• LAST PRICE
    174.0600
  • TODAY'S CHANGE (%)
    Trending Up4.5100 (2.6600%)
  • Bid / Lots
    165.0000/ 1
  • Ask / Lots
    178.7700/ 2
  • Open / Previous Close
    171.9600 / 169.5500
  • Day Range
    Low 171.8350
    High 174.2500
  • 52 Week Range
    Low 154.1800
    High 249.2700
  • Volume
    1,377,085
    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
$96.00In the Money
$101.00In the Money
$102.54In the Money
$0.00In the Money
---In the Money
3In the Money
ZTSOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$1.10Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ZTSIn the Money
$91.00In the Money
$96.00In 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
$87.00In the Money
$92.00In 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
$3.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$82.50In the Money
$87.50In 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
$5.20Out of the Money
$1.90Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZTSIn the Money
$78.00In the Money
$83.00In the Money
$102.70In the Money
$0.00In the Money
---In the Money
18In the Money
ZTSOut of the Money
$0.70Out of the Money
$4.40Out of the Money
$3.20Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
ZTSIn the Money
$73.50In the Money
$78.50In the Money
$76.00In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$1.00Out of the Money
$5.20Out of the Money
$3.50Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZTSIn the Money
$69.50In the Money
$74.50In the Money
$74.71In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$1.50Out of the Money
$6.40Out of the Money
$3.50Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
ZTSIn the Money
$65.50In the Money
$70.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$2.55Out of the Money
$6.80Out of the Money
$4.50Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ZTSIn the Money
$61.60In the Money
$66.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$3.10Out of the Money
$7.70Out of the Money
$5.00Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
ZTSIn the Money
$57.50In the Money
$62.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$4.00Out of the Money
$8.60Out of the Money
$5.90Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
ZTSIn the Money
$53.90In the Money
$58.30In the Money
$73.30In the Money
$0.00In the Money
---In the Money
3In the Money
ZTSOut of the Money
$4.60Out of the Money
$9.30Out of the Money
$11.12Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
ZTSIn the Money
$49.60In the Money
$54.40In the Money
$55.20In the Money
$0.00In the Money
---In the Money
2In the Money
ZTSOut of the Money
$5.50Out of the Money
$10.10Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$46.00In the Money
$51.00In the Money
$44.00In the Money
$0.00In the Money
---In the Money
4In the Money
ZTSOut of the Money
$7.00Out of the Money
$11.80Out of the Money
$10.00Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
ZTSIn the Money
$42.50In the Money
$47.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$8.20Out of the Money
$12.90Out of the Money
$10.00Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZTSIn the Money
$39.00In the Money
$44.00In the Money
$42.50In the Money
$0.00In the Money
---In the Money
9In the Money
ZTSOut of the Money
$9.60Out of the Money
$14.40Out of the Money
$12.60Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
ZTSIn the Money
$36.00In the Money
$40.50In the Money
$42.95In the Money
$0.00In the Money
---In the Money
6In the Money
ZTSOut of the Money
$11.00Out of the Money
$16.00Out of the Money
$14.42Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZTSIn the Money
$32.70In the Money
$37.30In the Money
$38.69In the Money
$0.00In the Money
---In the Money
30In the Money
ZTSOut of the Money
$12.50Out of the Money
$17.50Out of the Money
$13.00Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
ZTSIn the Money
$29.60In the Money
$34.40In the Money
$77.00In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$14.60Out of the Money
$19.40Out of the Money
$12.33Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
ZTSUnderlying issue's last price
$27.00Underlying issue's last price
$32.00Underlying issue's last price
$32.61Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
12Underlying issue's last price
Filter Table By Strike Price of$170.00Underlying issue's last price
ZTSUnderlying issue's last price
$16.50Underlying issue's last price
$21.50Underlying 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
ZTSNear the Money
$24.00Near the Money
$29.00Near the Money
$25.80Near the Money
$0.80Near the Money
10Near the Money
36Near the Money
ZTSIn the Money
$18.80In the Money
$23.20In the Money
$20.50In the Money
$0.00In the Money
---In the Money
5In the Money
ZTSOut of the Money
$21.50Out of the Money
$26.50Out of the Money
$22.60Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
ZTSIn the Money
$21.00In the Money
$26.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$19.20Out of the Money
$23.80Out of the Money
$21.85Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
ZTSIn the Money
$23.50In the Money
$28.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$17.20Out of the Money
$21.90Out of the Money
$21.00Out of the Money
$0.00Out of the Money
---Out of the Money
27Out of the Money
ZTSIn the Money
$26.50In the Money
$31.00In the Money
$30.00In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$15.00Out of the Money
$20.00Out of the Money
$19.50Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
ZTSIn the Money
$29.00In the Money
$34.00In the Money
$20.30In the Money
$0.00In the Money
---In the Money
7In the Money
ZTSOut of the Money
$13.60Out of the Money
$18.00Out of the Money
$14.95Out of the Money
$0.00Out of the Money
---Out of the Money
75Out of the Money
ZTSIn the Money
$32.60In the Money
$37.40In the Money
$45.00In the Money
$0.00In the Money
---In the Money
8In the Money
ZTSOut of the Money
$10.70Out of the Money
$14.40Out of the Money
$10.62Out of the Money
$0.00Out of the Money
---Out of the Money
57Out of the Money
ZTSIn the Money
$39.10In the Money
$43.90In the Money
$34.90In the Money
$0.00In the Money
---In the Money
10In the Money
ZTSOut of the Money
$7.00Out of the Money
$11.90Out of the Money
$11.50Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
ZTSIn the Money
$46.50In the Money
$51.50In the Money
$52.00In the Money
$0.00In the Money
---In the Money
6In the Money
ZTSOut of the Money
$5.60Out of the Money
$8.40Out of the Money
$7.60Out of the Money
$0.00Out of the Money
---Out of the Money
525Out of the Money
ZTSIn the Money
$55.00In the Money
$59.80In the Money
$69.93In 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
$5.50Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
ZTSIn the Money
$64.00In the Money
$69.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$1.60Out of the Money
$6.50Out of the Money
$2.78Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
ZTSIn the Money
$73.50In the Money
$78.50In the Money
$85.53In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.85Out of the Money
$5.00Out of the Money
$4.40Out of the Money
$0.00Out of the Money
---Out of the Money
742Out of the Money
ZTSIn the Money
$83.50In the Money
$88.50In the Money
$87.25In 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
$0.80Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
ZTSIn the Money
$93.50In the Money
$98.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.15Out of the Money
$4.40Out of the Money
$2.20Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
ZTSIn the Money
$103.50In the Money
$108.50In 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
$3.40Out of the Money
$2.50Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
ZTSIn the Money
$113.50In the Money
$118.50In 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
$2.80Out of the Money
$2.00Out of the Money
$0.00Out of the Money
---Out of the Money
119Out of the Money
ZTSIn the Money
$123.50In the Money
$128.50In 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
$3.40Out of the Money
$0.00Out of the Money
---Out of the Money
199Out of the Money
ZTSIn the Money
$133.50In the Money
$138.50In 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
$3.30Out of the Money
$2.68Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
ZTSIn the Money
$143.50In the Money
$148.50In 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
$2.49Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
ZTSIn the Money
$153.50In the Money
$158.50In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$163.50In the Money
$168.50In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$173.50In the Money
$178.50In 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
$0.60Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
ZTSIn the Money
$183.50In the Money
$188.50In the Money
$181.06In the Money
$0.00In the Money
---In the Money
2In the Money