• LAST PRICE
    148.2900
  • TODAY'S CHANGE (%)
    Trending Down-2.6600 (-1.7622%)
  • Bid / Lots
    147.7400/ 10
  • Ask / Lots
    149.0000/ 1
  • Open / Previous Close
    150.4200 / 150.9500
  • Day Range
    Low 148.0400
    High 152.0300
  • 52 Week Range
    Low 147.7700
    High 249.2700
  • Volume
    2,437,172
    above 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 June 16, 2023)

  • Put Options (expires Friday June 16, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ZTSIn the Money
$69.00In the Money
$73.50In the Money
$101.87In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$0.20Out of the Money
$4.00Out of the Money
$1.20Out of the Money
$0.00Out of the Money
---Out of the Money
62Out of the Money
ZTSIn the Money
$65.30In the Money
$68.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.65Out of the Money
$4.00Out of the Money
$1.10Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
ZTSIn the Money
$60.30In the Money
$64.50In the Money
$76.20In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$1.10Out of the Money
$4.50Out of the Money
$0.90Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ZTSIn the Money
$55.60In the Money
$60.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$1.50Out of the Money
$5.00Out of the Money
$0.80Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
ZTSIn the Money
$51.30In the Money
$55.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$1.85Out 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
$46.80In the Money
$50.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$2.15Out of the Money
$5.90Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$42.40In the Money
$47.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$2.70Out of the Money
$6.50Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$38.50In the Money
$42.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$3.20Out of the Money
$7.30Out of the Money
$4.00Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZTSIn the Money
$34.70In the Money
$38.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$3.60Out of the Money
$8.10Out of the Money
$4.60Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
ZTSIn the Money
$31.20In the Money
$35.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$4.80Out of the Money
$9.20Out of the Money
$4.30Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
ZTSIn the Money
$27.30In the Money
$31.50In the Money
$56.00In the Money
$0.00In the Money
---In the Money
5In the Money
ZTSOut of the Money
$6.10Out of the Money
$10.20Out of the Money
$4.70Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
ZTSIn the Money
$23.80In the Money
$28.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$7.70Out of the Money
$11.50Out of the Money
$5.25Out of the Money
$0.00Out of the Money
---Out of the Money
14Out of the Money
ZTSIn the Money
$20.70In the Money
$25.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$9.00Out of the Money
$13.30Out of the Money
$8.10Out of the Money
$0.00Out of the Money
---Out of the Money
38Out of the Money
ZTSUnderlying issue's last price
$17.70Underlying issue's last price
$22.20Underlying issue's last price
$0.00Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
---Underlying issue's last price
Filter Table By Strike Price of$145.00Underlying issue's last price
ZTSUnderlying issue's last price
$11.10Underlying issue's last price
$13.60Underlying issue's last price
$9.40Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
63Underlying issue's last price
ZTSNear the Money
$15.20Near the Money
$19.50Near the Money
$36.00Near the Money
$0.00Near the Money
---Near the Money
1Near the Money
ZTSIn the Money
$13.00In the Money
$17.70In the Money
$12.10In the Money
$0.00In the Money
---In the Money
44In the Money
ZTSOut of the Money
$12.40Out of the Money
$17.00Out of the Money
$16.65Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
ZTSIn the Money
$15.50In the Money
$20.20In the Money
$17.22In the Money
$0.00In the Money
---In the Money
6In the Money
ZTSOut of the Money
$10.30Out of the Money
$14.90Out of the Money
$14.25Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
ZTSIn the Money
$18.50In the Money
$23.10In the Money
$13.40In the Money
$0.00In the Money
---In the Money
11In the Money
ZTSOut of the Money
$8.50Out of the Money
$12.90Out of the Money
$19.00Out of the Money
$0.00Out of the Money
---Out of the Money
35Out of the Money
ZTSIn the Money
$21.50In the Money
$26.10In the Money
$12.10In the Money
$0.00In the Money
---In the Money
5In the Money
ZTSOut of the Money
$6.60Out of the Money
$11.40Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$25.00In the Money
$29.40In the Money
$15.70In the Money
$0.00In the Money
---In the Money
8In the Money
ZTSOut of the Money
$5.30Out of the Money
$10.00Out of the Money
$10.35Out of the Money
$0.00Out of the Money
---Out of the Money
37Out of the Money
ZTSIn the Money
$28.50In the Money
$33.10In the Money
$15.80In the Money
$0.00In the Money
---In the Money
3In the Money
ZTSOut of the Money
$4.00Out of the Money
$8.40Out of the Money
$9.00Out of the Money
$0.00Out of the Money
---Out of the Money
40Out of the Money
ZTSIn the Money
$32.50In the Money
$37.00In the Money
$22.20In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$2.70Out of the Money
$7.40Out of the Money
$14.60Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
ZTSIn the Money
$36.50In the Money
$40.80In the Money
$20.60In the Money
$0.00In the Money
---In the Money
2In the Money
ZTSOut of the Money
$3.40Out of the Money
$4.30Out of the Money
$4.77Out of the Money
$0.00Out of the Money
---Out of the Money
674Out of the Money
ZTSIn the Money
$41.00In the Money
$45.10In the Money
$29.80In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$1.20Out of the Money
$5.70Out of the Money
$9.50Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
ZTSIn the Money
$45.50In the Money
$49.70In the Money
$24.54In the Money
$0.00In the Money
---In the Money
12In the Money
ZTSOut of the Money
$2.20Out of the Money
$5.40Out of the Money
$2.62Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
ZTSIn the Money
$50.00In the Money
$54.50In the Money
$51.77In the Money
$0.00In the Money
---In the Money
20In the Money
ZTSOut of the Money
$0.10Out of the Money
$4.40Out of the Money
$2.25Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
ZTSIn the Money
$59.30In the Money
$64.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$4.20Out of the Money
$4.80Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
ZTSIn the Money
$69.40In the Money
$74.00In 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
$0.81Out of the Money
$-2.69Out of the Money
4Out of the Money
12Out of the Money
ZTSIn the Money
$79.20In the Money
$84.00In 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
$2.65Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
ZTSIn the Money
$89.40In the Money
$94.00In 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
$2.55Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ZTSIn the Money
$99.30In the Money
$104.00In the Money
$74.30In 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
$1.65Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZTSIn the Money
$109.20In the Money
$114.00In 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
$2.46Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZTSIn the Money
$119.20In the Money
$124.00In 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
$2.20Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZTSIn the Money
$129.20In the Money
$134.00In 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
$1.90Out of the Money
$1.20Out of the Money
$0.00Out of the Money
---Out of the Money
81Out of the Money
ZTSIn the Money
$139.20In the Money
$144.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money