• LAST PRICE
    167.8000
  • TODAY'S CHANGE (%)
    Trending Down-3.2000 (-1.8713%)
  • Bid / Lots
    164.8400/ 1
  • Ask / Lots
    167.8000/ 1
  • Open / Previous Close
    168.7600 / 171.0000
  • Day Range
    Low 166.4400
    High 169.4200
  • 52 Week Range
    Low 124.1483
    High 205.3050
  • Volume
    1,994,377
    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 July 21, 2023)

  • Put Options (expires Friday July 21, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ZTSIn the Money
$92.50In the Money
$97.00In 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
$1.15Out of the Money
$0.60Out of the Money
$0.00Out of the Money
---Out of the Money
22Out of the Money
ZTSIn the Money
$87.70In the Money
$92.40In 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
$0.85Out of the Money
$0.95Out of the Money
$0.00Out of the Money
---Out of the Money
23Out of the Money
ZTSIn the Money
$82.60In the Money
$87.20In 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
$1.55Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZTSIn the Money
$78.00In the Money
$82.50In 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
$0.90Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ZTSIn the Money
$73.20In the Money
$77.50In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$68.10In the Money
$73.00In the Money
$49.22In the Money
$0.00In the Money
---In the Money
2In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.90Out of the Money
$0.60Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
ZTSIn the Money
$63.70In the Money
$67.90In 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
$1.10Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$58.60In the Money
$63.40In 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
$1.90Out of the Money
$2.30Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZTSIn the Money
$54.30In the Money
$58.20In 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
$2.20Out of the Money
$2.90Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ZTSIn the Money
$49.40In the Money
$53.90In 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
$2.45Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$44.90In the Money
$49.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.60Out of the Money
$2.40Out of the Money
$1.62Out of the Money
$0.00Out of the Money
---Out of the Money
29Out of the Money
ZTSIn the Money
$40.20In the Money
$44.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$1.30Out of the Money
$2.85Out of the Money
$5.85Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
ZTSIn the Money
$36.50In the Money
$40.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.70Out of the Money
$4.50Out of the Money
$3.25Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ZTSIn the Money
$31.70In the Money
$36.00In the Money
$25.75In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$1.80Out of the Money
$4.70Out of the Money
$3.10Out of the Money
$0.00Out of the Money
---Out of the Money
23Out of the Money
ZTSIn the Money
$27.10In the Money
$31.70In the Money
$28.50In the Money
$0.00In the Money
---In the Money
3In the Money
ZTSOut of the Money
$1.55Out of the Money
$5.80Out of the Money
$3.00Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
ZTSIn the Money
$23.10In the Money
$27.70In the Money
$25.36In the Money
$1.51In the Money
5In the Money
2In the Money
ZTSOut of the Money
$4.60Out of the Money
$5.40Out of the Money
$5.50Out of the Money
$0.00Out of the Money
---Out of the Money
88Out of the Money
ZTSIn the Money
$19.50In the Money
$24.10In 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
$8.00Out of the Money
$5.25Out of the Money
$-1.25Out of the Money
6Out of the Money
73Out of the Money
ZTSIn the Money
$16.00In the Money
$20.60In the Money
$14.10In the Money
$0.00In the Money
---In the Money
12In the Money
ZTSOut of the Money
$5.00Out of the Money
$9.40Out of the Money
$7.93Out of the Money
$0.00Out of the Money
---Out of the Money
34Out of the Money
ZTSUnderlying issue's last price
$12.60Underlying issue's last price
$17.20Underlying issue's last price
$13.00Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
13Underlying issue's last price
Filter Table By Strike Price of$165.00Underlying issue's last price
ZTSUnderlying issue's last price
$7.00Underlying issue's last price
$11.60Underlying issue's last price
$10.00Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
2Underlying issue's last price
ZTSNear the Money
$10.00Near the Money
$14.30Near the Money
$10.54Near the Money
$0.00Near the Money
---Near the Money
3Near the Money
ZTSIn the Money
$9.00In the Money
$13.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$9.70Out of the Money
$12.00Out of the Money
$9.00Out of the Money
$0.00Out of the Money
---Out of the Money
72Out of the Money
ZTSIn the Money
$11.50In the Money
$15.40In the Money
$30.57In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$5.50Out of the Money
$9.70Out of the Money
$7.00Out of the Money
$0.00Out of the Money
---Out of the Money
19Out of the Money
ZTSIn the Money
$14.50In the Money
$18.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$4.10Out of the Money
$7.50Out of the Money
$4.90Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
ZTSIn the Money
$18.10In the Money
$22.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$3.70Out of the Money
$5.60Out of the Money
$5.00Out of the Money
$0.00Out of the Money
---Out of the Money
25Out of the Money
ZTSIn the Money
$22.00In the Money
$26.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$1.05Out of the Money
$5.30Out of the Money
$3.63Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
ZTSIn the Money
$26.00In the Money
$29.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.55Out of the Money
$4.80Out of the Money
$3.00Out of the Money
$0.00Out of the Money
---Out of the Money
14Out of the Money
ZTSIn the Money
$30.50In the Money
$33.80In 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
$1.90Out of the Money
$1.25Out of the Money
$0.00Out of the Money
---Out of the Money
337Out of the Money
ZTSIn the Money
$40.00In the Money
$44.40In 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
$2.90Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$49.60In the Money
$54.20In 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
$2.35Out of the Money
$0.80Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
ZTSIn the Money
$60.00In the Money
$64.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money