• LAST PRICE
    165.1800
  • TODAY'S CHANGE (%)
    Trending Down-3.0600 (-1.8188%)
  • Bid / Lots
    160.9000/ 1
  • Ask / Lots
    180.0000/ 2
  • Open / Previous Close
    166.9800 / 168.2400
  • Day Range
    Low 164.5000
    High 167.6900
  • 52 Week Range
    Low 124.1483
    High 205.3050
  • Volume
    1,831,718
    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 April 21, 2023)

  • Put Options (expires Friday April 21, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ZTSIn the Money
$98.90In the Money
$103.50In 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
$0.20Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
299Out 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
$0.76Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
ZTSIn the Money
$88.70In the Money
$93.30In 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
$0.65Out of the Money
$0.00Out of the Money
---Out of the Money
18Out of the Money
ZTSIn the Money
$84.10In the Money
$88.30In 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
$0.70Out of the Money
$0.00Out of the Money
---Out of the Money
79Out of the Money
ZTSIn the Money
$79.00In the Money
$83.30In 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
$1.06Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ZTSIn the Money
$74.30In the Money
$78.40In 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
$1.12Out of the Money
$0.00Out of the Money
---Out of the Money
22Out of the Money
ZTSIn the Money
$69.20In the Money
$73.80In 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
$1.20Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZTSIn the Money
$64.30In the Money
$69.00In 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
$0.68Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
ZTSIn the Money
$59.50In the Money
$64.00In 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
$4.80Out of the Money
$0.60Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
ZTSIn the Money
$54.50In the Money
$58.90In 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
$1.25Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
ZTSIn the Money
$49.70In the Money
$54.40In 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
$1.15Out of the Money
$1.75Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
ZTSIn the Money
$45.20In the Money
$49.30In the Money
$34.40In the Money
$0.00In the Money
---In the Money
7In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.80Out of the Money
$0.70Out of the Money
$-0.15Out of the Money
4Out of the Money
150Out of the Money
ZTSIn the Money
$40.30In the Money
$44.40In the Money
$28.50In the Money
$0.00In the Money
---In the Money
5In the Money
ZTSOut of the Money
$0.25Out of the Money
$1.35Out of the Money
$0.65Out of the Money
$-1.35Out of the Money
1Out of the Money
19Out of the Money
ZTSIn the Money
$35.40In the Money
$39.90In the Money
$35.83In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.45Out of the Money
$1.55Out of the Money
$1.10Out of the Money
$0.00Out of the Money
---Out of the Money
76Out of the Money
ZTSIn the Money
$30.50In the Money
$35.00In the Money
$14.00In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$0.25Out of the Money
$2.75Out of the Money
$1.20Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
ZTSIn the Money
$26.30In the Money
$29.70In the Money
$30.46In the Money
$0.00In the Money
---In the Money
37In the Money
ZTSOut of the Money
$1.05Out of the Money
$2.30Out of the Money
$1.45Out of the Money
$0.00Out of the Money
---Out of the Money
28Out of the Money
ZTSIn the Money
$22.30In the Money
$26.10In the Money
$23.85In the Money
$0.00In the Money
---In the Money
37In the Money
ZTSOut of the Money
$1.30Out of the Money
$3.00Out of the Money
$2.30Out of the Money
$0.00Out of the Money
---Out of the Money
1,277Out of the Money
ZTSIn the Money
$18.00In the Money
$21.00In the Money
$19.00In the Money
$0.00In the Money
---In the Money
86In the Money
ZTSOut of the Money
$2.25Out of the Money
$3.50Out of the Money
$2.95Out of the Money
$0.00Out of the Money
---Out of the Money
892Out of the Money
ZTSIn the Money
$15.50In the Money
$17.40In the Money
$13.39In the Money
$0.00In the Money
---In the Money
41In the Money
ZTSOut of the Money
$3.80Out of the Money
$4.80Out of the Money
$3.75Out of the Money
$0.00Out of the Money
---Out of the Money
28Out of the Money
ZTSIn the Money
$12.00In the Money
$12.70In the Money
$13.00In the Money
$0.00In the Money
---In the Money
82In the Money
ZTSOut of the Money
$5.30Out of the Money
$6.10Out of the Money
$5.33Out of the Money
$0.43Out of the Money
4Out of the Money
35Out of the Money
ZTSUnderlying issue's last price
$8.90Underlying issue's last price
$9.80Underlying issue's last price
$9.83Underlying issue's last price
$-1.15Underlying issue's last price
8Underlying issue's last price
28Underlying issue's last price
Filter Table By Strike Price of$165.00Underlying issue's last price
ZTSUnderlying issue's last price
$7.30Underlying issue's last price
$8.10Underlying issue's last price
$7.10Underlying issue's last price
$0.42Underlying issue's last price
33Underlying issue's last price
255Underlying issue's last price
ZTSOut of the Money
$6.50Out of the Money
$7.20Out of the Money
$7.00Out of the Money
$-0.40Out of the Money
16Out of the Money
893Out of the Money
ZTSIn the Money
$9.70In the Money
$10.30In the Money
$10.22In the Money
$0.45In the Money
2In the Money
1,316In the Money
ZTSOut of the Money
$4.40Out of the Money
$5.20Out of the Money
$5.00Out of the Money
$0.00Out of the Money
6Out of the Money
101Out of the Money
ZTSIn the Money
$12.80In the Money
$13.40In the Money
$12.20In the Money
$0.00In the Money
---In the Money
34In the Money
ZTSOut of the Money
$3.00Out of the Money
$4.00Out of the Money
$3.34Out of the Money
$-0.46Out of the Money
2Out of the Money
323Out of the Money
ZTSIn the Money
$15.30In the Money
$17.90In the Money
$24.51In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$1.45Out of the Money
$2.50Out of the Money
$2.02Out of the Money
$0.02Out of the Money
4Out of the Money
289Out of the Money
ZTSIn the Money
$19.30In the Money
$21.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.80Out of the Money
$2.60Out of the Money
$1.56Out of the Money
$0.00Out of the Money
---Out of the Money
88Out of the Money
ZTSIn the Money
$22.80In the Money
$26.70In the Money
$44.40In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.35Out of the Money
$2.45Out of the Money
$1.10Out of the Money
$0.00Out of the Money
---Out of the Money
41Out of the Money
ZTSIn the Money
$27.50In the Money
$32.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.05Out of the Money
$1.15Out of the Money
$0.85Out of the Money
$0.00Out of the Money
---Out of the Money
286Out of the Money
ZTSIn the Money
$32.90In the Money
$36.90In 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
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
31Out of the Money
ZTSIn the Money
$42.50In the Money
$47.00In 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
$0.40Out of the Money
$0.00Out of the Money
---Out of the Money
293Out of the Money
ZTSIn the Money
$52.50In the Money
$57.30In 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
$1.11Out of the Money
$0.53Out of the Money
9Out of the Money
86Out of the Money
ZTSIn the Money
$62.60In the Money
$67.20In 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
$3.01Out of the Money
$0.00Out of the Money
---Out of the Money
33Out of the Money
ZTSIn the Money
$72.50In the Money
$77.20In 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
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
1,493Out of the Money
ZTSIn the Money
$82.50In the Money
$87.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money