• LAST PRICE
    153.0200
  • TODAY'S CHANGE (%)
    Trending Up3.2500 (2.1700%)
  • Bid / Lots
    151.5900/ 1
  • Ask / Lots
    152.3300/ 2
  • Open / Previous Close
    150.2000 / 149.7700
  • Day Range
    Low 148.6600
    High 154.4000
  • 52 Week Range
    Low 148.4800
    High 201.9200
  • Volume
    4,967,360
    above 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 April 19, 2024)

  • Put Options (expires Friday April 19, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ZTSIn the Money
$70.70In the Money
$75.50In 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
$0.30Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
59Out of the Money
ZTSIn the Money
$65.70In the Money
$70.50In 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
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
37Out of the Money
ZTSIn the Money
$60.60In the Money
$65.50In the Money
$76.15In the Money
$0.00In the Money
---In the Money
2In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.50Out of the Money
$0.92Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
ZTSIn the Money
$55.70In the Money
$60.50In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$50.70In the Money
$55.50In 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
$0.50Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
ZTSIn the Money
$45.70In the Money
$50.50In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$40.70In the Money
$45.50In 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
$0.75Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
ZTSIn the Money
$36.20In the Money
$40.50In 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
$0.75Out of the Money
$1.62Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
ZTSIn the Money
$30.80In the Money
$35.50In 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
$0.75Out of the Money
$1.00Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
ZTSIn the Money
$25.60In the Money
$30.50In 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
$0.75Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
93Out of the Money
ZTSIn the Money
$20.90In the Money
$25.50In the Money
$58.90In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
59Out of the Money
ZTSIn the Money
$16.20In the Money
$20.50In the Money
$29.50In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.10Out of the Money
$0.00Out of the Money
2Out of the Money
31Out of the Money
ZTSIn the Money
$12.40In the Money
$15.40In the Money
$11.00In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.10Out of the Money
$-0.01Out of the Money
4Out of the Money
298Out of the Money
ZTSIn the Money
$7.60In the Money
$9.30In the Money
$9.00In the Money
$3.70In the Money
6In the Money
33In the Money
ZTSOut of the Money
$0.05Out of the Money
$0.25Out of the Money
$0.20Out of the Money
$-0.39Out of the Money
14Out of the Money
401Out of the Money
ZTSUnderlying issue's last price
$3.20Underlying issue's last price
$4.10Underlying issue's last price
$4.09Underlying issue's last price
$2.40Underlying issue's last price
131Underlying issue's last price
310Underlying issue's last price
Filter Table By Strike Price of$150.00Underlying issue's last price
ZTSUnderlying issue's last price
$0.35Underlying issue's last price
$0.90Underlying issue's last price
$0.80Underlying issue's last price
$-1.20Underlying issue's last price
292Underlying issue's last price
6,366Underlying issue's last price
ZTSNear the Money
$1.15Near the Money
$1.55Near the Money
$1.15Near the Money
$0.70Near the Money
189Near the Money
550Near the Money
ZTSIn the Money
$3.20In the Money
$3.90In the Money
$2.83In the Money
$-3.07In the Money
17In the Money
3,355In the Money
ZTSOut of the Money
$0.10Out of the Money
$0.35Out of the Money
$0.25Out of the Money
$0.13Out of the Money
20Out of the Money
1,047Out of the Money
ZTSIn the Money
$6.60In the Money
$8.50In the Money
$7.13In the Money
$-3.37In the Money
9In the Money
9,019In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.05Out of the Money
$-0.07Out of the Money
3Out of the Money
321Out of the Money
ZTSIn the Money
$11.40In the Money
$13.10In the Money
$12.70In the Money
$-2.20In the Money
15In the Money
2,611In the Money
ZTSOut of the Money
$0.05Out of the Money
$0.15Out of the Money
$0.06Out of the Money
$-0.09Out of the Money
88Out of the Money
1,085Out of the Money
ZTSIn the Money
$16.50In the Money
$18.10In the Money
$16.83In the Money
$-1.07In the Money
5In the Money
975In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$-0.10Out of the Money
1Out of the Money
3,431Out of the Money
ZTSIn the Money
$21.60In the Money
$23.10In the Money
$22.50In the Money
$0.90In the Money
2In the Money
877In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
10Out of the Money
4,158Out of the Money
ZTSIn the Money
$25.60In the Money
$28.50In the Money
$27.51In the Money
$-0.99In the Money
2In the Money
611In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
1Out of the Money
1,007Out of the Money
ZTSIn the Money
$30.10In the Money
$33.50In the Money
$21.00In the Money
$0.00In the Money
---In the Money
167In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
1Out of the Money
1,308Out of the Money
ZTSIn the Money
$35.50In the Money
$38.10In the Money
$17.55In the Money
$0.00In the Money
---In the Money
116In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.05Out of the Money
$-0.19Out of the Money
15Out of the Money
1,823Out of the Money
ZTSIn the Money
$40.00In the Money
$44.90In the Money
$24.90In the Money
$0.00In the Money
---In the Money
9In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
2Out of the Money
735Out of the Money
ZTSIn the Money
$45.00In the Money
$49.40In the Money
$27.02In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
2Out of the Money
1,376Out of the Money
ZTSIn the Money
$55.00In the Money
$59.50In the Money
$14.90In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
5Out of the Money
450Out of the Money
ZTSIn the Money
$64.70In the Money
$69.50In 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
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
28Out of the Money
ZTSIn the Money
$74.70In the Money
$79.50In 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
$0.75Out of the Money
$0.85Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ZTSIn the Money
$84.80In the Money
$89.50In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$95.00In the Money
$99.50In 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
$0.37Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZTSIn the Money
$104.60In the Money
$109.20In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$114.70In the Money
$119.50In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$124.60In the Money
$129.50In the Money
$88.00In the Money
$0.00In the Money
---In the Money
---In the Money