• LAST PRICE
    157.4200
  • TODAY'S CHANGE (%)
    Trending Up0.7800 (0.4980%)
  • Bid / Lots
    142.1600/ 1
  • Ask / Lots
    165.0000/ 1
  • Open / Previous Close
    154.1100 / 156.6400
  • Day Range
    Low 152.4001
    High 157.9100
  • 52 Week Range
    Low 124.1483
    High 249.2700
  • Volume
    1,946,139
    average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday December 16, 2022)

  • Put Options (expires Friday December 16, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ZTSIn the Money
$90.00In the Money
$94.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$85.00In the Money
$89.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$80.00In the Money
$84.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$75.00In the Money
$79.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$70.00In the Money
$74.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.25Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
115Out of the Money
ZTSIn the Money
$65.00In the Money
$69.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.40Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
25Out of the Money
ZTSIn the Money
$60.00In the Money
$64.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.40Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
26Out of the Money
ZTSIn the Money
$55.00In the Money
$59.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
207Out of the Money
ZTSIn the Money
$50.00In the Money
$54.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
93Out of the Money
ZTSIn the Money
$45.00In the Money
$49.90In the Money
$18.45In the Money
$0.00In the Money
---In the Money
2In the Money
ZTSOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.05Out of the Money
$-0.60Out of the Money
27Out of the Money
14Out of the Money
ZTSIn the Money
$40.50In the Money
$45.00In the Money
$20.45In the Money
$0.00In the Money
---In the Money
156In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.50Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
102Out of the Money
ZTSIn the Money
$35.50In the Money
$40.00In the Money
$20.00In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$0.05Out of the Money
$4.80Out of the Money
$0.23Out of the Money
$0.00Out of the Money
---Out of the Money
151Out of the Money
ZTSIn the Money
$30.50In the Money
$34.80In the Money
$30.90In the Money
$0.00In the Money
---In the Money
3In the Money
ZTSOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.18Out of the Money
$-0.05Out of the Money
1Out of the Money
70Out of the Money
ZTSIn the Money
$25.50In the Money
$30.40In the Money
$26.00In the Money
$0.00In the Money
---In the Money
21In the Money
ZTSOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
149Out of the Money
ZTSIn the Money
$20.50In the Money
$25.10In the Money
$15.70In the Money
$0.00In the Money
---In the Money
100In the Money
ZTSOut of the Money
$0.00Out of the Money
$1.40Out of the Money
$0.51Out of the Money
$0.16Out of the Money
1Out of the Money
323Out of the Money
ZTSIn the Money
$15.50In the Money
$20.10In the Money
$11.40In the Money
$0.00In the Money
---In the Money
171In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.95Out of the Money
$0.66Out of the Money
$0.16Out of the Money
21Out of the Money
1,081Out of the Money
ZTSIn the Money
$11.60In the Money
$15.50In the Money
$12.00In the Money
$0.00In the Money
---In the Money
317In the Money
ZTSOut of the Money
$0.00Out of the Money
$3.00Out of the Money
$0.75Out of the Money
$0.05Out of the Money
2Out of the Money
178Out of the Money
ZTSIn the Money
$8.10In the Money
$9.80In the Money
$8.63In the Money
$-0.09In the Money
86In the Money
1,248In the Money
ZTSOut of the Money
$0.30Out of the Money
$1.30Out of the Money
$1.13Out of the Money
$-0.37Out of the Money
4Out of the Money
47Out of the Money
ZTSUnderlying issue's last price
$4.70Underlying issue's last price
$5.20Underlying issue's last price
$4.90Underlying issue's last price
$-0.40Underlying issue's last price
6Underlying issue's last price
486Underlying issue's last price
Filter Table By Strike Price of$155.00Underlying issue's last price
ZTSUnderlying issue's last price
$1.90Underlying issue's last price
$2.55Underlying issue's last price
$3.20Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
74Underlying issue's last price
ZTSNear the Money
$1.75Near the Money
$3.50Near the Money
$2.33Near the Money
$-0.22Near the Money
75Near the Money
824Near the Money
ZTSIn the Money
$4.20In the Money
$5.60In the Money
$5.63In the Money
$0.00In the Money
---In the Money
6In the Money
ZTSOut of the Money
$0.75Out of the Money
$1.25Out of the Money
$0.99Out of the Money
$-0.16Out of the Money
17Out of the Money
174Out of the Money
ZTSIn the Money
$7.30In the Money
$10.50In the Money
$36.32In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.15Out of the Money
$0.70Out of the Money
$0.50Out of the Money
$-0.07Out of the Money
19Out of the Money
393Out of the Money
ZTSIn the Money
$10.30In the Money
$15.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.10Out of the Money
$2.00Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
ZTSIn the Money
$15.30In the Money
$20.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.40Out of the Money
$0.35Out of the Money
$-0.68Out of the Money
4Out of the Money
3Out of the Money
ZTSIn the Money
$20.20In the Money
$25.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZTSIn the Money
$25.10In the Money
$30.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZTSIn the Money
$30.20In the Money
$35.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$35.30In the Money
$40.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$40.20In the Money
$45.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
41Out of the Money
ZTSIn the Money
$50.30In the Money
$55.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money