• LAST PRICE
    174.0600
  • TODAY'S CHANGE (%)
    Trending Up4.5100 (2.6600%)
  • Bid / Lots
    165.0000/ 1
  • Ask / Lots
    178.7700/ 2
  • Open / Previous Close
    171.9600 / 169.5500
  • Day Range
    Low 171.8350
    High 174.2500
  • 52 Week Range
    Low 154.1800
    High 249.2700
  • Volume
    1,377,085
    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
$87.30In the Money
$92.00In 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
$82.50In the Money
$87.30In 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
$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
$77.60In the Money
$82.40In 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
$1.10Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
ZTSIn the Money
$72.50In the Money
$77.30In 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
$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
$67.50In the Money
$72.20In 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
$62.50In the Money
$67.30In 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
$4.80Out of the Money
$0.72Out of the Money
$0.00Out of the Money
---Out of the Money
28Out of the Money
ZTSIn the Money
$57.50In the Money
$62.30In 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
$4.80Out of the Money
$2.20Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ZTSIn the Money
$52.50In the Money
$57.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.20Out of the Money
$4.90Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
ZTSIn the Money
$47.80In 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
$4.80Out of the Money
$1.15Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
ZTSIn the Money
$43.00In the Money
$47.80In 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
$1.00Out of the Money
$0.50Out of the Money
$-1.61Out of the Money
1Out of the Money
23Out of the Money
ZTSIn the Money
$38.40In the Money
$42.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.25Out of the Money
$3.20Out of the Money
$3.10Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
ZTSIn the Money
$33.30In the Money
$37.90In 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
$2.45Out of the Money
$1.45Out of the Money
$0.30Out of the Money
1Out of the Money
53Out of the Money
ZTSIn the Money
$28.50In the Money
$33.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.50Out of the Money
$3.60Out of the Money
$1.75Out of the Money
$-0.10Out of the Money
1Out of the Money
8Out of the Money
ZTSIn the Money
$24.10In the Money
$28.70In the Money
$28.20In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$0.40Out of the Money
$3.20Out of the Money
$1.99Out of the Money
$-0.61Out of the Money
3Out of the Money
72Out of the Money
ZTSIn the Money
$19.70In the Money
$24.30In the Money
$28.60In the Money
$0.00In the Money
---In the Money
6In the Money
ZTSOut of the Money
$0.80Out of the Money
$3.70Out of the Money
$2.70Out of the Money
$0.00Out of the Money
---Out of the Money
221Out of the Money
ZTSIn the Money
$15.90In the Money
$20.40In the Money
$25.80In the Money
$0.00In the Money
---In the Money
40In the Money
ZTSOut of the Money
$1.90Out of the Money
$3.90Out of the Money
$3.50Out of the Money
$0.00Out of the Money
---Out of the Money
163Out of the Money
ZTSIn the Money
$12.90In the Money
$15.90In the Money
$13.20In the Money
$0.00In the Money
---In the Money
55In the Money
ZTSOut of the Money
$2.90Out of the Money
$6.90Out of the Money
$5.00Out of the Money
$0.60Out of the Money
1Out of the Money
156Out of the Money
ZTSUnderlying issue's last price
$9.30Underlying issue's last price
$12.50Underlying issue's last price
$8.20Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
95Underlying issue's last price
Filter Table By Strike Price of$170.00Underlying issue's last price
ZTSUnderlying issue's last price
$4.90Underlying issue's last price
$7.50Underlying issue's last price
$6.70Underlying issue's last price
$0.80Underlying issue's last price
1Underlying issue's last price
52Underlying issue's last price
ZTSNear the Money
$7.10Near the Money
$8.00Near the Money
$7.30Near the Money
$-0.70Near the Money
2Near the Money
112Near the Money
ZTSIn the Money
$6.90In the Money
$9.50In the Money
$7.80In the Money
$0.00In the Money
---In the Money
164In the Money
ZTSOut of the Money
$4.70Out of the Money
$7.10Out of the Money
$4.70Out of the Money
$0.30Out of the Money
1Out of the Money
405Out of the Money
ZTSIn the Money
$8.60In the Money
$12.30In the Money
$9.70In the Money
$0.00In the Money
---In the Money
272In the Money
ZTSOut of the Money
$1.45Out of the Money
$5.60Out of the Money
$3.00Out of the Money
$0.00Out of the Money
1Out of the Money
662Out of the Money
ZTSIn the Money
$13.00In the Money
$15.20In the Money
$13.79In the Money
$0.00In the Money
---In the Money
104In the Money
ZTSOut of the Money
$0.95Out of the Money
$4.40Out of the Money
$2.55Out of the Money
$0.00Out of the Money
---Out of the Money
162Out of the Money
ZTSIn the Money
$15.30In the Money
$20.00In the Money
$20.95In the Money
$0.00In the Money
---In the Money
8In the Money
ZTSOut of the Money
$0.90Out of the Money
$2.60Out of the Money
$1.35Out of the Money
$0.35Out of the Money
1Out of the Money
207Out of the Money
ZTSIn the Money
$19.50In the Money
$24.30In the Money
$20.00In the Money
$0.00In the Money
---In the Money
5In the Money
ZTSOut of the Money
$0.65Out of the Money
$2.35Out of the Money
$0.85Out of the Money
$-0.20Out of the Money
6Out of the Money
771Out of the Money
ZTSIn the Money
$24.00In the Money
$28.30In the Money
$18.11In the Money
$0.00In the Money
---In the Money
3In the Money
ZTSOut of the Money
$0.00Out of the Money
$1.45Out of the Money
$0.57Out of the Money
$-0.52Out of the Money
1Out of the Money
302Out of the Money
ZTSIn the Money
$33.70In the Money
$38.50In 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
$1.90Out of the Money
$1.22Out of the Money
$0.00Out of the Money
---Out of the Money
40Out of the Money
ZTSIn the Money
$43.80In the Money
$48.50In 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
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
ZTSIn the Money
$53.60In the Money
$58.50In 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
$1.90Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
ZTSIn the Money
$63.60In the Money
$68.50In 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
$1.00Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ZTSIn the Money
$73.80In the Money
$78.50In 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
$83.70In the Money
$88.50In 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
$93.70In the Money
$98.50In 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
$103.70In the Money
$108.50In 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
$113.70In the Money
$118.50In 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
$123.70In the Money
$128.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money