• LAST PRICE
    149.9800
  • TODAY'S CHANGE (%)
    Trending Down-12.7500 (-7.8351%)
  • Bid / Lots
    150.0000/ 2
  • Ask / Lots
    150.3000/ 3
  • Open / Previous Close
    155.8500 / 162.7300
  • Day Range
    Low 148.4800
    High 155.9794
  • 52 Week Range
    Low 148.4800
    High 201.9200
  • Volume
    11,577,753
    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
$67.60In the Money
$72.50In 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
1Out of the Money
57Out of the Money
ZTSIn the Money
$62.60In the Money
$67.50In 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
$57.60In the Money
$62.50In 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
$52.60In the Money
$57.50In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$47.60In the Money
$52.50In 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
$42.60In the Money
$47.50In 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
$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
$37.60In the Money
$42.50In 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
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
ZTSIn the Money
$32.60In the Money
$37.50In 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
$4.80Out of the Money
$1.62Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
ZTSIn the Money
$27.60In the Money
$32.50In 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
$0.60Out of the Money
$1.00Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
ZTSIn the Money
$22.70In the Money
$27.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.05Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$0.05Out of the Money
20Out of the Money
71Out of the Money
ZTSIn the Money
$17.80In the Money
$22.50In 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
$0.60Out of the Money
$0.13Out of the Money
$0.03Out of the Money
27Out of the Money
32Out of the Money
ZTSIn the Money
$13.00In the Money
$17.20In 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
$0.25Out of the Money
$0.25Out of the Money
$0.11Out of the Money
14Out of the Money
21Out of the Money
ZTSIn the Money
$8.10In the Money
$12.20In the Money
$11.00In the Money
$11.00In the Money
1In the Money
---In the Money
ZTSOut of the Money
$0.25Out of the Money
$0.35Out of the Money
$0.24Out of the Money
$0.09Out of the Money
317Out of the Money
38Out of the Money
ZTSUnderlying issue's last price
$5.10Underlying issue's last price
$6.50Underlying issue's last price
$5.60Underlying issue's last price
$-43.80Underlying issue's last price
56Underlying issue's last price
2Underlying issue's last price
Filter Table By Strike Price of$145.00Underlying issue's last price
ZTSUnderlying issue's last price
$0.75Underlying issue's last price
$0.90Underlying issue's last price
$0.75Underlying issue's last price
$0.60Underlying issue's last price
538Underlying issue's last price
26Underlying issue's last price
ZTSNear the Money
$2.10Near the Money
$2.45Near the Money
$2.30Near the Money
$-16.50Near the Money
500Near the Money
2Near the Money
ZTSIn the Money
$2.30In the Money
$2.60In the Money
$2.45In the Money
$2.30In the Money
4,754In the Money
3,237In the Money
ZTSOut of the Money
$0.65Out of the Money
$0.75Out of the Money
$0.71Out of the Money
$-6.09Out of the Money
656Out of the Money
2Out of the Money
ZTSIn the Money
$4.50In the Money
$6.60In the Money
$5.96In the Money
$5.58In the Money
101In the Money
3,366In the Money
ZTSOut of the Money
$0.15Out of the Money
$0.45Out of the Money
$0.35Out of the Money
$-4.48Out of the Money
1,022Out of the Money
22Out of the Money
ZTSIn the Money
$8.30In the Money
$11.70In the Money
$11.06In the Money
$9.61In the Money
116In the Money
9,030In the Money
ZTSOut of the Money
$0.10Out of the Money
$0.35Out of the Money
$0.15Out of the Money
$-1.30Out of the Money
10Out of the Money
326Out of the Money
ZTSIn the Money
$13.00In the Money
$17.40In the Money
$15.20In the Money
$11.40In the Money
68In the Money
2,651In the Money
ZTSOut of the Money
$0.10Out of the Money
$0.35Out of the Money
$0.15Out of the Money
$-0.45Out of the Money
22Out of the Money
1,103Out of the Money
ZTSIn the Money
$19.70In the Money
$22.90In the Money
$20.30In the Money
$12.70In the Money
101In the Money
1,028In the Money
ZTSOut of the Money
$0.10Out of the Money
$0.15Out of the Money
$0.15Out of the Money
$-0.05Out of the Money
98Out of the Money
3,517Out of the Money
ZTSIn the Money
$23.00In the Money
$27.60In the Money
$25.79In the Money
$13.39In the Money
16In the Money
892In 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
70Out of the Money
4,289Out of the Money
ZTSIn the Money
$28.40In the Money
$32.90In the Money
$31.55In the Money
$17.37In the Money
23In the Money
612In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$-0.01Out of the Money
2Out of the Money
1,007Out of the Money
ZTSIn the Money
$33.00In the Money
$37.50In 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
$0.25Out of the Money
$0.05Out of the Money
$0.00Out of the Money
3Out of the Money
1,311Out of the Money
ZTSIn the Money
$38.40In the Money
$42.50In 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
$0.24Out of the Money
$0.00Out of the Money
---Out of the Money
1,823Out of the Money
ZTSIn the Money
$43.00In the Money
$47.50In 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
$0.05Out of the Money
$-0.06Out of the Money
1Out of the Money
742Out of the Money
ZTSIn the Money
$48.00In the Money
$51.70In 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
$0.04Out of the Money
$0.00Out of the Money
11Out of the Money
1,377Out of the Money
ZTSIn the Money
$57.70In the Money
$62.50In 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
$0.05Out of the Money
$0.00Out of the Money
1Out of the Money
450Out of the Money
ZTSIn the Money
$67.70In the Money
$72.50In 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
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
27Out of the Money
ZTSIn the Money
$78.00In the Money
$82.50In 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
$4.80Out of the Money
$0.85Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ZTSIn the Money
$88.00In the Money
$92.50In 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
$4.70Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$97.70In the Money
$102.50In 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
$4.80Out of the Money
$0.37Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZTSIn the Money
$107.60In the Money
$112.50In 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
$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
$117.70In the Money
$122.50In 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
$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
$127.50In the Money
$132.40In the Money
$88.00In the Money
$0.00In the Money
---In the Money
---In the Money