• LAST PRICE
    170.5500
  • TODAY'S CHANGE (%)
    Trending Down-0.7700 (-0.4495%)
  • Bid / Lots
    167.7200/ 1
  • Ask / Lots
    170.5000/ 4
  • Open / Previous Close
    170.4500 / 171.3200
  • Day Range
    Low 168.8900
    High 171.5945
  • 52 Week Range
    Low 144.8000
    High 201.9200
  • Volume
    2,225,314
    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 August 16, 2024)

  • Put Options (expires Friday August 16, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ZTSIn the Money
$84.00In the Money
$88.00In 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
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$79.10In the Money
$83.00In 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
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$74.10In the Money
$78.10In 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
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$69.10In the Money
$73.10In 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
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$64.10In the Money
$68.30In 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
$2.15Out 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
$63.30In 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
$2.20Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZTSIn the Money
$54.20In the Money
$58.50In 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
$2.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$49.30In the Money
$53.70In 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
$2.25Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$44.40In the Money
$48.70In 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
$2.25Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$39.50In the Money
$43.90In 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
$0.40Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$34.60In the Money
$39.00In the Money
$41.40In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$0.00Out of the Money
$2.40Out of the Money
$0.40Out of the Money
$-0.05Out of the Money
5Out of the Money
32Out of the Money
ZTSIn the Money
$29.90In the Money
$34.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.20Out of the Money
$0.65Out of the Money
$0.65Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
ZTSIn the Money
$25.30In the Money
$29.30In 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
$1.05Out of the Money
$0.60Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
ZTSIn the Money
$21.00In the Money
$24.70In the Money
$24.43In the Money
$0.00In the Money
---In the Money
3In the Money
ZTSOut of the Money
$1.00Out of the Money
$1.55Out of the Money
$1.40Out of the Money
$0.20Out of the Money
2Out of the Money
9Out of the Money
ZTSIn the Money
$17.60In the Money
$19.20In the Money
$21.10In the Money
$0.00In the Money
---In the Money
22In the Money
ZTSOut of the Money
$1.70Out of the Money
$2.35Out of the Money
$2.30Out of the Money
$0.67Out of the Money
3Out of the Money
912Out of the Money
ZTSIn the Money
$14.20In the Money
$15.50In the Money
$20.80In the Money
$0.00In the Money
---In the Money
26In the Money
ZTSOut of the Money
$2.55Out of the Money
$3.90Out of the Money
$3.10Out of the Money
$0.00Out of the Money
---Out of the Money
47Out of the Money
ZTSIn the Money
$11.00In the Money
$11.80In the Money
$15.50In the Money
$0.00In the Money
---In the Money
30In the Money
ZTSOut of the Money
$4.40Out of the Money
$5.10Out of the Money
$5.10Out of the Money
$0.60Out of the Money
2Out of the Money
264Out of the Money
ZTSUnderlying issue's last price
$8.20Underlying issue's last price
$8.80Underlying issue's last price
$8.10Underlying issue's last price
$-1.10Underlying issue's last price
4Underlying issue's last price
44Underlying issue's last price
Filter Table By Strike Price of$170.00Underlying issue's last price
ZTSUnderlying issue's last price
$6.50Underlying issue's last price
$7.10Underlying issue's last price
$6.89Underlying issue's last price
$0.39Underlying issue's last price
11Underlying issue's last price
109Underlying issue's last price
ZTSOut of the Money
$5.70Out of the Money
$6.60Out of the Money
$5.90Out of the Money
$-0.60Out of the Money
8Out of the Money
127Out of the Money
ZTSIn the Money
$9.10In the Money
$9.70In the Money
$8.60In the Money
$0.00In the Money
---In the Money
91In the Money
ZTSOut of the Money
$3.80Out of the Money
$4.50Out of the Money
$4.10Out of the Money
$-0.20Out of the Money
1Out of the Money
193Out of the Money
ZTSIn the Money
$11.70In the Money
$13.10In the Money
$7.80In the Money
$0.00In the Money
---In the Money
51In the Money
ZTSOut of the Money
$2.10Out of the Money
$3.30Out of the Money
$2.80Out of the Money
$-0.20Out of the Money
2Out of the Money
168Out of the Money
ZTSIn the Money
$15.40In the Money
$18.00In the Money
$12.50In the Money
$0.00In the Money
---In the Money
5In the Money
ZTSOut of the Money
$0.55Out of the Money
$2.30Out of the Money
$1.70Out of the Money
$-0.20Out of the Money
4Out of the Money
164Out of the Money
ZTSIn the Money
$19.30In the Money
$21.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.75Out of the Money
$3.10Out of the Money
$1.05Out of the Money
$-0.20Out of the Money
1Out of the Money
39Out of the Money
ZTSIn the Money
$22.50In the Money
$26.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.45Out of the Money
$2.70Out of the Money
$1.55Out of the Money
$0.00Out of the Money
---Out of the Money
40Out of the Money
ZTSIn the Money
$27.40In the Money
$31.50In 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
$0.65Out of the Money
$0.60Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
ZTSIn the Money
$37.30In the Money
$41.60In 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
$0.45Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZTSIn the Money
$47.30In the Money
$51.60In 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
$2.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$57.30In the Money
$61.60In 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
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$67.30In the Money
$71.60In 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
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$77.30In the Money
$81.60In 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
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ZTSIn the Money
$87.50In the Money
$91.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money