Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
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.
| Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
TZAIn the Money | $8.95In the Money | $12.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TZAOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 1Out of the Money | ---Out of the Money | |
TZAIn the Money | $8.90In the Money | $10.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TZAOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.04Out of the Money | $-0.33Out of the Money | 6Out of the Money | 6Out of the Money | |
TZAIn the Money | $7.85In the Money | $10.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TZAOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TZAIn the Money | $6.20In the Money | $9.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TZAOut of the Money | $0.00Out of the Money | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TZAIn the Money | $6.65In the Money | $7.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TZAOut of the Money | $0.00Out of the Money | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TZAIn the Money | $6.00In the Money | $8.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TZAOut of the Money | $0.00Out of the Money | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TZAIn the Money | $5.45In the Money | $7.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TZAOut of the Money | $0.00Out of the Money | $0.53Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TZAIn the Money | $4.90In the Money | $6.60In the Money | $3.09In the Money | $0.00In the Money | ---In the Money | ---In the Money | TZAOut of the Money | $0.00Out of the Money | $0.53Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TZAIn the Money | $5.45In the Money | $7.05In the Money | $2.49In the Money | $0.00In the Money | ---In the Money | 1In the Money | TZAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 436Out of the Money | |
TZAIn the Money | $3.70In the Money | $6.70In the Money | $2.62In the Money | $0.00In the Money | ---In the Money | 10In the Money | TZAOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
TZAIn the Money | $2.94In the Money | $4.75In the Money | $5.85In the Money | $0.00In the Money | ---In the Money | 32In the Money | TZAOut of the Money | $0.00Out of the Money | $0.53Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
TZAIn the Money | $3.55In the Money | $5.60In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 13In the Money | TZAOut of the Money | $0.00Out of the Money | $0.57Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
TZAIn the Money | $3.15In the Money | $3.70In the Money | $3.75In the Money | $0.55In the Money | 24In the Money | 503In the Money | TZAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 258Out of the Money | |
TZAIn the Money | $2.91In the Money | $3.20In the Money | $2.90In the Money | $0.00In the Money | ---In the Money | 162In the Money | TZAOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 95Out of the Money | |
TZAIn the Money | $2.30In the Money | $2.75In the Money | $2.77In the Money | $0.49In the Money | 4In the Money | 260In the Money | TZANear the Money | $0.00Near the Money | $0.01Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 191Near the Money | |
TZAIn the Money | $1.91In the Money | $2.30In the Money | $2.16In the Money | $0.47In the Money | 21In the Money | 229In the Money | TZANear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.01Near the Money | 34Near the Money | 410Near the Money | |
TZAIn the Money | $1.36In the Money | $1.81In the Money | $1.81In the Money | $0.42In the Money | 113In the Money | 431In the Money | TZANear the Money | $0.01Near the Money | $0.21Near the Money | $0.01Near the Money | $-0.04Near the Money | 165Near the Money | 828Near the Money | |
TZAIn the Money | $1.05In the Money | $1.20In the Money | $1.20In the Money | $0.41In the Money | 24In the Money | 372In the Money | TZANear the Money | $0.04Near the Money | $0.07Near the Money | $0.05Near the Money | $-0.09Near the Money | 654Near the Money | 877Near the Money | |
TZAIn the Money | $0.73In the Money | $0.80In the Money | $0.84In the Money | $0.21In the Money | 671In the Money | 1,159In the Money | TZANear the Money | $0.14Near the Money | $0.17Near the Money | $0.15Near the Money | $-0.19Near the Money | 164Near the Money | 1,133Near the Money | |
TZAUnderlying issue's last price | $0.35Underlying issue's last price | $0.48Underlying issue's last price | $0.45Underlying issue's last price | $0.09Underlying issue's last price | 2,326Underlying issue's last price | 1,475Underlying issue's last price | Filter Table By Strike Price of$20.50Underlying issue's last price | TZAUnderlying issue's last price | $0.32Underlying issue's last price | $0.56Underlying issue's last price | $0.33Underlying issue's last price | $-0.19Underlying issue's last price | 572Underlying issue's last price | 608Underlying issue's last price |
TZANear the Money | $0.21Near the Money | $0.23Near the Money | $0.23Near the Money | $0.10Near the Money | 1,814Near the Money | 7,803Near the Money | TZAIn the Money | $0.60In the Money | $0.84In the Money | $0.66In the Money | $-0.21In the Money | 1,053In the Money | 651In the Money | |
TZANear the Money | $0.09Near the Money | $0.14Near the Money | $0.14Near the Money | $-0.03Near the Money | 436Near the Money | 2,119Near the Money | TZAIn the Money | $0.97In the Money | $1.21In the Money | $1.04In the Money | $-0.52In the Money | 583In the Money | 244In the Money | |
TZANear the Money | $0.04Near the Money | $0.08Near the Money | $0.05Near the Money | $0.01Near the Money | 793Near the Money | 1,191Near the Money | TZAIn the Money | $1.10In the Money | $1.86In the Money | $1.00In the Money | $-0.59In the Money | 29In the Money | 195In the Money | |
TZANear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $0.00Near the Money | 216Near the Money | 339Near the Money | TZAIn the Money | $1.87In the Money | $2.03In the Money | $1.44In the Money | $-1.21In the Money | 9In the Money | 63In the Money | |
TZANear the Money | $0.01Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.01Near the Money | 139Near the Money | 630Near the Money | TZAIn the Money | $2.30In the Money | $2.56In the Money | $1.83In the Money | $0.00In the Money | ---In the Money | 185In the Money | |
TZANear the Money | $0.00Near the Money | $0.04Near the Money | $0.01Near the Money | $0.00Near the Money | 46Near the Money | 154Near the Money | TZAIn the Money | $1.16In the Money | $3.20In the Money | $2.49In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
TZAOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,216Out of the Money | TZAIn the Money | $2.96In the Money | $3.90In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 37In the Money | |
TZAOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | TZAIn the Money | $2.13In the Money | $4.00In the Money | $2.96In the Money | $0.00In the Money | ---In the Money | 18In the Money | |
TZAOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 176Out of the Money | TZAIn the Money | $4.05In the Money | $5.45In the Money | $3.43In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
TZAOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 401Out of the Money | TZAIn the Money | $5.20In the Money | $5.80In the Money | $5.06In the Money | $-0.80In the Money | 12In the Money | 348In the Money | |
TZAOut of the Money | $0.00Out of the Money | $1.93Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 270Out of the Money | TZAIn the Money | $6.00In the Money | $6.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TZAOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | TZAIn the Money | $6.65In the Money | $8.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TZAOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TZAIn the Money | $7.65In the Money | $9.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TZAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | TZAIn the Money | $8.90In the Money | $9.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TZAOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TZAIn the Money | $9.15In the Money | $12.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TZAOut of the Money | $0.00Out 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 | TZAIn the Money | $12.00In the Money | $16.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |