• LAST PRICE
    152.2600
  • TODAY'S CHANGE (%)
    Trending Up2.8600 (1.9143%)
  • Bid / Lots
    148.4300/ 1
  • Ask / Lots
    157.3000/ 1
  • Open / Previous Close
    151.3200 / 149.4000
  • Day Range
    Low 150.0900
    High 154.0000
  • 52 Week Range
    Low 147.7700
    High 249.2700
  • Volume
    2,079,350
    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 October 21, 2022)

  • Put Options (expires Friday October 21, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ZTSIn the Money
$70.30In the Money
$75.00In 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
$0.30Out of the Money
$0.05Out of the Money
$-0.04Out of the Money
72Out of the Money
223Out of the Money
ZTSIn the Money
$65.30In the Money
$70.00In 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
$-0.05Out of the Money
5Out of the Money
229Out of the Money
ZTSIn the Money
$60.20In the Money
$65.00In 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
$0.10Out of the Money
$0.00Out of the Money
10Out of the Money
110Out of the Money
ZTSIn the Money
$55.20In the Money
$60.00In 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
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
239Out 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
ZTSOut of the Money
$0.00Out of the Money
$1.70Out of the Money
$0.18Out of the Money
$0.00Out of the Money
---Out of the Money
51Out of the Money
ZTSIn the Money
$45.30In the Money
$50.00In 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
$1.70Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$40.90In the Money
$45.00In the Money
$69.30In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$0.00Out of the Money
$1.75Out of the Money
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
27Out of the Money
ZTSIn the Money
$35.90In 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
$1.80Out of the Money
$2.20Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ZTSIn the Money
$31.20In 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
$0.50Out of the Money
$0.50Out of the Money
$-0.15Out of the Money
10Out of the Money
10Out of the Money
ZTSIn the Money
$25.80In 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
$2.10Out of the Money
$0.47Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
ZTSIn the Money
$20.90In the Money
$25.50In the Money
$30.00In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$0.35Out of the Money
$2.00Out of the Money
$1.00Out of the Money
$0.00Out of the Money
---Out of the Money
28Out of the Money
ZTSIn the Money
$16.30In the Money
$21.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.70Out of the Money
$1.80Out of the Money
$1.50Out of the Money
$0.00Out of the Money
---Out of the Money
36Out of the Money
ZTSIn the Money
$12.10In the Money
$16.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$1.35Out of the Money
$1.75Out of the Money
$2.20Out of the Money
$0.00Out of the Money
---Out of the Money
480Out of the Money
ZTSIn the Money
$8.80In the Money
$10.30In the Money
$8.20In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$2.15Out of the Money
$3.70Out of the Money
$2.20Out of the Money
$-1.40Out of the Money
42Out of the Money
96Out of the Money
ZTSUnderlying issue's last price
$6.00Underlying issue's last price
$6.80Underlying issue's last price
$5.30Underlying issue's last price
$0.91Underlying issue's last price
26Underlying issue's last price
100Underlying issue's last price
Filter Table By Strike Price of$150.00Underlying issue's last price
ZTSUnderlying issue's last price
$3.60Underlying issue's last price
$3.90Underlying issue's last price
$3.70Underlying issue's last price
$-2.16Underlying issue's last price
30Underlying issue's last price
621Underlying issue's last price
ZTSNear the Money
$3.40Near the Money
$4.10Near the Money
$3.91Near the Money
$1.51Near the Money
73Near the Money
128Near the Money
ZTSIn the Money
$5.90In the Money
$6.30In the Money
$5.80In the Money
$-2.75In the Money
19In the Money
750In the Money
ZTSOut of the Money
$1.65Out of the Money
$2.25Out of the Money
$2.10Out of the Money
$0.80Out of the Money
13Out of the Money
676Out of the Money
ZTSIn the Money
$9.00In the Money
$9.70In the Money
$12.00In the Money
$0.00In the Money
---In the Money
290In the Money
ZTSOut of the Money
$0.70Out of the Money
$1.50Out of the Money
$0.99Out of the Money
$0.29Out of the Money
2Out of the Money
662Out of the Money
ZTSIn the Money
$11.40In the Money
$15.40In the Money
$13.34In the Money
$-3.21In the Money
3In the Money
248In the Money
ZTSOut of the Money
$0.25Out of the Money
$0.90Out of the Money
$0.35Out of the Money
$0.03Out of the Money
4Out of the Money
692Out of the Money
ZTSIn the Money
$15.50In the Money
$19.70In the Money
$21.17In the Money
$0.00In the Money
---In the Money
63In the Money
ZTSOut of the Money
$0.10Out of the Money
$1.75Out of the Money
$0.20Out of the Money
$0.05Out of the Money
3Out of the Money
762Out of the Money
ZTSIn the Money
$20.00In the Money
$24.70In the Money
$24.70In the Money
$0.00In the Money
---In the Money
150In the Money
ZTSOut of the Money
$0.00Out of the Money
$1.25Out of the Money
$0.25Out of the Money
$0.10Out of the Money
9Out of the Money
430Out of the Money
ZTSIn the Money
$25.00In the Money
$29.50In the Money
$27.05In the Money
$-4.95In the Money
1In the Money
226In the Money
ZTSOut of the Money
$0.00Out of the Money
$1.70Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
630Out of the Money
ZTSIn the Money
$30.00In the Money
$34.60In the Money
$34.85In the Money
$0.00In the Money
---In the Money
81In the Money
ZTSOut of the Money
$0.00Out of the Money
$1.50Out of the Money
$0.40Out of the Money
$0.00Out of the Money
---Out of the Money
156Out of the Money
ZTSIn the Money
$35.00In the Money
$39.90In the Money
$42.39In the Money
$0.00In the Money
---In the Money
8In the Money
ZTSOut of the Money
$0.00Out of the Money
$1.00Out of the Money
$0.60Out of the Money
$0.00Out of the Money
---Out of the Money
207Out of the Money
ZTSIn the Money
$40.00In the Money
$44.90In the Money
$20.00In 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
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
536Out of the Money
ZTSIn the Money
$45.00In the Money
$49.90In the Money
$18.11In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$1.70Out of the Money
$0.18Out of the Money
$0.00Out of the Money
---Out of the Money
291Out of the Money
ZTSIn the Money
$55.00In the Money
$59.90In the Money
$21.90In 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
38Out 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
$1.70Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
11Out 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
$4.80Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
16Out 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ZTSIn the Money
$95.10In the Money
$99.90In 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
1Out of the Money
ZTSIn the Money
$105.00In the Money
$109.90In 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
$1.50Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
128Out of the Money
ZTSIn the Money
$115.00In the Money
$119.90In 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
$125.00In the Money
$129.90In 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
$1.70Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ZTSIn the Money
$135.00In the Money
$139.80In 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
$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
$145.00In the Money
$149.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money