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 | $6.15In the Money | $8.10In the Money | $7.80In the Money | $0.00In the Money | ---In the Money | 200In the Money | TZAOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TZAIn the Money | $5.40In the Money | $6.25In the Money | $5.47In the Money | $0.00In the Money | ---In the Money | 34In the Money | TZAOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TZAIn the Money | $4.85In the Money | $6.15In 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 | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TZAIn the Money | $4.35In the Money | $5.65In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | TZAOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $-0.09Out of the Money | 1Out of the Money | 6Out of the Money | |
TZAIn the Money | $4.05In the Money | $5.55In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TZAIn the Money | $3.25In the Money | $5.10In the Money | $4.17In the Money | $0.00In the Money | ---In the Money | 84In the Money | TZAOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
TZAIn the Money | $2.83In the Money | $4.30In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | TZAOut of the Money | $0.01Out of the Money | $0.26Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
TZAIn the Money | $2.90In the Money | $3.25In the Money | $3.65In the Money | $-0.36In the Money | 15In the Money | 87In the Money | TZAOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.03Out of the Money | 1Out of the Money | 22Out of the Money | |
TZAIn the Money | $2.54In the Money | $2.95In the Money | $3.05In the Money | $0.00In the Money | ---In the Money | 114In the Money | TZANear the Money | $0.08Near the Money | $0.11Near the Money | $0.23Near the Money | $0.00Near the Money | ---Near the Money | 2Near the Money | |
TZAIn the Money | $2.09In the Money | $2.40In the Money | $2.42In the Money | $0.02In the Money | 25In the Money | 291In the Money | TZANear the Money | $0.15Near the Money | $0.33Near the Money | $0.17Near the Money | $0.00Near the Money | ---Near the Money | 42Near the Money | |
TZAIn the Money | $1.61In the Money | $2.00In the Money | $2.28In the Money | $-0.07In the Money | 3In the Money | 25In the Money | TZANear the Money | $0.26Near the Money | $0.43Near the Money | $0.29Near the Money | $0.00Near the Money | ---Near the Money | 3Near the Money | |
TZAIn the Money | $1.30In the Money | $1.64In the Money | $1.60In the Money | $-0.39In the Money | 178In the Money | 494In the Money | TZANear the Money | $0.41Near the Money | $0.48Near the Money | $0.37Near the Money | $-0.05Near the Money | 25Near the Money | 172Near the Money | |
TZAIn the Money | $1.09In the Money | $1.33In the Money | $1.21In the Money | $-0.41In the Money | 3In the Money | 101In the Money | TZANear the Money | $0.61Near the Money | $0.67Near the Money | $0.52Near the Money | $-0.05Near the Money | 55Near the Money | 77Near the Money | |
TZAUnderlying issue's last price | $0.93Underlying issue's last price | $1.09Underlying issue's last price | $1.11Underlying issue's last price | $-0.17Underlying issue's last price | 51Underlying issue's last price | 771Underlying issue's last price | Filter Table By Strike Price of$18.00Underlying issue's last price | TZAUnderlying issue's last price | $0.85Underlying issue's last price | $0.94Underlying issue's last price | $0.79Underlying issue's last price | $0.02Underlying issue's last price | 7Underlying issue's last price | 276Underlying issue's last price |
TZANear the Money | $0.70Near the Money | $0.86Near the Money | $0.87Near the Money | $-0.18Near the Money | 214Near the Money | 134Near the Money | TZAIn the Money | $1.04In the Money | $1.35In the Money | $1.07In the Money | $0.28In the Money | 87In the Money | 32In the Money | |
TZANear the Money | $0.45Near the Money | $0.59Near the Money | $0.62Near the Money | $-0.25Near the Money | 89Near the Money | 973Near the Money | TZAIn the Money | $1.39In the Money | $1.57In the Money | $1.47In the Money | $0.00In the Money | ---In the Money | 335In the Money | |
TZANear the Money | $0.31Near the Money | $0.63Near the Money | $0.57Near the Money | $-0.06Near the Money | 87Near the Money | 55Near the Money | TZAIn the Money | $1.70In the Money | $2.08In the Money | $1.70In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
TZANear the Money | $0.20Near the Money | $0.36Near the Money | $0.44Near the Money | $-0.11Near the Money | 131Near the Money | 747Near the Money | TZAIn the Money | $2.14In the Money | $3.00In the Money | $1.91In the Money | $0.00In the Money | ---In the Money | 163In the Money | |
TZANear the Money | $0.20Near the Money | $0.28Near the Money | $0.36Near the Money | $-0.04Near the Money | 10Near the Money | 125Near the Money | TZAIn the Money | $2.35In the Money | $2.96In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TZANear the Money | $0.20Near the Money | $0.22Near the Money | $0.33Near the Money | $0.06Near the Money | 36Near the Money | 771Near the Money | TZAIn the Money | $2.96In the Money | $3.50In the Money | $3.06In the Money | $0.00In the Money | ---In the Money | 97In the Money | |
TZAOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.19Out of the Money | $-0.07Out of the Money | 20Out of the Money | 125Out of the Money | TZAIn the Money | $3.50In the Money | $4.45In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TZAOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.20Out of the Money | $-0.01Out of the Money | 2Out of the Money | 422Out of the Money | TZAIn the Money | $3.95In the Money | $4.40In the Money | $3.64In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
TZAOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $-0.09Out of the Money | 1Out of the Money | 19Out of the Money | TZAIn the Money | $4.35In the Money | $5.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TZAOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $-0.04Out of the Money | 1,013Out of the Money | 1,338Out of the Money | TZAIn the Money | $4.85In the Money | $5.70In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 94In the Money | |
TZAOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 215Out of the Money | TZAIn the Money | $5.05In the Money | $6.85In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 108In the Money | |
TZAOut of the Money | $0.03Out of the Money | $0.27Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 147Out of the Money | TZAIn the Money | $6.15In the Money | $7.90In the Money | $6.95In the Money | $0.00In the Money | ---In the Money | 37In the Money | |
TZAOut of the Money | $0.02Out of the Money | $0.29Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 167Out of the Money | TZAIn the Money | $6.90In the Money | $8.70In the Money | $6.85In the Money | $0.00In the Money | ---In the Money | 28In the Money | |
TZAOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 1Out of the Money | 116Out of the Money | TZAIn the Money | $7.90In the Money | $9.55In the Money | $7.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TZAOut of the Money | $0.00Out of the Money | $0.27Out of the Money | $0.02Out of the Money | $-0.13Out of the Money | 3Out of the Money | 5Out of the Money | TZAIn the Money | $9.15In the Money | $10.85In 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 | $0.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TZAIn the Money | $10.10In the Money | $11.55In 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 | $0.26Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TZAIn the Money | $10.85In the Money | $12.85In 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 | $0.25Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TZAIn the Money | $11.85In the Money | $13.60In the Money | $12.72In the Money | $0.00In the Money | ---In the Money | 10In the Money |