• LAST PRICE
    188.5600
  • TODAY'S CHANGE (%)
    Trending Down-2.2600 (-1.1844%)
  • Bid / Lots
    188.5100/ 2
  • Ask / Lots
    188.6100/ 4
  • Open / Previous Close
    189.6100 / 190.8200
  • Day Range
    Low 186.5100
    High 190.4200
  • 52 Week Range
    Low 151.0300
    High 201.9200
  • Volume
    2,726,012
    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 April 19, 2024)

  • Put Options (expires Friday April 19, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ZTSIn the Money
$106.50In the Money
$111.40In 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
$0.30Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
57Out of the Money
ZTSIn the Money
$102.00In the Money
$106.00In 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
$0.25Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
37Out of the Money
ZTSIn the Money
$96.70In the Money
$101.50In 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
$0.50Out of the Money
$0.92Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
ZTSIn the Money
$92.00In the Money
$96.60In 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
$0.75Out 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
$91.70In 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
$0.50Out of the Money
$0.20Out of the Money
$-0.08Out of the Money
1Out of the Money
21Out of the Money
ZTSIn the Money
$82.00In the Money
$86.80In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$77.20In the Money
$81.20In 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
$0.75Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
ZTSIn the Money
$72.00In the Money
$76.70In 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
$0.75Out of the Money
$1.62Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
ZTSIn the Money
$67.00In the Money
$71.80In 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
$0.75Out of the Money
$1.00Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
ZTSIn the Money
$62.00In the Money
$66.70In 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
$0.75Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
23Out of the Money
ZTSIn the Money
$57.30In the Money
$61.80In the Money
$58.90In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
19Out of the Money
ZTSIn the Money
$52.70In the Money
$57.00In the Money
$29.50In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
ZTSIn the Money
$47.30In the Money
$51.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.05Out of the Money
$0.35Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
ZTSIn the Money
$42.20In the Money
$46.90In the Money
$49.40In the Money
$0.00In the Money
---In the Money
2In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.25Out of the Money
$0.60Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
ZTSIn the Money
$37.50In the Money
$41.80In the Money
$47.04In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.30Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
125Out of the Money
ZTSIn the Money
$32.50In the Money
$37.00In the Money
$21.90In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$0.00Out of the Money
$4.10Out of the Money
$0.18Out of the Money
$0.00Out of the Money
---Out of the Money
123Out of the Money
ZTSIn the Money
$27.50In the Money
$32.20In the Money
$39.96In the Money
$0.00In the Money
---In the Money
17In the Money
ZTSOut of the Money
$0.35Out of the Money
$0.50Out of the Money
$0.42Out of the Money
$0.00Out of the Money
---Out of the Money
133Out of the Money
ZTSIn the Money
$23.00In the Money
$26.40In the Money
$24.00In the Money
$-3.50In the Money
10In the Money
45In the Money
ZTSOut of the Money
$0.55Out of the Money
$0.70Out of the Money
$0.77Out of the Money
$0.23Out of the Money
4Out of the Money
277Out of the Money
ZTSIn the Money
$19.30In the Money
$22.30In the Money
$20.08In the Money
$-3.25In the Money
1In the Money
23In the Money
ZTSOut of the Money
$0.90Out of the Money
$1.15Out of the Money
$1.00Out of the Money
$0.10Out of the Money
3Out of the Money
196Out of the Money
ZTSIn the Money
$15.60In the Money
$17.00In the Money
$19.07In the Money
$0.00In the Money
---In the Money
95In the Money
ZTSOut of the Money
$1.55Out of the Money
$1.75Out of the Money
$1.40Out of the Money
$0.00Out of the Money
---Out of the Money
207Out of the Money
ZTSIn the Money
$12.00In the Money
$12.60In the Money
$13.36In the Money
$0.00In the Money
---In the Money
140In the Money
ZTSOut of the Money
$2.55Out of the Money
$2.75Out of the Money
$3.00Out of the Money
$0.65Out of the Money
23Out of the Money
283Out of the Money
ZTSUnderlying issue's last price
$8.60Underlying issue's last price
$8.90Underlying issue's last price
$8.30Underlying issue's last price
$-2.80Underlying issue's last price
7Underlying issue's last price
210Underlying issue's last price
Filter Table By Strike Price of$185.00Underlying issue's last price
ZTSUnderlying issue's last price
$4.00Underlying issue's last price
$4.30Underlying issue's last price
$4.50Underlying issue's last price
$0.90Underlying issue's last price
88Underlying issue's last price
761Underlying issue's last price
ZTSNear the Money
$5.80Near the Money
$6.10Near the Money
$5.92Near the Money
$-1.48Near the Money
38Near the Money
327Near the Money
ZTSIn the Money
$6.20In the Money
$6.50In the Money
$6.40In the Money
$1.00In the Money
53In the Money
256In the Money
ZTSOut of the Money
$3.70Out of the Money
$3.90Out of the Money
$3.50Out of the Money
$-1.40Out of the Money
30Out of the Money
666Out of the Money
ZTSIn the Money
$9.00In the Money
$9.40In the Money
$7.40In the Money
$0.00In the Money
---In the Money
83In the Money
ZTSOut of the Money
$2.15Out of the Money
$2.35Out of the Money
$2.23Out of the Money
$-0.87Out of the Money
113Out of the Money
1,030Out of the Money
ZTSIn the Money
$12.20In the Money
$13.90In the Money
$14.10In the Money
$8.20In the Money
6In the Money
68In the Money
ZTSOut of the Money
$0.60Out of the Money
$0.75Out of the Money
$0.75Out of the Money
$-0.20Out of the Money
185Out of the Money
1,174Out of the Money
ZTSIn the Money
$19.60In the Money
$24.00In the Money
$14.90In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.70Out of the Money
$0.00Out of the Money
---Out of the Money
377Out of the Money
ZTSIn the Money
$29.20In the Money
$34.00In 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
$0.40Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
27Out of the Money
ZTSIn the Money
$39.40In the Money
$44.00In 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
$0.75Out of the Money
$0.85Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ZTSIn the Money
$49.20In the Money
$54.00In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$59.20In the Money
$64.00In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$69.20In the Money
$74.00In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$79.20In the Money
$84.00In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$89.20In the Money
$94.00In the Money
$88.00In the Money
$0.00In the Money
---In the Money
---In the Money