• LAST PRICE
    149.1550
  • TODAY'S CHANGE (%)
    Trending Down-0.9450 (-0.6296%)
  • Bid / Lots
    149.1000/ 1
  • Ask / Lots
    149.2400/ 3
  • Open / Previous Close
    149.4600 / 150.1000
  • Day Range
    Low 148.4500
    High 149.9800
  • 52 Week Range
    Low 124.1483
    High 249.2700
  • Volume
    790,445
    below 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
$82.50In the Money
$86.30In 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
$77.70In the Money
$80.70In 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
$72.80In 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
$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
$68.30In the Money
$70.60In 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
$63.40In the Money
$66.50In 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
$0.45Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
115Out of the Money
ZTSIn the Money
$57.90In the Money
$60.10In 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
$2.80Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
25Out of the Money
ZTSIn the Money
$53.50In 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
$1.80Out of the Money
$0.05Out of the Money
$0.00Out of the Money
10Out of the Money
16Out of the Money
ZTSIn the Money
$47.20In the Money
$51.50In 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
$-0.02Out of the Money
117Out of the Money
19Out of the Money
ZTSIn the Money
$42.30In the Money
$45.90In 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
$0.50Out of the Money
$0.40Out of the Money
$0.00Out of the Money
---Out of the Money
27Out of the Money
ZTSIn the Money
$38.50In the Money
$40.60In 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
$0.20Out of the Money
$0.65Out of the Money
$0.00Out of the Money
---Out of the Money
14Out of the Money
ZTSIn the Money
$32.90In the Money
$35.60In 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
$0.20Out of the Money
$0.07Out of the Money
$-0.08Out of the Money
1Out of the Money
103Out of the Money
ZTSIn the Money
$28.50In the Money
$30.20In 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
$0.30Out of the Money
$0.23Out of the Money
$0.06Out of the Money
7Out of the Money
152Out of the Money
ZTSIn the Money
$23.70In the Money
$25.80In the Money
$9.55In the Money
$0.00In the Money
---In the Money
3In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.40Out of the Money
$0.23Out of the Money
$-0.08Out of the Money
6Out of the Money
64Out of the Money
ZTSIn the Money
$18.60In the Money
$21.40In the Money
$6.80In the Money
$0.00In the Money
---In the Money
24In the Money
ZTSOut of the Money
$0.10Out of the Money
$0.95Out of the Money
$0.55Out of the Money
$0.00Out of the Money
---Out of the Money
149Out of the Money
ZTSIn the Money
$14.50In the Money
$17.00In the Money
$15.70In the Money
$0.00In the Money
---In the Money
100In the Money
ZTSOut of the Money
$0.40Out of the Money
$1.40Out of the Money
$0.70Out of the Money
$0.00Out of the Money
---Out of the Money
275Out of the Money
ZTSIn the Money
$9.20In the Money
$12.20In the Money
$11.40In the Money
$0.00In the Money
---In the Money
171In the Money
ZTSOut of the Money
$0.40Out of the Money
$1.50Out of the Money
$1.05Out of the Money
$0.05Out of the Money
1Out of the Money
1,071Out of the Money
ZTSUnderlying issue's last price
$6.40Underlying issue's last price
$6.70Underlying issue's last price
$7.27Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
317Underlying issue's last price
Filter Table By Strike Price of$145.00Underlying issue's last price
ZTSUnderlying issue's last price
$1.75Underlying issue's last price
$2.35Underlying issue's last price
$1.89Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
180Underlying issue's last price
ZTSNear the Money
$3.10Near the Money
$4.00Near the Money
$3.69Near the Money
$-0.21Near the Money
52Near the Money
1,612Near the Money
ZTSIn the Money
$3.20In the Money
$4.80In the Money
$3.70In the Money
$0.00In the Money
---In the Money
46In the Money
ZTSOut of the Money
$1.30Out of the Money
$2.05Out of the Money
$1.55Out of the Money
$-0.41Out of the Money
40Out of the Money
492Out of the Money
ZTSIn the Money
$6.40In the Money
$8.00In the Money
$6.30In the Money
$0.00In the Money
---In the Money
51In the Money
ZTSOut of the Money
$0.55Out of the Money
$0.85Out of the Money
$0.65Out of the Money
$-0.10Out of the Money
84Out of the Money
1,034Out of the Money
ZTSIn the Money
$8.50In the Money
$12.20In the Money
$11.49In the Money
$0.00In the Money
---In the Money
7In the Money
ZTSOut of the Money
$0.20Out of the Money
$1.25Out of the Money
$0.40Out of the Money
$-0.20Out of the Money
9Out of the Money
135Out of the Money
ZTSIn the Money
$14.00In the Money
$17.50In the Money
$36.32In 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
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
393Out of the Money
ZTSIn the Money
$19.50In the Money
$22.20In 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
$0.20Out of the Money
$0.10Out of the Money
$0.00Out of the Money
3Out of the Money
7Out of the Money
ZTSIn the Money
$24.60In the Money
$27.00In 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
$1.10Out of the Money
$1.03Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
ZTSIn the Money
$29.80In the Money
$31.60In 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
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZTSIn the Money
$33.60In the Money
$36.80In 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
$38.50In the Money
$43.00In 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
$43.50In the Money
$48.00In 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
$2.80Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$48.50In the Money
$53.00In 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
$58.50In the Money
$63.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money