• LAST PRICE
    190.8200
  • TODAY'S CHANGE (%)
    Trending Down-7.5100 (-3.7866%)
  • Bid / Lots
    187.4400/ 1
  • Ask / Lots
    194.8200/ 1
  • Open / Previous Close
    196.0000 / 198.3300
  • Day Range
    Low 188.4900
    High 196.2300
  • 52 Week Range
    Low 151.0300
    High 201.9200
  • Volume
    3,724,388
    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
$109.20In the Money
$114.00In 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
$0.30Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
57Out of the Money
ZTSIn the Money
$104.20In the Money
$109.00In 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
$99.20In the Money
$104.00In 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
$0.50Out of the Money
$0.92Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
ZTSIn the Money
$94.20In the Money
$99.00In 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
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$89.30In the Money
$94.00In 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
$0.50Out of the Money
$0.28Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
ZTSIn the Money
$84.20In the Money
$88.90In 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
$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
$79.30In 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
$1.25Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
ZTSIn the Money
$74.50In the Money
$79.00In 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
$4.80Out of the Money
$1.62Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
ZTSIn the Money
$69.60In the Money
$73.90In 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
$1.25Out of the Money
$1.00Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
ZTSIn the Money
$64.70In the Money
$69.00In 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
$4.80Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
23Out of the Money
ZTSIn the Money
$59.70In the Money
$64.50In 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
$4.70Out of the Money
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
19Out of the Money
ZTSIn the Money
$54.80In the Money
$59.50In 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
$0.80Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
ZTSIn the Money
$49.80In the Money
$54.50In 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
$0.85Out of the Money
$0.10Out of the Money
$-0.54Out of the Money
5Out of the Money
16Out of the Money
ZTSIn the Money
$44.70In the Money
$49.50In 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
$2.75Out of the Money
$0.60Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
ZTSIn the Money
$39.80In the Money
$44.50In 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
$1.10Out of the Money
$0.10Out of the Money
$-0.05Out of the Money
1Out of the Money
124Out of the Money
ZTSIn the Money
$35.00In the Money
$39.50In 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
$0.40Out of the Money
$0.18Out of the Money
$-0.12Out of the Money
33Out of the Money
123Out of the Money
ZTSIn the Money
$30.20In the Money
$34.50In the Money
$39.96In the Money
$0.00In the Money
---In the Money
17In the Money
ZTSOut of the Money
$0.10Out of the Money
$0.40Out of the Money
$0.42Out of the Money
$0.17Out of the Money
1Out of the Money
132Out of the Money
ZTSIn the Money
$25.80In the Money
$29.90In the Money
$27.50In the Money
$-5.40In the Money
1In the Money
45In the Money
ZTSOut of the Money
$0.50Out of the Money
$0.65Out of the Money
$0.54Out of the Money
$0.32Out of the Money
4Out of the Money
277Out of the Money
ZTSIn the Money
$21.20In the Money
$25.50In the Money
$23.33In the Money
$-6.67In the Money
28In the Money
51In the Money
ZTSOut of the Money
$0.80Out of the Money
$1.00Out of the Money
$0.90Out of the Money
$0.40Out of the Money
11Out of the Money
193Out of the Money
ZTSIn the Money
$16.90In the Money
$21.00In the Money
$19.07In the Money
$-5.93In the Money
1In the Money
95In the Money
ZTSOut of the Money
$1.40Out of the Money
$1.60Out of the Money
$1.40Out of the Money
$0.83Out of the Money
22Out of the Money
215Out of the Money
ZTSIn the Money
$13.90In the Money
$16.50In the Money
$13.36In the Money
$-7.54In the Money
4In the Money
140In the Money
ZTSOut of the Money
$2.30Out of the Money
$2.55Out of the Money
$2.35Out of the Money
$1.40Out of the Money
136Out of the Money
193Out of the Money
ZTSIn the Money
$10.30In the Money
$11.20In the Money
$11.10In the Money
$-6.75In the Money
1In the Money
209In the Money
ZTSOut of the Money
$3.60Out of the Money
$3.90Out of the Money
$3.60Out of the Money
$1.93Out of the Money
252Out of the Money
654Out of the Money
ZTSUnderlying issue's last price
$7.30Underlying issue's last price
$7.80Underlying issue's last price
$7.40Underlying issue's last price
$-5.26Underlying issue's last price
67Underlying issue's last price
290Underlying issue's last price
Filter Table By Strike Price of$190.00Underlying issue's last price
ZTSUnderlying issue's last price
$5.40Underlying issue's last price
$5.80Underlying issue's last price
$5.40Underlying issue's last price
$2.95Underlying issue's last price
123Underlying issue's last price
264Underlying issue's last price
ZTSOut of the Money
$4.80Out of the Money
$5.30Out of the Money
$4.90Out of the Money
$-5.44Out of the Money
22Out of the Money
654Out of the Money
ZTSIn the Money
$7.90In the Money
$10.10In the Money
$7.40In the Money
$3.50In the Money
4In the Money
83In the Money
ZTSOut of the Money
$3.00Out of the Money
$3.30Out of the Money
$3.10Out of the Money
$-3.44Out of the Money
183Out of the Money
925Out of the Money
ZTSIn the Money
$9.90In the Money
$11.70In the Money
$5.90In the Money
$0.00In the Money
---In the Money
68In the Money
ZTSOut of the Money
$1.10Out of the Money
$1.20Out of the Money
$0.95Out of the Money
$-1.55Out of the Money
324Out of the Money
1,114Out of the Money
ZTSIn the Money
$17.00In the Money
$21.60In the Money
$14.90In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.10Out of the Money
$1.20Out of the Money
$0.70Out of the Money
$-0.25Out of the Money
3Out of the Money
375Out of the Money
ZTSIn the Money
$26.50In the Money
$31.10In 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
$0.45Out of the Money
$0.50Out of the Money
$0.15Out of the Money
1Out of the Money
27Out of the Money
ZTSIn the Money
$36.50In the Money
$41.10In 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
$0.85Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ZTSIn the Money
$46.50In the Money
$51.10In 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
$56.50In the Money
$61.10In 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
$66.50In the Money
$71.30In 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
$76.50In the Money
$81.30In 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
$86.50In the Money
$91.10In the Money
$88.00In the Money
$0.00In the Money
---In the Money
---In the Money