• LAST PRICE
    157.4200
  • TODAY'S CHANGE (%)
    Trending Up0.7800 (0.4980%)
  • Bid / Lots
    142.1600/ 1
  • Ask / Lots
    165.0000/ 1
  • Open / Previous Close
    154.1100 / 156.6400
  • Day Range
    Low 152.4001
    High 157.9100
  • 52 Week Range
    Low 124.1483
    High 249.2700
  • Volume
    1,946,139
    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 January 20, 2023)

  • Put Options (expires Friday January 20, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ZTSIn the Money
$90.50In the Money
$95.30In 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
$0.65Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
ZTSIn the Money
$85.60In the Money
$90.20In 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
$0.10Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZTSIn the Money
$80.70In the Money
$84.90In the Money
$151.50In 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
$0.10Out of the Money
$-0.20Out of the Money
26Out of the Money
155Out of the Money
ZTSIn the Money
$75.50In the Money
$80.20In the Money
$101.47In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.70Out of the Money
$0.10Out of the Money
$-0.20Out of the Money
1Out of the Money
104Out of the Money
ZTSIn the Money
$70.70In the Money
$75.00In the Money
$81.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$2.35Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
19Out of the Money
ZTSIn the Money
$65.50In the Money
$70.20In 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
$1.25Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
119Out of the Money
ZTSIn the Money
$60.90In the Money
$65.40In the Money
$63.50In 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
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
174Out of the Money
ZTSIn the Money
$55.70In the Money
$60.50In the Money
$54.55In the Money
$0.00In the Money
---In the Money
31In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.80Out of the Money
$0.25Out of the Money
$0.00Out of the Money
1Out of the Money
202Out of the Money
ZTSIn the Money
$51.00In the Money
$55.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.25Out of the Money
$1.30Out of the Money
$1.51Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
ZTSIn the Money
$46.10In the Money
$50.70In the Money
$65.54In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$0.15Out of the Money
$0.55Out of the Money
$0.35Out of the Money
$-1.05Out of the Money
1Out of the Money
101Out of the Money
ZTSIn the Money
$41.00In the Money
$45.70In the Money
$90.50In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.10Out of the Money
$0.80Out of the Money
$0.49Out of the Money
$0.00Out of the Money
---Out of the Money
42Out of the Money
ZTSIn the Money
$36.00In the Money
$40.80In the Money
$18.10In the Money
$0.00In the Money
---In the Money
18In the Money
ZTSOut of the Money
$0.15Out of the Money
$0.80Out of the Money
$0.74Out of the Money
$0.00Out of the Money
---Out of the Money
26Out of the Money
ZTSIn the Money
$31.00In the Money
$35.60In the Money
$15.66In the Money
$0.00In the Money
---In the Money
290In the Money
ZTSOut of the Money
$0.10Out of the Money
$2.40Out of the Money
$0.90Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
ZTSIn the Money
$26.60In the Money
$30.80In the Money
$14.00In the Money
$0.00In the Money
---In the Money
20In the Money
ZTSOut of the Money
$0.15Out of the Money
$1.85Out of the Money
$3.00Out of the Money
$0.00Out of the Money
---Out of the Money
56Out of the Money
ZTSIn the Money
$21.50In the Money
$26.10In the Money
$16.78In the Money
$0.00In the Money
---In the Money
29In the Money
ZTSOut of the Money
$0.10Out of the Money
$2.50Out of the Money
$1.00Out of the Money
$0.00Out of the Money
---Out of the Money
121Out of the Money
ZTSIn the Money
$17.60In the Money
$21.60In the Money
$9.90In the Money
$0.00In the Money
---In the Money
96In the Money
ZTSOut of the Money
$0.55Out of the Money
$1.65Out of the Money
$1.40Out of the Money
$0.00Out of the Money
---Out of the Money
162Out of the Money
ZTSIn the Money
$13.90In the Money
$17.40In the Money
$15.11In the Money
$3.91In the Money
1In the Money
119In the Money
ZTSOut of the Money
$1.80Out of the Money
$3.70Out of the Money
$2.00Out of the Money
$0.00Out of the Money
---Out of the Money
1,017Out of the Money
ZTSIn the Money
$10.50In the Money
$12.10In the Money
$11.16In the Money
$0.96In the Money
3In the Money
269In the Money
ZTSOut of the Money
$2.45Out of the Money
$3.90Out of the Money
$4.00Out of the Money
$0.70Out of the Money
7Out of the Money
810Out of the Money
ZTSUnderlying issue's last price
$7.30Underlying issue's last price
$8.30Underlying issue's last price
$7.75Underlying issue's last price
$-0.25Underlying issue's last price
20Underlying issue's last price
829Underlying issue's last price
Filter Table By Strike Price of$155.00Underlying issue's last price
ZTSUnderlying issue's last price
$4.00Underlying issue's last price
$5.70Underlying issue's last price
$7.00Underlying issue's last price
$1.73Underlying issue's last price
1Underlying issue's last price
218Underlying issue's last price
ZTSNear the Money
$4.70Near the Money
$5.60Near the Money
$4.80Near the Money
$-0.27Near the Money
241Near the Money
1,110Near the Money
ZTSIn the Money
$6.70In the Money
$7.30In the Money
$7.70In the Money
$0.00In the Money
---In the Money
680In the Money
ZTSOut of the Money
$2.85Out of the Money
$3.60Out of the Money
$3.16Out of the Money
$0.00Out of the Money
---Out of the Money
390Out of the Money
ZTSIn the Money
$9.60In the Money
$10.70In the Money
$12.70In the Money
$2.58In the Money
1In the Money
198In the Money
ZTSOut of the Money
$0.80Out of the Money
$3.10Out of the Money
$2.00Out of the Money
$0.04Out of the Money
15Out of the Money
688Out of the Money
ZTSIn the Money
$11.80In the Money
$15.80In the Money
$14.90In the Money
$0.00In the Money
---In the Money
523In the Money
ZTSOut of the Money
$0.95Out of the Money
$1.30Out of the Money
$1.12Out of the Money
$0.02Out of the Money
11Out of the Money
606Out of the Money
ZTSIn the Money
$16.60In the Money
$20.30In the Money
$47.50In the Money
$0.00In the Money
---In the Money
72In the Money
ZTSOut of the Money
$0.40Out of the Money
$1.55Out of the Money
$0.80Out of the Money
$0.00Out of the Money
---Out of the Money
620Out of the Money
ZTSIn the Money
$20.70In the Money
$24.80In the Money
$23.30In the Money
$-8.10In the Money
1In the Money
169In the Money
ZTSOut of the Money
$0.30Out of the Money
$2.10Out of the Money
$0.55Out of the Money
$0.00Out of the Money
---Out of the Money
669Out of the Money
ZTSIn the Money
$25.60In the Money
$29.60In the Money
$36.70In the Money
$0.00In the Money
---In the Money
80In the Money
ZTSOut of the Money
$0.30Out of the Money
$0.75Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
216Out of the Money
ZTSIn the Money
$30.40In the Money
$35.00In the Money
$41.70In the Money
$0.00In the Money
---In the Money
76In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
363Out of the Money
ZTSIn the Money
$35.40In the Money
$40.00In the Money
$44.90In the Money
$0.00In the Money
---In the Money
6In the Money
ZTSOut of the Money
$0.10Out of the Money
$3.50Out of the Money
$0.05Out of the Money
$-0.30Out of the Money
1Out of the Money
1,526Out of the Money
ZTSIn the Money
$40.30In the Money
$45.00In the Money
$63.50In the Money
$0.00In the Money
---In the Money
6In the Money
ZTSOut of the Money
$0.00Out of the Money
$2.50Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
508Out of the Money
ZTSIn the Money
$50.40In the Money
$55.00In the Money
$73.40In the Money
$0.00In the Money
---In the Money
15In the Money
ZTSOut of the Money
$0.05Out of the Money
$3.00Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
174Out of the Money
ZTSIn the Money
$60.30In the Money
$65.00In the Money
$71.70In the Money
$0.00In the Money
---In the Money
50In the Money
ZTSOut of the Money
$0.05Out of the Money
$0.25Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
183Out of the Money
ZTSIn the Money
$70.20In the Money
$75.00In the Money
$79.90In the Money
$0.00In the Money
---In the Money
16In the Money
ZTSOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
331Out of the Money
ZTSIn the Money
$80.30In the Money
$85.00In the Money
$89.90In the Money
$0.00In the Money
---In the Money
9In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.30Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
106Out of the Money
ZTSIn the Money
$90.30In the Money
$95.00In the Money
$84.99In the Money
$0.00In the Money
---In the Money
9In the Money
ZTSOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
274Out of the Money
ZTSIn the Money
$100.30In the Money
$105.00In the Money
$64.75In 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
$0.20Out of the Money
$0.00Out of the Money
2Out of the Money
751Out of the Money
ZTSIn the Money
$110.20In the Money
$115.00In 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
62Out of the Money
ZTSIn the Money
$120.20In the Money
$125.00In 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
$1.55Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
ZTSIn the Money
$130.30In the Money
$135.00In 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
$2.40Out of the Money
$0.60Out of the Money
$0.00Out of the Money
---Out of the Money
26Out of the Money
ZTSIn the Money
$140.30In the Money
$145.00In the Money
$111.05In 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
$0.60Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
ZTSIn the Money
$150.30In the Money
$155.00In the Money
$121.00In 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
$4.70Out of the Money
$0.00Out of the Money
---Out of the Money
324Out of the Money
ZTSIn the Money
$160.30In the Money
$165.00In 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
$170.30In the Money
$175.00In 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
2Out of the Money
ZTSIn the Money
$180.20In the Money
$185.00In 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
$190.30In the Money
$195.00In 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
$1.87Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZTSIn the Money
$200.20In the Money
$205.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money