• 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 June 16, 2023)

  • Put Options (expires Friday June 16, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ZTSIn the Money
$99.20In the Money
$103.70In 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
$0.70Out of the Money
$0.10Out of the Money
$-0.30Out of the Money
1Out of the Money
88Out of the Money
ZTSIn the Money
$94.20In the Money
$99.00In 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
$0.45Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
ZTSIn the Money
$89.40In the Money
$93.90In 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
$0.45Out of the Money
$0.00Out of the Money
---Out of the Money
23Out of the Money
ZTSIn the Money
$84.70In the Money
$88.80In the Money
$101.87In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$0.10Out of the Money
$0.90Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
64Out of the Money
ZTSIn the Money
$79.50In the Money
$84.20In 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
$2.05Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
ZTSIn the Money
$74.70In the Money
$79.50In the Money
$76.20In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$0.00Out of the Money
$4.60Out of the Money
$1.30Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
ZTSIn the Money
$70.20In the Money
$74.50In 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
$0.80Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
ZTSIn the Money
$65.20In the Money
$69.90In the Money
$57.55In the Money
$0.00In the Money
---In the Money
10In the Money
ZTSOut of the Money
$0.00Out of the Money
$1.75Out of the Money
$0.94Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ZTSIn the Money
$60.20In the Money
$65.00In 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
$2.40Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZTSIn the Money
$56.10In the Money
$60.40In 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
$1.50Out of the Money
$0.00Out of the Money
---Out of the Money
11Out 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
$0.25Out of the Money
$1.50Out of the Money
$2.50Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
ZTSIn the Money
$46.30In the Money
$50.70In 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
$1.75Out of the Money
$0.82Out of the Money
$-3.68Out of the Money
202Out of the Money
15Out of the Money
ZTSIn the Money
$41.80In the Money
$45.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.75Out of the Money
$1.95Out of the Money
$1.17Out of the Money
$-0.51Out of the Money
22Out of the Money
56Out of the Money
ZTSIn the Money
$37.30In the Money
$40.60In the Money
$30.20In the Money
$0.00In the Money
---In the Money
73In the Money
ZTSOut of the Money
$1.15Out of the Money
$2.50Out of the Money
$1.59Out of the Money
$-1.57Out of the Money
101Out of the Money
26Out of the Money
ZTSIn the Money
$33.00In the Money
$36.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.95Out of the Money
$2.75Out of the Money
$2.30Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
ZTSIn the Money
$28.60In the Money
$32.80In the Money
$16.22In the Money
$0.00In the Money
---In the Money
2In the Money
ZTSOut of the Money
$1.75Out of the Money
$4.40Out of the Money
$2.60Out of the Money
$0.00Out of the Money
---Out of the Money
65Out of the Money
ZTSIn the Money
$24.90In the Money
$28.00In the Money
$13.20In the Money
$0.00In the Money
---In the Money
61In the Money
ZTSOut of the Money
$3.40Out of the Money
$5.70Out of the Money
$3.55Out of the Money
$0.00Out of the Money
---Out of the Money
166Out of the Money
ZTSIn the Money
$22.00In the Money
$24.40In the Money
$17.70In the Money
$0.00In the Money
---In the Money
44In the Money
ZTSOut of the Money
$4.40Out of the Money
$5.90Out of the Money
$4.60Out of the Money
$0.00Out of the Money
---Out of the Money
50Out of the Money
ZTSIn the Money
$18.40In the Money
$21.00In the Money
$18.50In the Money
$1.50In the Money
1In the Money
7In the Money
ZTSOut of the Money
$5.70Out of the Money
$7.40Out of the Money
$5.80Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
ZTSIn the Money
$15.00In the Money
$16.70In the Money
$16.00In the Money
$0.00In the Money
---In the Money
57In the Money
ZTSOut of the Money
$7.40Out of the Money
$9.00Out of the Money
$7.20Out of the Money
$-3.80Out of the Money
13Out of the Money
4Out of the Money
ZTSUnderlying issue's last price
$12.00Underlying issue's last price
$13.70Underlying issue's last price
$12.60Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
59Underlying issue's last price
Filter Table By Strike Price of$165.00Underlying issue's last price
ZTSUnderlying issue's last price
$9.40Underlying issue's last price
$11.50Underlying issue's last price
$12.60Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
5Underlying issue's last price
ZTSOut of the Money
$9.40Out of the Money
$10.40Out of the Money
$10.20Out of the Money
$-0.90Out of the Money
15Out of the Money
65Out of the Money
ZTSIn the Money
$11.80In the Money
$14.10In the Money
$10.55In the Money
$0.00In the Money
---In the Money
16In the Money
ZTSOut of the Money
$7.30Out of the Money
$8.30Out of the Money
$7.67Out of the Money
$-0.20Out of the Money
15Out of the Money
111Out of the Money
ZTSIn the Money
$14.60In the Money
$16.70In the Money
$18.20In the Money
$0.00In the Money
---In the Money
32In the Money
ZTSOut of the Money
$5.40Out of the Money
$6.20Out of the Money
$6.60Out of the Money
$0.00Out of the Money
---Out of the Money
63Out of the Money
ZTSIn the Money
$17.90In the Money
$20.40In the Money
$22.20In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$3.80Out of the Money
$6.30Out of the Money
$4.90Out of the Money
$0.00Out of the Money
---Out of the Money
36Out of the Money
ZTSIn the Money
$20.10In the Money
$24.00In the Money
$20.60In the Money
$0.00In the Money
---In the Money
2In the Money
ZTSOut of the Money
$1.35Out of the Money
$3.50Out of the Money
$3.20Out of the Money
$-0.50Out of the Money
5Out of the Money
906Out of the Money
ZTSIn the Money
$23.80In the Money
$27.20In the Money
$29.80In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$1.25Out of the Money
$3.60Out of the Money
$2.25Out of the Money
$0.00Out of the Money
---Out of the Money
34Out of the Money
ZTSIn the Money
$28.10In the Money
$32.20In the Money
$47.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.55Out of the Money
$2.50Out of the Money
$2.20Out of the Money
$0.00Out of the Money
---Out of the Money
28Out of the Money
ZTSIn the Money
$32.70In the Money
$36.80In the Money
$51.77In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.30Out of the Money
$4.90Out of the Money
$1.30Out of the Money
$0.00Out of the Money
---Out of the Money
442Out of the Money
ZTSIn the Money
$42.70In 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
$0.65Out of the Money
$0.00Out of the Money
---Out of the Money
9Out 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
$0.00Out of the Money
$1.65Out of the Money
$1.39Out of the Money
$0.54Out of the Money
9Out of the Money
113Out of the Money
ZTSIn the Money
$62.50In the Money
$67.30In 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
$0.55Out of the Money
$0.00Out of the Money
---Out of the Money
51Out 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
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
194Out of the Money
ZTSIn the Money
$82.50In the Money
$87.30In 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
$0.80Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZTSIn the Money
$92.50In the Money
$97.20In 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
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ZTSIn the Money
$102.50In the Money
$107.20In 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
$1.95Out of the Money
$0.40Out of the Money
$0.00Out of the Money
---Out of the Money
60Out of the Money
ZTSIn the Money
$112.50In the Money
$117.30In 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
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
1,096Out of the Money
ZTSIn the Money
$122.50In the Money
$127.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money