• 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
    2,120,076
    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 17, 2025)

  • Put Options (expires Friday January 17, 2025)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ZTSIn the Money
$103.10In the Money
$106.70In 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
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
ZTSIn the Money
$98.20In the Money
$101.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
---Out of the Money
$0.35Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
125Out of the Money
ZTSIn the Money
$93.50In 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
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
80Out of the Money
ZTSIn the Money
$88.60In the Money
$92.00In 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
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
44Out of the Money
ZTSIn the Money
$83.60In the Money
$87.00In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
ZTSIn the Money
$77.90In the Money
$82.10In the Money
$77.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.05Out of the Money
$0.75Out of the Money
$0.37Out of the Money
$0.00Out of the Money
---Out of the Money
77Out of the Money
ZTSIn the Money
$73.10In the Money
$77.20In 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
$0.75Out of the Money
$1.25Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
ZTSIn the Money
$68.20In the Money
$72.30In the Money
$82.48In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
---Out of the Money
$1.60Out of the Money
$0.49Out of the Money
$0.00Out of the Money
---Out of the Money
26Out of the Money
ZTSIn the Money
$63.20In the Money
$67.40In the Money
$38.57In the Money
$0.00In the Money
---In the Money
4In the Money
ZTSOut of the Money
$0.05Out of the Money
$0.70Out of the Money
$0.80Out of the Money
$0.00Out of the Money
---Out of the Money
169Out of the Money
ZTSIn the Money
$59.10In the Money
$62.50In the Money
$67.97In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
---Out of the Money
$1.05Out of the Money
$0.63Out of the Money
$0.00Out of the Money
---Out of the Money
171Out of the Money
ZTSIn the Money
$53.70In the Money
$57.60In the Money
$71.70In the Money
$0.00In the Money
---In the Money
3In the Money
ZTSOut of the Money
$0.10Out of the Money
$0.75Out of the Money
$0.40Out of the Money
$0.00Out of the Money
---Out of the Money
236Out of the Money
ZTSIn the Money
$49.40In the Money
$52.70In the Money
$65.55In the Money
$0.00In the Money
---In the Money
11In the Money
ZTSOut of the Money
$0.20Out of the Money
$0.50Out of the Money
$0.62Out of the Money
$0.00Out of the Money
---Out of the Money
131Out of the Money
ZTSIn the Money
$43.80In the Money
$47.40In the Money
$46.31In the Money
$0.00In the Money
---In the Money
13In the Money
ZTSOut of the Money
$0.25Out of the Money
$0.85Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
228Out of the Money
ZTSIn the Money
$40.20In the Money
$42.70In the Money
$41.59In the Money
$-14.19In the Money
1In the Money
6In the Money
ZTSOut of the Money
$0.65Out of the Money
$0.75Out of the Money
$0.68Out of the Money
$0.00Out of the Money
---Out of the Money
156Out of the Money
ZTSIn the Money
$35.10In the Money
$38.30In the Money
$44.50In the Money
$0.00In the Money
---In the Money
14In the Money
ZTSOut of the Money
$0.90Out of the Money
$1.10Out of the Money
$0.65Out of the Money
$0.00Out of the Money
---Out of the Money
116Out of the Money
ZTSIn the Money
$30.50In the Money
$33.90In the Money
$44.90In the Money
$0.00In the Money
---In the Money
37In the Money
ZTSOut of the Money
$1.20Out of the Money
$1.45Out of the Money
$0.83Out of the Money
$0.00Out of the Money
---Out of the Money
149Out of the Money
ZTSIn the Money
$26.80In the Money
$28.90In the Money
$29.30In the Money
$0.00In the Money
---In the Money
47In the Money
ZTSOut of the Money
$1.75Out of the Money
$2.05Out of the Money
$1.90Out of the Money
$0.35Out of the Money
3Out of the Money
300Out of the Money
ZTSIn the Money
$21.60In the Money
$24.30In the Money
$23.70In the Money
$-9.40In the Money
1In the Money
27In the Money
ZTSOut of the Money
$2.45Out of the Money
$3.50Out of the Money
$2.60Out of the Money
$0.55Out of the Money
3Out of the Money
187Out of the Money
ZTSIn the Money
$18.90In the Money
$20.10In the Money
$26.85In the Money
$0.00In the Money
---In the Money
89In the Money
ZTSOut of the Money
$3.50Out of the Money
$3.90Out of the Money
$3.60Out of the Money
$0.70Out of the Money
3Out of the Money
151Out of the Money
ZTSIn the Money
$14.90In the Money
$16.10In the Money
$18.00In the Money
$0.00In the Money
---In the Money
93In the Money
ZTSOut of the Money
$4.80Out of the Money
$5.30Out of the Money
$4.95Out of the Money
$0.75Out of the Money
3Out of the Money
1,014Out of the Money
ZTSUnderlying issue's last price
$11.00Underlying issue's last price
$12.90Underlying issue's last price
$12.80Underlying issue's last price
$-10.90Underlying issue's last price
1Underlying issue's last price
31Underlying issue's last price
Filter Table By Strike Price of$175.00Underlying issue's last price
ZTSUnderlying issue's last price
$6.60Underlying issue's last price
$7.10Underlying issue's last price
$6.60Underlying issue's last price
$1.20Underlying issue's last price
4Underlying issue's last price
386Underlying issue's last price
ZTSNear the Money
$9.30Near the Money
$9.90Near the Money
$10.30Near the Money
$-1.10Near the Money
1Near the Money
214Near the Money
ZTSIn the Money
$8.70In the Money
$9.30In the Money
$8.70In the Money
$1.10In the Money
8In the Money
124In the Money
ZTSOut of the Money
$7.00Out of the Money
$7.40Out of the Money
$7.20Out of the Money
$-1.10Out of the Money
1Out of the Money
449Out of the Money
ZTSIn the Money
$11.30In the Money
$11.90In the Money
$11.30In the Money
$1.40In the Money
11In the Money
463In the Money
ZTSOut of the Money
$5.00Out of the Money
$5.40Out of the Money
$5.39Out of the Money
$-0.61Out of the Money
7Out of the Money
262Out of the Money
ZTSIn the Money
$14.30In the Money
$16.20In the Money
$13.60In the Money
$0.00In the Money
---In the Money
162In the Money
ZTSOut of the Money
$3.30Out of the Money
$3.80Out of the Money
$3.70Out of the Money
$-0.50Out of the Money
1Out of the Money
304Out of the Money
ZTSIn the Money
$17.60In the Money
$18.80In the Money
$17.20In the Money
$0.00In the Money
---In the Money
103In the Money
ZTSOut of the Money
$2.40Out of the Money
$2.70Out of the Money
$2.65Out of the Money
$-0.45Out of the Money
15Out of the Money
564Out of the Money
ZTSIn the Money
$20.40In the Money
$23.70In the Money
$14.10In the Money
$0.00In the Money
---In the Money
11In the Money
ZTSOut of the Money
$1.05Out of the Money
$1.25Out of the Money
$1.15Out of the Money
$-0.20Out of the Money
7Out of the Money
1,612Out of the Money
ZTSIn the Money
$29.80In the Money
$33.20In the Money
$29.90In the Money
$0.00In the Money
---In the Money
24In the Money
ZTSOut of the Money
$0.45Out of the Money
$0.65Out of the Money
$0.50Out of the Money
$-0.15Out of the Money
17Out of the Money
175Out of the Money
ZTSIn the Money
$39.10In the Money
$42.50In the Money
$66.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.10Out of the Money
$0.45Out of the Money
$0.65Out of the Money
$0.00Out of the Money
---Out of the Money
151Out 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
$0.05Out of the Money
$0.75Out of the Money
$0.75Out of the Money
$0.00Out of the Money
---Out of the Money
226Out of the Money
ZTSIn the Money
$59.30In the Money
$62.50In the Money
$54.50In 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
$0.75Out of the Money
$0.00Out of the Money
---Out of the Money
172Out of the Money
ZTSIn the Money
$69.10In the Money
$72.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
---Out of the Money
$0.70Out of the Money
$0.65Out of the Money
$0.00Out of the Money
---Out of the Money
44Out of the Money
ZTSIn the Money
$79.00In the Money
$82.50In the Money
$74.00In 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
$1.66Out of the Money
$0.00Out of the Money
---Out of the Money
6Out 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
$0.93Out of the Money
$0.00Out of the Money
---Out of the Money
73Out of the Money
ZTSIn the Money
$99.10In the Money
$102.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
---Out of the Money
$0.10Out of the Money
$0.14Out of the Money
$0.00Out of the Money
---Out of the Money
36Out of the Money
ZTSIn the Money
$109.50In the Money
$112.40In 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
$1.00Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZTSIn the Money
$119.10In the Money
$122.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money