• LAST PRICE
    154.5900
  • TODAY'S CHANGE (%)
    Trending Down-0.1600 (-0.1034%)
  • Bid / Lots
    150.9500/ 1
  • Ask / Lots
    158.2400/ 1
  • Open / Previous Close
    152.7400 / 154.7500
  • Day Range
    Low 152.0000
    High 155.6300
  • 52 Week Range
    Low 147.7700
    High 249.2700
  • Volume
    1,260,268
    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 January 20, 2023)

  • Put Options (expires Friday January 20, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ZTSIn the Money
$78.40In the Money
$83.00In 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
$4.80Out of the Money
$0.60Out of the Money
$0.00Out of the Money
---Out of the Money
50Out of the Money
ZTSIn the Money
$73.50In the Money
$78.00In 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
$2.00Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
32Out of the Money
ZTSIn the Money
$68.90In the Money
$73.30In 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
$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
$64.50In 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
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
119Out of the Money
ZTSIn the Money
$59.10In the Money
$63.50In the Money
$63.50In 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
$1.25Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ZTSIn the Money
$54.50In the Money
$58.50In the Money
$64.80In the Money
$0.00In the Money
---In the Money
31In 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
7Out of the Money
ZTSIn the Money
$49.80In the Money
$54.00In 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
$1.25Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
ZTSIn the Money
$45.00In the Money
$49.00In the Money
$65.54In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$0.50Out of the Money
$5.00Out of the Money
$1.10Out of the Money
$0.00Out of the Money
---Out of the Money
43Out of the Money
ZTSIn the Money
$40.30In the Money
$44.50In the Money
$90.50In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.55Out of the Money
$5.00Out of the Money
$3.60Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
ZTSIn the Money
$35.80In the Money
$40.00In the Money
$78.50In the Money
$0.00In the Money
---In the Money
2In the Money
ZTSOut of the Money
$1.70Out of the Money
$5.00Out of the Money
$2.80Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
ZTSIn the Money
$32.40In the Money
$35.50In the Money
$52.20In the Money
$0.00In the Money
---In the Money
289In the Money
ZTSOut of the Money
$1.95Out of the Money
$4.90Out of the Money
$3.30Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
ZTSIn the Money
$27.30In the Money
$31.00In the Money
$53.50In the Money
$0.00In the Money
---In the Money
13In the Money
ZTSOut of the Money
$2.50Out of the Money
$3.80Out of the Money
$3.30Out of the Money
$0.00Out of the Money
---Out of the Money
46Out of the Money
ZTSIn the Money
$22.80In the Money
$26.90In the Money
$40.88In the Money
$0.00In the Money
---In the Money
3In the Money
ZTSOut of the Money
$3.70Out of the Money
$4.20Out of the Money
$4.63Out of the Money
$0.00Out of the Money
---Out of the Money
51Out of the Money
ZTSIn the Money
$20.20In the Money
$21.50In the Money
$17.50In the Money
$0.00In the Money
---In the Money
58In the Money
ZTSOut of the Money
$4.40Out of the Money
$5.80Out of the Money
$5.83Out of the Money
$0.00Out of the Money
---Out of the Money
133Out of the Money
ZTSIn the Money
$15.80In the Money
$17.90In the Money
$48.26In the Money
$0.00In the Money
---In the Money
3In the Money
ZTSOut of the Money
$6.00Out of the Money
$7.40Out of the Money
$6.46Out of the Money
$0.00Out of the Money
---Out of the Money
520Out of the Money
ZTSUnderlying issue's last price
$13.50Underlying issue's last price
$14.70Underlying issue's last price
$13.15Underlying issue's last price
$1.85Underlying issue's last price
3Underlying issue's last price
73Underlying issue's last price
Filter Table By Strike Price of$150.00Underlying issue's last price
ZTSUnderlying issue's last price
$7.90Underlying issue's last price
$8.60Underlying issue's last price
$8.40Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
843Underlying issue's last price
ZTSNear the Money
$10.70Near the Money
$11.60Near the Money
$10.60Near the Money
$0.00Near the Money
---Near the Money
37Near the Money
ZTSIn the Money
$9.90In the Money
$10.90In the Money
$10.50In the Money
$0.00In the Money
---In the Money
169In the Money
ZTSOut of the Money
$8.30Out of the Money
$9.00Out of the Money
$8.70Out of the Money
$0.00Out of the Money
---Out of the Money
194Out of the Money
ZTSIn the Money
$12.10In the Money
$13.50In the Money
$13.08In the Money
$-0.02In the Money
8In the Money
629In the Money
ZTSOut of the Money
$5.40Out of the Money
$7.20Out of the Money
$5.31Out of the Money
$0.00Out of the Money
---Out of the Money
95Out of the Money
ZTSIn the Money
$14.70In the Money
$16.60In the Money
$18.60In the Money
$0.00In the Money
---In the Money
200In the Money
ZTSOut of the Money
$3.90Out of the Money
$5.40Out of the Money
$4.86Out of the Money
$0.21Out of the Money
3Out of the Money
403Out of the Money
ZTSIn the Money
$18.00In the Money
$20.00In the Money
$19.06In the Money
$0.00In the Money
---In the Money
576In the Money
ZTSOut of the Money
$2.65Out of the Money
$4.10Out of the Money
$4.58Out of the Money
$1.60Out of the Money
9Out of the Money
419Out of the Money
ZTSIn the Money
$22.30In the Money
$25.50In the Money
$16.00In the Money
$0.00In the Money
---In the Money
114In the Money
ZTSOut of the Money
$2.55Out of the Money
$3.40Out of the Money
$2.85Out of the Money
$-0.05Out of the Money
4Out of the Money
701Out of the Money
ZTSIn the Money
$25.90In the Money
$29.50In the Money
$28.55In the Money
$0.00In the Money
---In the Money
234In the Money
ZTSOut of the Money
$1.20Out of the Money
$5.00Out of the Money
$1.99Out of the Money
$0.00Out of the Money
---Out of the Money
729Out of the Money
ZTSIn the Money
$30.40In the Money
$33.40In the Money
$34.00In the Money
$0.00In the Money
---In the Money
194In the Money
ZTSOut of the Money
$0.80Out of the Money
$5.00Out of the Money
$2.58Out of the Money
$1.08Out of the Money
2Out of the Money
215Out of the Money
ZTSIn the Money
$34.10In the Money
$38.20In the Money
$28.40In the Money
$0.00In the Money
---In the Money
91In the Money
ZTSOut of the Money
$0.90Out of the Money
$4.80Out of the Money
$1.42Out of the Money
$0.00Out of the Money
---Out of the Money
366Out of the Money
ZTSIn the Money
$39.30In the Money
$43.00In the Money
$29.50In the Money
$0.00In the Money
---In the Money
521In the Money
ZTSOut of the Money
$0.10Out of the Money
$4.50Out of the Money
$0.71Out of the Money
$0.00Out of the Money
---Out of the Money
1,916Out of the Money
ZTSIn the Money
$43.70In the Money
$47.80In the Money
$51.00In the Money
$0.00In the Money
---In the Money
131In the Money
ZTSOut of the Money
$0.05Out of the Money
$1.00Out of the Money
$0.73Out of the Money
$0.53Out of the Money
2Out of the Money
517Out of the Money
ZTSIn the Money
$53.10In the Money
$57.80In the Money
$47.20In the Money
$0.00In the Money
---In the Money
73In the Money
ZTSOut of the Money
$0.05Out of the Money
$3.00Out of the Money
$0.40Out of the Money
$0.00Out of the Money
---Out of the Money
174Out of the Money
ZTSIn the Money
$63.00In the Money
$67.90In the Money
$56.70In the Money
$0.00In the Money
---In the Money
87In the Money
ZTSOut of the Money
$0.05Out of the Money
$1.45Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
183Out of the Money
ZTSIn the Money
$73.10In the Money
$77.80In the Money
$68.93In the Money
$0.00In the Money
---In the Money
51In the Money
ZTSOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.50Out of the Money
$0.00Out of the Money
1Out of the Money
343Out of the Money
ZTSIn the Money
$83.10In the Money
$87.80In the Money
$72.00In the Money
$0.00In the Money
---In the Money
44In the Money
ZTSOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.70Out of the Money
$0.00Out of the Money
---Out of the Money
100Out of the Money
ZTSIn the Money
$93.00In the Money
$97.80In the Money
$84.99In the Money
$0.00In the Money
---In the Money
10In the Money
ZTSOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.17Out of the Money
$0.00Out of the Money
---Out of the Money
274Out of the Money
ZTSIn the Money
$103.00In the Money
$107.80In 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
$0.65Out of the Money
$0.00Out of the Money
---Out of the Money
771Out of the Money
ZTSIn the Money
$113.10In the Money
$117.80In 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
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
62Out of the Money
ZTSIn the Money
$123.00In the Money
$127.90In 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
$1.55Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
ZTSIn the Money
$133.00In the Money
$137.80In 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
$0.60Out of the Money
$0.00Out of the Money
---Out of the Money
26Out of the Money
ZTSIn the Money
$143.00In the Money
$147.90In 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
$153.00In the Money
$157.80In 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
$163.00In the Money
$167.90In 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
$173.00In the Money
$177.80In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ZTSIn the Money
$183.00In the Money
$187.90In 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
$193.00In the Money
$197.90In 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
$1.87Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZTSIn the Money
$203.10In the Money
$207.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money