• LAST PRICE
    153.3900
  • TODAY'S CHANGE (%)
    Trending Down-0.2900 (-0.1887%)
  • Bid / Lots
    152.7900/ 1
  • Ask / Lots
    153.7700/ 1
  • Open / Previous Close
    153.9400 / 153.6800
  • Day Range
    Low 152.7400
    High 156.3300
  • 52 Week Range
    Low 124.1483
    High 249.2700
  • Volume
    3,274,861
    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 December 16, 2022)

  • Put Options (expires Friday December 16, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ZTSIn the Money
$86.20In the Money
$91.00In 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
$81.10In the Money
$86.00In 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
$76.10In the Money
$81.00In 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
$71.10In the Money
$76.00In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$66.10In the Money
$71.00In 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
$0.25Out of the Money
$0.01Out of the Money
$0.00Out of the Money
55Out of the Money
115Out of the Money
ZTSIn the Money
$61.10In the Money
$66.00In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
25Out of the Money
ZTSIn the Money
$56.20In the Money
$61.00In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
26Out of the Money
ZTSIn the Money
$51.10In the Money
$56.00In 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
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
207Out of the Money
ZTSIn the Money
$46.20In the Money
$51.00In 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
$0.15Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
93Out of the Money
ZTSIn the Money
$41.10In the Money
$46.00In 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
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
1,557Out of the Money
ZTSIn the Money
$36.10In the Money
$41.00In 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
$0.25Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
171Out of the Money
ZTSIn the Money
$31.30In the Money
$36.00In 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
$0.05Out of the Money
$-0.05Out of the Money
2Out of the Money
151Out of the Money
ZTSIn the Money
$26.10In the Money
$31.00In 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
$0.00Out of the Money
---Out of the Money
70Out of the Money
ZTSIn the Money
$21.50In the Money
$26.00In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
149Out of the Money
ZTSIn the Money
$16.50In the Money
$21.00In the Money
$21.10In the Money
$0.00In the Money
---In the Money
99In the Money
ZTSOut of the Money
$0.00Out of the Money
$1.40Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
322Out of the Money
ZTSIn the Money
$12.70In the Money
$15.10In the Money
$11.40In the Money
$0.00In the Money
---In the Money
171In the Money
ZTSOut of the Money
$0.20Out of the Money
$0.45Out of the Money
$0.66Out of the Money
$0.00Out of the Money
---Out of the Money
1,070Out of the Money
ZTSIn the Money
$7.60In the Money
$10.40In the Money
$9.70In the Money
$1.00In the Money
1In the Money
317In the Money
ZTSOut of the Money
$0.55Out of the Money
$0.80Out of the Money
$0.60Out of the Money
$-0.50Out of the Money
2Out of the Money
177Out of the Money
ZTSUnderlying issue's last price
$4.50Underlying issue's last price
$5.60Underlying issue's last price
$5.05Underlying issue's last price
$-0.45Underlying issue's last price
13Underlying issue's last price
1,209Underlying issue's last price
Filter Table By Strike Price of$150.00Underlying issue's last price
ZTSUnderlying issue's last price
$1.10Underlying issue's last price
$1.90Underlying issue's last price
$1.52Underlying issue's last price
$-0.55Underlying issue's last price
4Underlying issue's last price
793Underlying issue's last price
ZTSNear the Money
$2.15Near the Money
$2.45Near the Money
$2.40Near the Money
$-0.32Near the Money
17Near the Money
502Near the Money
ZTSIn the Money
$3.50In the Money
$3.90In the Money
$4.10In the Money
$0.40In the Money
14In the Money
265In the Money
ZTSOut of the Money
$0.70Out of the Money
$1.00Out of the Money
$1.00Out of the Money
$-0.02Out of the Money
11Out of the Money
535Out of the Money
ZTSIn the Money
$5.60In the Money
$8.70In the Money
$5.63In the Money
$0.00In the Money
---In the Money
6In the Money
ZTSOut of the Money
$0.10Out of the Money
$0.80Out of the Money
$0.25Out of the Money
$-0.16Out of the Money
4Out of the Money
175Out of the Money
ZTSIn the Money
$9.30In the Money
$14.00In the Money
$36.32In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.10Out of the Money
$4.80Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
405Out of the Money
ZTSIn the Money
$14.20In the Money
$18.90In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
ZTSIn the Money
$19.10In the Money
$23.90In 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
32Out of the Money
ZTSIn the Money
$24.10In the Money
$29.00In 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
$29.10In the Money
$34.00In 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
$34.00In the Money
$38.90In 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
$39.00In the Money
$43.90In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$44.20In the Money
$49.00In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
41Out of the Money
ZTSIn the Money
$54.00In the Money
$58.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money