• LAST PRICE
    154.4700
  • TODAY'S CHANGE (%)
    Trending Down-0.2800 (-0.1809%)
  • Bid / Lots
    154.4400/ 1
  • Ask / Lots
    154.4900/ 1
  • Open / Previous Close
    152.7400 / 154.7500
  • Day Range
    Low 152.0000
    High 154.7300
  • 52 Week Range
    Low 147.7700
    High 249.2700
  • Volume
    652,964
    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 October 21, 2022)

  • Put Options (expires Friday October 21, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ZTSIn the Money
$72.20In the Money
$77.00In 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
$0.00Out of the Money
---Out of the Money
295Out of the Money
ZTSIn the Money
$67.20In the Money
$72.00In 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
$0.00Out of the Money
---Out of the Money
234Out of the Money
ZTSIn the Money
$62.30In the Money
$67.00In 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
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
209Out of the Money
ZTSIn the Money
$57.30In the Money
$62.00In 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
$52.20In the Money
$57.00In 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
$0.18Out of the Money
$0.00Out of the Money
---Out of the Money
51Out of the Money
ZTSIn the Money
$47.30In the Money
$52.00In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$42.20In the Money
$47.00In 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
$0.75Out of the Money
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
27Out of the Money
ZTSIn the Money
$37.50In the Money
$42.10In 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
$0.75Out of the Money
$2.20Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ZTSIn the Money
$32.50In the Money
$37.30In 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
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
ZTSIn the Money
$27.50In the Money
$32.10In 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
$2.20Out of the Money
$0.85Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
ZTSIn the Money
$22.50In the Money
$27.20In the Money
$30.00In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$0.30Out of the Money
$1.40Out of the Money
$1.00Out of the Money
$0.00Out of the Money
---Out of the Money
28Out of the Money
ZTSIn the Money
$17.60In the Money
$22.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.45Out of the Money
$1.15Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
321Out of the Money
ZTSIn the Money
$14.20In the Money
$16.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.85Out of the Money
$1.35Out of the Money
$2.02Out of the Money
$0.00Out of the Money
---Out of the Money
482Out of the Money
ZTSIn the Money
$9.00In the Money
$12.90In the Money
$8.20In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$1.30Out of the Money
$1.70Out of the Money
$1.25Out of the Money
$0.00Out of the Money
---Out of the Money
126Out of the Money
ZTSUnderlying issue's last price
$6.60Underlying issue's last price
$7.30Underlying issue's last price
$5.30Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
126Underlying issue's last price
Filter Table By Strike Price of$150.00Underlying issue's last price
ZTSUnderlying issue's last price
$2.30Underlying issue's last price
$2.70Underlying issue's last price
$2.80Underlying issue's last price
$0.23Underlying issue's last price
3Underlying issue's last price
685Underlying issue's last price
ZTSNear the Money
$3.50Near the Money
$4.00Near the Money
$4.00Near the Money
$0.00Near the Money
---Near the Money
256Near the Money
ZTSIn the Money
$3.80In the Money
$4.50In the Money
$5.50In the Money
$-0.10In the Money
4In the Money
738In the Money
ZTSOut of the Money
$1.55Out of the Money
$1.95Out of the Money
$1.11Out of the Money
$0.00Out of the Money
---Out of the Money
672Out of the Money
ZTSIn the Money
$6.90In the Money
$7.50In the Money
$7.73In the Money
$0.30In the Money
8In the Money
289In the Money
ZTSOut of the Money
$0.55Out of the Money
$1.45Out of the Money
$0.40Out of the Money
$-0.69Out of the Money
1Out of the Money
640Out of the Money
ZTSIn the Money
$9.70In the Money
$12.70In the Money
$11.46In the Money
$0.00In the Money
---In the Money
246In the Money
ZTSOut of the Money
$0.10Out of the Money
$0.95Out of the Money
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
696Out of the Money
ZTSIn the Money
$13.50In the Money
$18.20In 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
$0.90Out of the Money
$0.59Out of the Money
$0.00Out of the Money
---Out of the Money
762Out of the Money
ZTSIn the Money
$18.30In the Money
$23.00In the Money
$24.70In the Money
$0.00In the Money
---In the Money
150In the Money
ZTSOut of the Money
$0.05Out of the Money
$3.00Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
426Out of the Money
ZTSIn the Money
$23.30In the Money
$28.00In the Money
$25.95In the Money
$0.00In the Money
---In the Money
226In the Money
ZTSOut of the Money
$0.00Out of the Money
$1.80Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
596Out of the Money
ZTSIn the Money
$28.20In the Money
$33.00In 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
$0.05Out of the Money
$0.05Out of the Money
$-0.35Out of the Money
1Out of the Money
156Out of the Money
ZTSIn the Money
$33.40In the Money
$38.00In 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
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
306Out of the Money
ZTSIn the Money
$38.30In the Money
$43.00In 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
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
610Out of the Money
ZTSIn the Money
$43.40In the Money
$48.00In 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
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
291Out of the Money
ZTSIn the Money
$53.30In the Money
$58.00In 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
$0.40Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
38Out of the Money
ZTSIn the Money
$63.30In the Money
$68.00In 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
$0.35Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
ZTSIn the Money
$73.30In the Money
$78.00In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
ZTSIn the Money
$83.30In the Money
$88.00In 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
$2.00Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ZTSIn the Money
$93.30In the Money
$98.00In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZTSIn the Money
$103.30In the Money
$108.00In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
128Out of the Money
ZTSIn the Money
$113.30In the Money
$118.00In 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
$123.30In the Money
$128.00In 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
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ZTSIn the Money
$133.50In the Money
$138.00In 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
$143.50In the Money
$148.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money