• LAST PRICE
    187.8600
  • TODAY'S CHANGE (%)
    Trending Down-2.9600 (-1.5512%)
  • Bid / Lots
    187.0000/ 3
  • Ask / Lots
    189.0400/ 1
  • 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
    3,757,118
    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 January 17, 2025)

  • Put Options (expires Friday January 17, 2025)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ZTSIn the Money
$108.30In the Money
$113.00In 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
$0.50Out of the Money
$0.45Out of the Money
$0.25Out of the Money
5Out of the Money
23Out of the Money
ZTSIn the Money
$103.70In the Money
$108.50In 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
$1.35Out of the Money
$0.70Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
ZTSIn the Money
$99.10In the Money
$103.50In 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
$1.10Out of the Money
$1.00Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ZTSIn the Money
$94.30In 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
$1.90Out of the Money
$2.00Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
ZTSIn the Money
$89.60In the Money
$94.40In 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
$5.00Out of the Money
$1.25Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
ZTSIn the Money
$85.10In the Money
$89.50In 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
$1.25Out of the Money
$1.60Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ZTSIn the Money
$80.50In the Money
$85.00In the Money
$82.48In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$1.93Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
ZTSIn the Money
$76.00In the Money
$80.50In 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
$5.00Out of the Money
$2.55Out of the Money
$0.00Out of the Money
---Out of the Money
165Out of the Money
ZTSIn the Money
$71.30In the Money
$76.00In the Money
$67.97In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.55Out of the Money
$1.85Out of the Money
$1.62Out of the Money
$0.00Out of the Money
---Out of the Money
132Out of the Money
ZTSIn the Money
$66.50In the Money
$71.20In the Money
$76.00In the Money
$0.00In the Money
---In the Money
1In the Money
ZTSOut of the Money
$0.75Out of the Money
$2.25Out of the Money
$1.75Out of the Money
$0.00Out of the Money
---Out of the Money
120Out of the Money
ZTSIn the Money
$62.10In the Money
$66.60In the Money
$64.50In the Money
$64.50In the Money
1In the Money
---In the Money
ZTSOut of the Money
$0.80Out of the Money
$2.65Out of the Money
$1.90Out of the Money
$0.00Out of the Money
---Out of the Money
63Out of the Money
ZTSIn the Money
$58.00In the Money
$61.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$1.60Out of the Money
$3.10Out of the Money
$2.20Out of the Money
$0.00Out of the Money
---Out of the Money
234Out of the Money
ZTSIn the Money
$53.60In the Money
$58.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$2.25Out of the Money
$5.40Out of the Money
$2.57Out of the Money
$0.00Out of the Money
---Out of the Money
76Out of the Money
ZTSIn the Money
$50.30In the Money
$54.00In the Money
$46.73In the Money
$0.00In the Money
---In the Money
2In the Money
ZTSOut of the Money
$3.30Out of the Money
$5.70Out of the Money
$2.20Out of the Money
$0.00Out of the Money
---Out of the Money
52Out of the Money
ZTSIn the Money
$46.70In the Money
$49.70In the Money
$45.50In the Money
$0.00In the Money
---In the Money
17In the Money
ZTSOut of the Money
$4.00Out of the Money
$6.40Out of the Money
$4.32Out of the Money
$0.00Out of the Money
---Out of the Money
56Out of the Money
ZTSIn the Money
$41.30In the Money
$45.90In the Money
$39.80In the Money
$0.00In the Money
---In the Money
30In the Money
ZTSOut of the Money
$4.80Out of the Money
$7.40Out of the Money
$3.30Out of the Money
$0.00Out of the Money
---Out of the Money
112Out of the Money
ZTSIn the Money
$38.80In the Money
$41.90In the Money
$48.57In the Money
$0.00In the Money
---In the Money
26In the Money
ZTSOut of the Money
$5.70Out of the Money
$8.20Out of the Money
$5.50Out of the Money
$0.00Out of the Money
---Out of the Money
54Out of the Money
ZTSIn the Money
$34.60In the Money
$38.00In the Money
$40.72In the Money
$0.00In the Money
---In the Money
9In the Money
ZTSOut of the Money
$6.80Out of the Money
$9.30Out of the Money
$6.59Out of the Money
$0.00Out of the Money
---Out of the Money
97Out of the Money
ZTSIn the Money
$31.10In the Money
$34.50In the Money
$40.50In the Money
$0.00In the Money
---In the Money
35In the Money
ZTSOut of the Money
$8.20Out of the Money
$10.90Out of the Money
$6.00Out of the Money
$0.00Out of the Money
---Out of the Money
129Out of the Money
ZTSIn the Money
$28.20In the Money
$31.50In the Money
$18.30In the Money
$0.00In the Money
---In the Money
4In the Money
ZTSOut of the Money
$9.70Out of the Money
$12.40Out of the Money
$9.36Out of the Money
$0.00Out of the Money
---Out of the Money
56Out of the Money
ZTSIn the Money
$25.50In the Money
$28.30In the Money
$26.80In the Money
$-6.90In the Money
10In the Money
70In the Money
ZTSOut of the Money
$11.40Out of the Money
$13.70Out of the Money
$11.90Out of the Money
$0.00Out of the Money
---Out of the Money
33Out of the Money
ZTSUnderlying issue's last price
$22.80Underlying issue's last price
$23.50Underlying issue's last price
$30.00Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
99Underlying issue's last price
Filter Table By Strike Price of$185.00Underlying issue's last price
ZTSUnderlying issue's last price
$13.40Underlying issue's last price
$15.80Underlying issue's last price
$13.00Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
106Underlying issue's last price
ZTSNear the Money
$20.10Near the Money
$22.50Near the Money
$23.27Near the Money
$0.00Near the Money
---Near the Money
71Near the Money
ZTSIn the Money
$15.40In the Money
$18.00In the Money
$12.90In the Money
$0.00In the Money
---In the Money
35In the Money
ZTSOut of the Money
$17.00Out of the Money
$20.20Out of the Money
$23.00Out of the Money
$0.00Out of the Money
---Out of the Money
43Out of the Money
ZTSIn the Money
$18.10In the Money
$20.80In the Money
$16.60In the Money
$0.00In the Money
---In the Money
47In the Money
ZTSOut of the Money
$15.30Out of the Money
$17.80Out of the Money
$22.25Out of the Money
$0.00Out of the Money
---Out of the Money
57Out of the Money
ZTSIn the Money
$20.40In the Money
$23.30In the Money
$17.20In the Money
$0.00In the Money
---In the Money
32In the Money
ZTSOut of the Money
$11.50Out of the Money
$13.80Out of the Money
$13.00Out of the Money
$0.00Out of the Money
---Out of the Money
74Out of the Money
ZTSIn the Money
$26.70In the Money
$29.40In the Money
$26.70In the Money
$0.00In the Money
---In the Money
22In the Money
ZTSOut of the Money
$8.40Out of the Money
$10.90Out of the Money
$8.45Out of the Money
$-4.05Out of the Money
1Out of the Money
133Out of the Money
ZTSIn the Money
$33.30In the Money
$37.00In the Money
$66.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$5.80Out of the Money
$8.20Out of the Money
$7.60Out of the Money
$0.00Out of the Money
---Out of the Money
118Out of the Money
ZTSIn the Money
$41.20In the Money
$45.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$4.00Out of the Money
$6.20Out of the Money
$4.95Out of the Money
$0.00Out of the Money
---Out of the Money
241Out of the Money
ZTSIn the Money
$49.50In the Money
$54.50In the Money
$54.50In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$2.70Out of the Money
$4.80Out of the Money
$3.70Out of the Money
$0.00Out of the Money
---Out of the Money
56Out of the Money
ZTSIn the Money
$59.50In the Money
$64.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$1.75Out of the Money
$4.70Out of the Money
$3.72Out of the Money
$0.00Out of the Money
---Out of the Money
50Out of the Money
ZTSIn the Money
$69.50In the Money
$74.50In the Money
$74.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$1.15Out of the Money
$4.80Out of the Money
$1.66Out of the Money
$0.41Out of the Money
3Out of the Money
3Out of the Money
ZTSIn the Money
$79.70In the Money
$84.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.80Out of the Money
$4.90Out of the Money
$2.00Out of the Money
$0.00Out of the Money
---Out of the Money
72Out of the Money
ZTSIn the Money
$89.50In the Money
$94.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ZTSOut of the Money
$0.25Out of the Money
$5.00Out of the Money
$0.90Out of the Money
$0.00Out of the Money
---Out of the Money
26Out of the Money
ZTSIn the Money
$99.50In the Money
$104.50In 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
$5.00Out of the Money
$1.00Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ZTSIn the Money
$109.50In the Money
$114.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money