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 | $13.00In the Money | $14.90In 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 | $0.21Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 5Out of the Money | ---Out of the Money | |
TZAIn the Money | $9.20In the Money | $10.15In the Money | $10.65In 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 | $8.00In the Money | $9.95In the Money | $11.90In the Money | $0.00In the Money | ---In the Money | 36In 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 | $7.90In the Money | $8.40In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TZAIn the Money | $6.90In the Money | $7.30In the Money | $7.80In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
TZAIn the Money | $5.85In the Money | $7.00In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 10In 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 | 21Out of the Money | |
TZAIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TZAOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TZAIn the Money | $4.10In the Money | $5.20In the Money | $4.95In the Money | $-1.10In the Money | 83In the Money | 221In the Money | TZAOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
TZAIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TZAOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TZAIn the Money | $3.95In the Money | $4.55In the Money | $3.95In the Money | $-3.27In the Money | 15In the Money | 138In the Money | TZAOut of the Money | $0.02Out of the Money | $0.15Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 30Out of the Money | 47Out of the Money | |
TZAIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TZAOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TZAIn the Money | $2.97In the Money | $4.00In the Money | $3.15In the Money | $-0.45In the Money | 19In the Money | 153In the Money | TZANear the Money | $0.05Near the Money | $0.07Near the Money | $0.07Near the Money | $0.00Near the Money | 8Near the Money | 53Near the Money | |
TZAIn the Money | $2.53In the Money | $2.79In the Money | $2.15In the Money | $-1.15In the Money | 250In the Money | 298In the Money | TZANear the Money | $0.09Near the Money | $0.12Near the Money | $0.09Near the Money | $0.00Near the Money | ---Near the Money | 8Near the Money | |
TZAIn the Money | $2.12In the Money | $2.31In the Money | $2.18In the Money | $-1.22In the Money | 64In the Money | 448In the Money | TZANear the Money | $0.16Near the Money | $0.19Near the Money | $0.20Near the Money | $0.05Near the Money | 101Near the Money | 265Near the Money | |
TZAIn the Money | $1.73In the Money | $1.93In the Money | $1.77In the Money | $-1.20In the Money | 7In the Money | 81In the Money | TZANear the Money | $0.27Near the Money | $0.30Near the Money | $0.29Near the Money | $0.08Near the Money | 5Near the Money | 15Near the Money | |
TZAIn the Money | $1.38In the Money | $1.47In the Money | $1.39In the Money | $-0.61In the Money | 69In the Money | 1,155In the Money | TZANear the Money | $0.42Near the Money | $0.45Near the Money | $0.42Near the Money | $0.08Near the Money | 242Near the Money | 233Near the Money | |
TZAUnderlying issue's last price | $1.07Underlying issue's last price | $1.24Underlying issue's last price | $1.13Underlying issue's last price | $-0.46Underlying issue's last price | 3Underlying issue's last price | 26Underlying issue's last price | Filter Table By Strike Price of$18.50Underlying issue's last price | TZAUnderlying issue's last price | $0.61Underlying issue's last price | $0.65Underlying issue's last price | $0.67Underlying issue's last price | $0.13Underlying issue's last price | 33Underlying issue's last price | 46Underlying issue's last price |
TZANear the Money | $0.83Near the Money | $0.87Near the Money | $0.84Near the Money | $-0.42Near the Money | 271Near the Money | 296Near the Money | TZAIn the Money | $0.46In the Money | $0.89In the Money | $0.81In the Money | $0.24In the Money | 4In the Money | 89In the Money | |
TZANear the Money | $0.61Near the Money | $0.74Near the Money | $0.66Near the Money | $-0.41Near the Money | 59Near the Money | 68Near the Money | TZAIn the Money | $1.13In the Money | $1.18In the Money | $1.12In the Money | $0.45In the Money | 62In the Money | 60In the Money | |
TZANear the Money | $0.44Near the Money | $0.48Near the Money | $0.48Near the Money | $-0.37Near the Money | 405Near the Money | 2,264Near the Money | TZAIn the Money | $1.23In the Money | $1.70In the Money | $1.49In the Money | $0.22In the Money | 52In the Money | 265In the Money | |
TZANear the Money | $0.32Near the Money | $0.35Near the Money | $0.35Near the Money | $-0.47Near the Money | 56Near the Money | 87Near the Money | TZAIn the Money | $1.69In the Money | $2.00In the Money | $1.99In the Money | $0.84In the Money | 59In the Money | 52In the Money | |
TZANear the Money | $0.22Near the Money | $0.25Near the Money | $0.24Near the Money | $-0.31Near the Money | 206Near the Money | 1,129Near the Money | TZAIn the Money | $1.96In the Money | $2.42In the Money | $2.22In the Money | $0.60In the Money | 12In the Money | 211In the Money | |
TZANear the Money | $0.15Near the Money | $0.18Near the Money | $0.20Near the Money | $-0.18Near the Money | 4Near the Money | 195Near the Money | TZAIn the Money | $2.58In the Money | $3.05In the Money | $2.26In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
TZAOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $-0.16Out of the Money | 428Out of the Money | 827Out of the Money | TZAIn the Money | $3.10In the Money | $3.20In the Money | $3.15In the Money | $0.41In the Money | 4In the Money | 143In the Money | |
TZAOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.12Out of the Money | $-0.14Out of the Money | 3Out of the Money | 74Out of the Money | TZAIn the Money | $2.96In the Money | $4.00In the Money | $2.18In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
TZAOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.14Out of the Money | 26Out of the Money | 895Out of the Money | TZAIn the Money | $4.05In the Money | $5.00In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 90In the Money | |
TZAOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | TZAIn the Money | $3.70In the Money | $5.50In the Money | $4.50In the Money | $4.50In the Money | 1In the Money | ---In the Money | |
TZAOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.04Out of the Money | 31Out of the Money | 184Out of the Money | TZAIn the Money | $4.80In the Money | $5.90In the Money | $5.60In the Money | $2.05In the Money | 6In the Money | 69In the Money | |
TZAOut of the Money | $0.02Out of the Money | $0.27Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | TZAIn the Money | $5.50In the Money | $5.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TZAOut of the Money | $0.02Out of the Money | $0.20Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,090Out of the Money | TZAIn the Money | $5.25In the Money | $6.20In the Money | $5.15In the Money | $0.00In the Money | ---In the Money | 83In the Money | |
TZAOut of the Money | $0.05Out of the Money | $0.24Out of the Money | $0.04Out of the Money | $-0.09Out of the Money | 2Out of the Money | 622Out of the Money | TZAIn the Money | $7.00In the Money | $7.45In the Money | $6.51In the Money | $0.00In the Money | ---In the Money | 52In the Money | |
TZAOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $0.06Out of the Money | 1Out of the Money | 160Out of the Money | TZAIn the Money | $7.10In the Money | $8.95In the Money | $5.55In the Money | $0.00In the Money | ---In the Money | 69In 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 | 430Out of the Money | TZAIn the Money | $8.40In the Money | $10.00In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | 46In the Money | |
TZAOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 204Out of the Money | TZAIn the Money | $9.15In the Money | $10.35In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
TZAOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,295Out of the Money | TZAIn the Money | $10.95In the Money | $12.00In the Money | $9.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TZAOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | TZAIn the Money | $11.90In the Money | $12.35In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 145Out of the Money | TZAIn the Money | $15.10In the Money | $16.85In the Money | $13.50In the Money | $0.00In the Money | ---In the Money | 4In the Money |