• LAST PRICE
    157.4200
  • TODAY'S CHANGE (%)
    Trending Up0.7800 (0.4980%)
  • Bid / Lots
    142.1600/ 1
  • Ask / Lots
    165.0000/ 1
  • Open / Previous Close
    154.1100 / 156.6400
  • Day Range
    Low 152.4001
    High 157.9100
  • 52 Week Range
    Low 124.1483
    High 249.2700
  • Volume
    1,946,139
    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 19, 2024)

  • Put Options (expires Friday January 19, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
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
$0.80Out of the Money
$4.80Out of the Money
$1.30Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
ZTSIn the Money
$88.50In the Money
$93.50In 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
$5.00Out of the Money
$1.00Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ZTSIn the Money
$84.10In the Money
$89.00In the Money
$78.50In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$1.90Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
ZTSIn the Money
$79.70In the Money
$84.50In the Money
$102.54In the Money
$0.00In the Money
---In the Money
3In the Money
ZTSOut of the Money
$0.50Out of the Money
$3.50Out of the Money
$2.50Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
ZTSIn the Money
$75.30In the Money
$80.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$1.00Out of the Money
$4.50Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$70.50In the Money
$75.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$1.15Out of the Money
$4.90Out of the Money
$4.00Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
ZTSIn the Money
$66.60In the Money
$71.00In the Money
$67.94In the Money
$0.00In the Money
---In the Money
2In the Money
ZTSOut of the Money
$0.35Out of the Money
$5.00Out of the Money
$1.90Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZTSIn the Money
$62.00In the Money
$67.00In the Money
$55.00In the Money
$0.00In the Money
---In the Money
20In the Money
ZTSOut of the Money
$1.15Out of the Money
$5.50Out of the Money
$3.60Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
ZTSIn the Money
$57.50In the Money
$62.50In the Money
$76.00In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$2.05Out of the Money
$4.50Out of the Money
$4.00Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ZTSIn the Money
$53.60In the Money
$58.50In the Money
$74.71In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$2.40Out of the Money
$6.50Out of the Money
$5.50Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
ZTSIn the Money
$49.70In the Money
$54.50In the Money
$37.18In the Money
$0.00In the Money
---In the Money
3In the Money
ZTSOut of the Money
$2.85Out of the Money
$6.50Out of the Money
$5.50Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
ZTSIn the Money
$45.90In the Money
$50.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$4.20Out of the Money
$8.00Out of the Money
$6.70Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
ZTSIn the Money
$42.10In the Money
$46.50In the Money
$37.00In the Money
$0.00In the Money
---In the Money
14In the Money
ZTSOut of the Money
$5.00Out of the Money
$9.00Out of the Money
$7.90Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
ZTSIn the Money
$38.40In the Money
$42.90In the Money
$21.09In the Money
$0.00In the Money
---In the Money
4In the Money
ZTSOut of the Money
$5.00Out of the Money
$10.00Out of the Money
$9.40Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
ZTSIn the Money
$34.70In the Money
$39.50In the Money
$55.20In the Money
$0.00In the Money
---In the Money
2In the Money
ZTSOut of the Money
$6.50Out of the Money
$11.50Out of the Money
$10.60Out of the Money
$0.00Out of the Money
---Out of the Money
32Out of the Money
ZTSIn the Money
$31.60In the Money
$36.00In the Money
$16.80In the Money
$0.00In the Money
---In the Money
4In the Money
ZTSOut of the Money
$7.70Out of the Money
$12.50Out of the Money
$12.60Out of the Money
$0.00Out of the Money
---Out of the Money
23Out of the Money
ZTSIn the Money
$28.90In the Money
$32.50In the Money
$18.30In the Money
$0.00In the Money
---In the Money
83In the Money
ZTSOut of the Money
$9.00Out of the Money
$14.00Out of the Money
$14.50Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
ZTSIn the Money
$24.80In the Money
$29.50In the Money
$22.30In the Money
$0.00In the Money
---In the Money
30In the Money
ZTSOut of the Money
$11.50Out of the Money
$16.00Out of the Money
$22.62Out of the Money
$0.00Out of the Money
---Out of the Money
29Out of the Money
ZTSUnderlying issue's last price
$21.70Underlying issue's last price
$26.50Underlying issue's last price
$19.00Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
48Underlying issue's last price
Filter Table By Strike Price of$155.00Underlying issue's last price
ZTSUnderlying issue's last price
$13.80Underlying issue's last price
$18.00Underlying issue's last price
$18.50Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
51Underlying issue's last price
ZTSNear the Money
$20.30Near the Money
$24.00Near the Money
$16.80Near the Money
$0.00Near the Money
---Near the Money
63Near the Money
ZTSIn the Money
$16.10In the Money
$20.00In the Money
$19.49In the Money
$0.00In the Money
---In the Money
36In the Money
ZTSOut of the Money
$17.00Out of the Money
$21.50Out of the Money
$18.69Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
ZTSIn the Money
$17.70In the Money
$22.50In the Money
$23.10In the Money
$0.00In the Money
---In the Money
9In the Money
ZTSOut of the Money
$14.50Out of the Money
$19.00Out of the Money
$10.50Out of the Money
$0.00Out of the Money
---Out of the Money
25Out of the Money
ZTSIn the Money
$20.10In the Money
$25.00In the Money
$26.85In the Money
$0.00In the Money
---In the Money
15In the Money
ZTSOut of the Money
$12.20Out of the Money
$17.00Out of the Money
$2.55Out of the Money
$0.00Out of the Money
---Out of the Money
42Out of the Money
ZTSIn the Money
$23.40In the Money
$28.00In the Money
$33.08In the Money
$0.00In the Money
---In the Money
12In the Money
ZTSOut of the Money
$10.50Out of the Money
$15.50Out of the Money
$10.00Out of the Money
$0.00Out of the Money
---Out of the Money
19Out of the Money
ZTSIn the Money
$26.50In the Money
$31.50In the Money
$34.00In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$10.50Out of the Money
$13.50Out of the Money
$6.78Out of the Money
$0.00Out of the Money
---Out of the Money
72Out of the Money
ZTSIn the Money
$29.50In the Money
$34.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$7.20Out of the Money
$11.00Out of the Money
$8.00Out of the Money
$0.00Out of the Money
---Out of the Money
41Out of the Money
ZTSIn the Money
$34.50In the Money
$38.00In the Money
$30.00In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$6.00Out of the Money
$9.50Out of the Money
$5.40Out of the Money
$0.00Out of the Money
---Out of the Money
39Out of the Money
ZTSIn the Money
$38.30In the Money
$42.00In the Money
$57.84In the Money
$0.00In the Money
---In the Money
8In the Money
ZTSOut of the Money
$4.50Out of the Money
$9.50Out of the Money
$4.40Out of the Money
$0.00Out of the Money
---Out of the Money
80Out of the Money
ZTSIn the Money
$42.90In the Money
$46.50In the Money
$51.00In the Money
$0.00In the Money
---In the Money
3In the Money
ZTSOut of the Money
$2.50Out of the Money
$7.50Out of the Money
$3.80Out of the Money
$0.00Out of the Money
---Out of the Money
58Out of the Money
ZTSIn the Money
$51.00In the Money
$55.50In the Money
$34.90In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$1.00Out of the Money
$6.00Out of the Money
$4.36Out of the Money
$0.00Out of the Money
---Out of the Money
39Out of the Money
ZTSIn the Money
$60.00In the Money
$65.00In the Money
$71.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$1.05Out of the Money
$5.00Out of the Money
$2.05Out of the Money
$0.00Out of the Money
---Out of the Money
514Out of the Money
ZTSIn the Money
$70.00In the Money
$75.00In the Money
$69.93In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.90Out of the Money
$5.00Out of the Money
$1.30Out of the Money
$0.00Out of the Money
---Out of the Money
39Out of the Money
ZTSIn the Money
$80.00In the Money
$85.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.90Out of the Money
$5.00Out of the Money
$1.75Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
ZTSIn the Money
$90.00In the Money
$95.00In the Money
$85.53In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.80Out of the Money
$5.00Out of the Money
$2.10Out of the Money
$0.00Out of the Money
1Out of the Money
727Out of the Money
ZTSIn the Money
$100.00In the Money
$105.00In the Money
$87.25In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.70Out of the Money
$5.00Out of the Money
$1.00Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
ZTSIn the Money
$110.00In the Money
$115.00In 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
$5.00Out of the Money
$0.90Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
ZTSIn the Money
$120.00In the Money
$125.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$1.00Out of the Money
$5.00Out of the Money
$1.00Out of the Money
$0.00Out of the Money
---Out of the Money
119Out of the Money
ZTSIn the Money
$130.00In the Money
$135.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$1.00Out of the Money
$3.00Out of the Money
$1.30Out of the Money
$0.00Out of the Money
---Out of the Money
146Out of the Money
ZTSIn the Money
$140.00In the Money
$145.00In 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
$5.00Out of the Money
$1.15Out of the Money
$0.00Out of the Money
---Out of the Money
202Out of the Money
ZTSIn the Money
$150.00In the Money
$155.00In 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
$5.00Out of the Money
$0.65Out of the Money
$0.00Out of the Money
---Out of the Money
144Out of the Money
ZTSIn the Money
$160.00In the Money
$165.00In 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
$5.00Out of the Money
$1.60Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
ZTSIn the Money
$170.00In the Money
$175.00In 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
$5.00Out of the Money
$0.70Out of the Money
$-0.75Out of the Money
1Out of the Money
4Out of the Money
ZTSIn the Money
$180.00In the Money
$185.00In 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
$5.00Out of the Money
$2.53Out of the Money
$0.00Out of the Money
---Out of the Money
154Out of the Money
ZTSIn the Money
$190.00In the Money
$195.00In 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
$1.05Out of the Money
$0.00Out of the Money
---Out of the Money
868Out of the Money
ZTSIn the Money
$200.00In the Money
$205.00In the Money
$181.06In the Money
$0.00In the Money
---In the Money
2In the Money