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 | $8.15In the Money | $8.85In the Money | $7.05In the Money | $0.00In the Money | ---In the Money | 133In the Money | TZAOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TZAIn the Money | $7.15In the Money | $7.65In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | 34In the Money | TZAOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TZAIn the Money | $6.00In the Money | $7.70In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TZAIn the Money | $5.75In the Money | $6.95In the Money | $5.46In the Money | $0.00In the Money | ---In the Money | 3In the Money | TZAOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
TZAIn the Money | $5.00In the Money | $6.40In the Money | $4.95In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TZAIn the Money | $5.20In the Money | $5.70In the Money | $5.35In the Money | $-0.60In the Money | 4In the Money | 159In 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 | 43Out of the Money | |
TZAIn the Money | $4.70In the Money | $5.75In the Money | $3.50In 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 | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
TZAIn the Money | $4.30In the Money | $4.40In the Money | $4.41In the Money | $0.56In the Money | 4In the Money | 203In the Money | TZAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
TZAIn the Money | $3.30In the Money | $4.05In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 113In the Money | TZAOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
TZAIn the Money | $2.95In the Money | $3.40In the Money | $3.34In the Money | $-0.66In the Money | 23In the Money | 329In the Money | TZAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 2Out of the Money | 141Out of the Money | |
TZAIn the Money | $2.39In the Money | $3.25In the Money | $2.55In the Money | $0.00In the Money | ---In the Money | 27In the Money | TZANear the Money | $0.00Near the Money | $0.21Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 186Near the Money | |
TZAIn the Money | $1.74In the Money | $2.60In the Money | $2.35In the Money | $-0.60In the Money | 19In the Money | 612In the Money | TZANear the Money | $0.00Near the Money | $0.21Near the Money | $0.02Near the Money | $0.00Near the Money | 2Near the Money | 209Near the Money | |
TZAIn the Money | $1.61In the Money | $2.06In the Money | $1.87In the Money | $-0.57In the Money | 33In the Money | 362In the Money | TZANear the Money | $0.03Near the Money | $0.04Near the Money | $0.03Near the Money | $0.00Near the Money | 105Near the Money | 160Near the Money | |
TZAIn the Money | $1.22In the Money | $1.51In the Money | $1.51In the Money | $-0.38In the Money | 32In the Money | 973In the Money | TZANear the Money | $0.06Near the Money | $0.08Near the Money | $0.08Near the Money | $0.02Near the Money | 149Near the Money | 220Near the Money | |
TZAIn the Money | $0.98In the Money | $1.02In the Money | $0.92In the Money | $-0.55In the Money | 61In the Money | 549In the Money | TZANear the Money | $0.13Near the Money | $0.16Near the Money | $0.15Near the Money | $0.05Near the Money | 31Near the Money | 172Near the Money | |
TZAUnderlying issue's last price | $0.43Underlying issue's last price | $0.68Underlying issue's last price | $0.67Underlying issue's last price | $-0.40Underlying issue's last price | 540Underlying issue's last price | 1,252Underlying issue's last price | Filter Table By Strike Price of$19.00Underlying issue's last price | TZAUnderlying issue's last price | $0.29Underlying issue's last price | $0.34Underlying issue's last price | $0.29Underlying issue's last price | $0.08Underlying issue's last price | 414Underlying issue's last price | 760Underlying issue's last price |
TZANear the Money | $0.38Near the Money | $0.42Near the Money | $0.43Near the Money | $-0.38Near the Money | 280Near the Money | 495Near the Money | TZAIn the Money | $0.53In the Money | $0.58In the Money | $0.54In the Money | $0.14In the Money | 532In the Money | 569In the Money | |
TZANear the Money | $0.21Near the Money | $0.24Near the Money | $0.22Near the Money | $-0.31Near the Money | 1,061Near the Money | 1,206Near the Money | TZAIn the Money | $0.85In the Money | $1.07In the Money | $0.89In the Money | $0.26In the Money | 186In the Money | 306In the Money | |
TZANear the Money | $0.11Near the Money | $0.13Near the Money | $0.13Near the Money | $-0.24Near the Money | 192Near the Money | 289Near the Money | TZAIn the Money | $1.11In the Money | $1.66In the Money | $1.28In the Money | $0.28In the Money | 9In the Money | 48In the Money | |
TZANear the Money | $0.07Near the Money | $0.08Near the Money | $0.08Near the Money | $-0.15Near the Money | 595Near the Money | 1,151Near the Money | TZAIn the Money | $1.68In the Money | $1.90In the Money | $1.73In the Money | $0.37In the Money | 6In the Money | 213In the Money | |
TZANear the Money | $0.04Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.11Near the Money | 65Near the Money | 158Near the Money | TZAIn the Money | $2.05In the Money | $2.31In the Money | $1.44In the Money | $-0.23In the Money | 4In the Money | 44In the Money | |
TZANear the Money | $0.03Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.09Near the Money | 161Near the Money | 887Near the Money | TZAIn the Money | $2.51In the Money | $2.92In the Money | $2.40In the Money | $0.00In the Money | ---In the Money | 33In the Money | |
TZAOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 106Out of the Money | 93Out of the Money | TZAIn the Money | $2.69In the Money | $3.65In the Money | $2.63In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TZAOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 148Out of the Money | 997Out of the Money | TZAIn the Money | $3.60In the Money | $4.50In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | 260In the Money | |
TZAOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 1Out of the Money | 2Out of the Money | TZAIn the Money | $3.95In the Money | $4.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TZAOut of the Money | $0.01Out of the Money | $0.24Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 211Out of the Money | TZAIn the Money | $4.45In the Money | $4.80In the Money | $4.82In the Money | $0.13In the Money | 5In the Money | 108In the Money | |
TZAOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TZAIn the Money | $4.90In the Money | $5.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TZAOut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 152Out of the Money | TZAIn the Money | $5.45In the Money | $5.95In the Money | $6.95In the Money | $0.00In the Money | ---In the Money | 37In the Money | |
TZAOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TZAIn the Money | $5.90In the Money | $6.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TZAOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 167Out of the Money | TZAIn the Money | $6.55In the Money | $7.20In the Money | $6.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TZAOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | TZAIn the Money | $7.60In the Money | $8.15In the Money | $6.85In the Money | $-0.90In the Money | 50In the Money | 1In the Money | |
TZAOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | TZAIn the Money | $8.30In the Money | $9.00In the Money | $8.70In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TZAIn the Money | $9.25In the Money | $10.15In the Money | $9.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TZAOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | TZAIn the Money | $10.15In the Money | $10.80In the Money | $9.20In 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 | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TZAIn the Money | $10.95In the Money | $12.00In the Money | $12.72In the Money | $0.00In the Money | ---In the Money | 10In the Money |