• 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 January 19, 2024)

  • Put Options (expires Friday January 19, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ZTSIn the Money
$71.60In the Money
$75.90In the Money
$102.54In the Money
$0.00In the Money
---In the Money
3In the Money
ZTSOut of the Money
$0.70Out of the Money
$4.90Out of the Money
$2.10Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
ZTSIn the Money
$67.50In the Money
$72.00In 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
$5.50Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$63.00In the Money
$67.50In 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
$6.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$58.50In the Money
$63.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$1.70Out of the Money
$6.40Out of the Money
$1.90Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZTSIn the Money
$54.50In the Money
$59.50In the Money
$67.50In the Money
$0.00In the Money
---In the Money
19In the Money
ZTSOut of the Money
$2.50Out of the Money
$7.50Out of the Money
$3.20Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
ZTSIn the Money
$51.20In the Money
$55.50In the Money
$76.00In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$3.00Out of the Money
$8.00Out of the Money
$3.50Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZTSIn the Money
$47.00In the Money
$51.50In the Money
$74.71In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$4.00Out of the Money
$9.00Out of the Money
$3.50Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
ZTSIn the Money
$43.00In the Money
$48.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$5.00Out of the Money
$10.00Out of the Money
$6.20Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
ZTSIn the Money
$39.50In the Money
$44.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$6.60Out of the Money
$11.50Out of the Money
$5.00Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
ZTSIn the Money
$36.00In the Money
$41.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$7.50Out of the Money
$12.50Out of the Money
$5.90Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
ZTSIn the Money
$33.00In the Money
$37.50In the Money
$73.30In the Money
$0.00In the Money
---In the Money
3In the Money
ZTSOut of the Money
$9.00Out of the Money
$14.00Out of the Money
$11.12Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
ZTSIn the Money
$30.20In the Money
$34.50In the Money
$55.20In the Money
$0.00In the Money
---In the Money
2In the Money
ZTSOut of the Money
$11.10Out of the Money
$16.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$27.00In the Money
$32.00In the Money
$36.50In the Money
$0.00In the Money
---In the Money
4In the Money
ZTSOut of the Money
$13.00Out of the Money
$17.50Out of the Money
$10.00Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
ZTSUnderlying issue's last price
$25.90Underlying issue's last price
$29.00Underlying issue's last price
$27.60Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
79Underlying issue's last price
Filter Table By Strike Price of$145.00Underlying issue's last price
ZTSUnderlying issue's last price
$15.10Underlying issue's last price
$19.50Underlying issue's last price
$15.80Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
3Underlying issue's last price
ZTSNear the Money
$21.60Near the Money
$26.00Near the Money
$25.00Near the Money
$0.00Near the Money
---Near the Money
15Near the Money
ZTSIn the Money
$17.10In the Money
$22.00In the Money
$17.80In the Money
$0.00In the Money
---In the Money
27In the Money
ZTSOut of the Money
$19.00Out of the Money
$23.50Out of the Money
$22.50Out of the Money
$0.00Out of the Money
---Out of the Money
40Out of the Money
ZTSIn the Money
$19.50In the Money
$24.50In the Money
$20.10In the Money
$0.00In the Money
---In the Money
34In the Money
ZTSOut of the Money
$17.00Out of the Money
$21.50Out of the Money
$20.75Out of the Money
$0.00Out of the Money
---Out of the Money
52Out of the Money
ZTSIn the Money
$22.00In the Money
$27.00In the Money
$24.04In the Money
$0.00In the Money
---In the Money
22In the Money
ZTSOut of the Money
$14.50Out of the Money
$19.50Out of the Money
$18.03Out of the Money
$-0.07Out of the Money
2Out of the Money
11Out of the Money
ZTSIn the Money
$25.30In the Money
$30.00In the Money
$23.10In the Money
$0.00In the Money
---In the Money
9In the Money
ZTSOut of the Money
$12.50Out of the Money
$17.50Out of the Money
$16.10Out of the Money
$0.00Out of the Money
---Out of the Money
18Out of the Money
ZTSIn the Money
$28.00In the Money
$33.00In the Money
$27.60In the Money
$0.00In the Money
---In the Money
14In the Money
ZTSOut of the Money
$11.10Out of the Money
$15.50Out of the Money
$14.21Out of the Money
$0.71Out of the Money
5Out of the Money
44Out of the Money
ZTSIn the Money
$31.50In the Money
$36.00In the Money
$33.00In the Money
$0.00In the Money
---In the Money
10In the Money
ZTSOut of the Money
$10.00Out of the Money
$14.00Out of the Money
$12.51Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
ZTSIn the Money
$35.00In the Money
$39.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$8.00Out of the Money
$12.50Out of the Money
$10.00Out of the Money
$0.00Out of the Money
---Out of the Money
38Out of the Money
ZTSIn the Money
$38.50In the Money
$43.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$6.50Out of the Money
$11.50Out of the Money
$10.00Out of the Money
$-5.90Out of the Money
1Out of the Money
20Out of the Money
ZTSIn the Money
$42.50In the Money
$47.50In the Money
$30.00In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$5.60Out of the Money
$9.90Out of the Money
$9.10Out of the Money
$0.00Out of the Money
---Out of the Money
27Out of the Money
ZTSIn the Money
$46.50In the Money
$51.50In the Money
$20.30In the Money
$0.00In the Money
---In the Money
7In the Money
ZTSOut of the Money
$6.50Out of the Money
$9.50Out of the Money
$7.15Out of the Money
$0.00Out of the Money
---Out of the Money
83Out of the Money
ZTSIn the Money
$51.00In the Money
$55.50In the Money
$45.00In the Money
$0.00In the Money
---In the Money
8In the Money
ZTSOut of the Money
$2.90Out of the Money
$7.50Out of the Money
$11.90Out of the Money
$0.00Out of the Money
---Out of the Money
57Out of the Money
ZTSIn the Money
$60.00In the Money
$64.50In the Money
$34.90In the Money
$0.00In the Money
---In the Money
10In the Money
ZTSOut of the Money
$1.50Out of the Money
$6.00Out of the Money
$11.50Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
ZTSIn the Money
$69.50In the Money
$74.00In the Money
$52.00In the Money
$0.00In the Money
---In the Money
6In the Money
ZTSOut of the Money
$2.90Out of the Money
$5.50Out of the Money
$4.10Out of the Money
$0.81Out of the Money
1Out of the Money
519Out of the Money
ZTSIn the Money
$79.00In the Money
$84.00In 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
$5.50Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
ZTSIn the Money
$89.00In the Money
$94.00In 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
$5.00Out of the Money
$2.09Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
ZTSIn the Money
$99.00In the Money
$104.00In 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
$3.70Out of the Money
$2.10Out of the Money
$0.00Out of the Money
1Out of the Money
736Out of the Money
ZTSIn the Money
$109.00In the Money
$114.00In 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
$4.90Out of the Money
$0.80Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
ZTSIn the Money
$119.00In the Money
$124.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.60Out of the Money
$5.00Out of the Money
$2.20Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
ZTSIn the Money
$129.00In the Money
$134.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.60Out of the Money
$2.30Out of the Money
$2.05Out of the Money
$0.00Out of the Money
---Out of the Money
80Out of the Money
ZTSIn the Money
$139.00In the Money
$144.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.50Out of the Money
$1.50Out of the Money
$2.00Out of the Money
$0.00Out of the Money
---Out of the Money
119Out of the Money
ZTSIn the Money
$149.00In the Money
$154.00In 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
$4.60Out of the Money
$3.40Out of the Money
$0.00Out of the Money
---Out of the Money
199Out of the Money
ZTSIn the Money
$159.00In the Money
$164.00In 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
$2.68Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
ZTSIn the Money
$169.00In the Money
$174.00In 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
$2.49Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
ZTSIn the Money
$179.00In the Money
$184.00In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$189.00In the Money
$194.00In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$199.00In the Money
$204.00In 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
$0.60Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
ZTSIn the Money
$209.00In the Money
$214.00In the Money
$181.06In the Money
$0.00In the Money
---In the Money
2In the Money