• LAST PRICE
    178.7800
  • TODAY'S CHANGE (%)
    Trending Down-3.9600 (-2.1670%)
  • Bid / Lots
    176.5800/ 4
  • Ask / Lots
    180.1000/ 2
  • Open / Previous Close
    180.2200 / 182.7400
  • Day Range
    Low 178.7400
    High 181.5800
  • 52 Week Range
    Low 144.8000
    High 201.9200
  • Volume
    2,120,081
    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 November 15, 2024)

  • Put Options (expires Friday November 15, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ZTSIn the Money
$102.80In the Money
$105.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
---Out of the Money
$0.75Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZTSIn the Money
$97.80In the Money
$100.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
---Out 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
$92.80In the Money
$96.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
---Out 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
$87.80In the Money
$91.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
---Out of the Money
$0.75Out of the Money
$0.70Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZTSIn the Money
$82.80In the Money
$85.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
---Out of the Money
$0.75Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZTSIn the Money
$78.00In the Money
$81.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
---Out of the Money
$0.75Out of the Money
$1.24Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ZTSIn the Money
$72.90In the Money
$76.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
---Out 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
$67.90In the Money
$71.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
---Out of the Money
$0.75Out of the Money
$0.97Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
ZTSIn the Money
$63.00In the Money
$66.20In the Money
$65.69In the Money
$-8.29In the Money
2In the Money
2In the Money
ZTSOut of the Money
---Out of the Money
$0.75Out of the Money
$0.89Out of the Money
$0.00Out of the Money
---Out of the Money
204Out of the Money
ZTSIn the Money
$58.00In the Money
$61.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
---Out of the Money
$0.75Out of the Money
$0.22Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
ZTSIn the Money
$52.60In the Money
$56.20In the Money
$64.22In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
---Out of the Money
$0.75Out of the Money
$0.27Out of the Money
$0.00Out of the Money
---Out of the Money
37Out of the Money
ZTSIn the Money
$48.00In the Money
$50.80In the Money
$42.00In the Money
$0.00In the Money
---In the Money
6In the Money
ZTSOut of the Money
---Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
145Out of the Money
ZTSIn the Money
$43.00In the Money
$46.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
---Out of the Money
$0.75Out of the Money
$0.26Out of the Money
$0.00Out of the Money
---Out of the Money
29Out of the Money
ZTSIn the Money
$38.40In the Money
$41.40In the Money
$39.50In the Money
$0.00In the Money
---In the Money
5In the Money
ZTSOut of the Money
$0.10Out of the Money
$0.70Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
40Out of the Money
ZTSIn the Money
$33.00In the Money
$35.80In the Money
$34.05In the Money
$0.00In the Money
---In the Money
5In the Money
ZTSOut of the Money
$0.10Out of the Money
$0.55Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
28Out of the Money
ZTSIn the Money
$28.30In the Money
$31.20In the Money
$29.10In the Money
$-12.93In the Money
2In the Money
8In the Money
ZTSOut of the Money
$0.20Out of the Money
$0.80Out of the Money
$0.32Out of the Money
$0.00Out of the Money
---Out of the Money
46Out of the Money
ZTSIn the Money
$23.60In the Money
$26.60In the Money
$27.35In the Money
$0.00In the Money
---In the Money
3In the Money
ZTSOut of the Money
$0.55Out of the Money
$0.75Out of the Money
$0.47Out of the Money
$0.00Out of the Money
---Out of the Money
66Out of the Money
ZTSIn the Money
$18.90In the Money
$21.60In the Money
$20.65In the Money
$-12.39In the Money
1In the Money
16In the Money
ZTSOut of the Money
$0.95Out of the Money
$1.65Out of the Money
$0.95Out of the Money
$0.19Out of the Money
7Out of the Money
142Out of the Money
ZTSIn the Money
$14.30In the Money
$16.80In the Money
$17.97In the Money
$0.00In the Money
---In the Money
13In the Money
ZTSOut of the Money
$1.60Out of the Money
$1.90Out of the Money
$1.60Out of the Money
$0.58Out of the Money
7Out of the Money
983Out of the Money
ZTSIn the Money
$11.50In the Money
$12.40In the Money
$17.06In the Money
$0.00In the Money
---In the Money
31In the Money
ZTSOut of the Money
$2.65Out of the Money
$3.00Out of the Money
$2.69Out of the Money
$0.44Out of the Money
1Out of the Money
168Out of the Money
ZTSUnderlying issue's last price
$8.40Underlying issue's last price
$8.90Underlying issue's last price
$8.80Underlying issue's last price
$-3.63Underlying issue's last price
2Underlying issue's last price
32Underlying issue's last price
Filter Table By Strike Price of$175.00Underlying issue's last price
ZTSUnderlying issue's last price
$4.20Underlying issue's last price
$4.60Underlying issue's last price
$4.40Underlying issue's last price
$1.09Underlying issue's last price
121Underlying issue's last price
224Underlying issue's last price
ZTSNear the Money
$5.70Near the Money
$6.10Near the Money
$5.81Near the Money
$-1.49Near the Money
2Near the Money
95Near the Money
ZTSIn the Money
$3.40In the Money
$3.70In the Money
$5.10In the Money
$0.00In the Money
---In the Money
272In the Money
ZTSOut of the Money
$3.50Out of the Money
$3.90Out of the Money
$3.70Out of the Money
$-1.00Out of the Money
155Out of the Money
213Out of the Money
ZTSIn the Money
$9.30In the Money
$9.80In the Money
$8.80In the Money
$1.60In the Money
1In the Money
307In the Money
ZTSOut of the Money
$1.65Out of the Money
$2.35Out of the Money
$2.25Out of the Money
$-0.75Out of the Money
4Out of the Money
850Out of the Money
ZTSIn the Money
$12.50In the Money
$13.30In the Money
$12.48In the Money
$1.57In the Money
1In the Money
664In the Money
ZTSOut of the Money
$0.90Out of the Money
$1.35Out of the Money
$1.40Out of the Money
$-0.40Out of the Money
104Out of the Money
1,530Out of the Money
ZTSIn the Money
$16.60In the Money
$17.40In the Money
$16.46In the Money
$0.49In the Money
2In the Money
197In the Money
ZTSOut of the Money
$0.60Out of the Money
$0.80Out of the Money
$0.59Out of the Money
$-0.36Out of the Money
154Out of the Money
444Out of the Money
ZTSIn the Money
$19.90In the Money
$22.60In the Money
$11.70In the Money
$0.00In the Money
---In the Money
46In the Money
ZTSOut of the Money
$0.20Out of the Money
$0.35Out of the Money
$0.25Out of the Money
$-0.05Out of the Money
2Out of the Money
1,791Out of the Money
ZTSIn the Money
$29.10In the Money
$32.80In 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
$0.20Out of the Money
$0.42Out of the Money
$0.00Out of the Money
---Out of the Money
376Out of the Money
ZTSIn the Money
$39.00In the Money
$42.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
---Out of the Money
$0.75Out of the Money
$0.12Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
ZTSIn the Money
$49.00In the Money
$52.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
---Out of the Money
$0.75Out of the Money
$2.50Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZTSIn the Money
$59.00In the Money
$62.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
---Out 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
$72.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
---Out 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
$79.00In the Money
$82.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
---Out of the Money
$0.25Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$89.00In the Money
$92.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
---Out 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
$99.00In the Money
$102.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
---Out 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
$109.00In the Money
$112.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money