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 | $8.45In 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 | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TZAIn the Money | $7.20In the Money | $8.00In 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 | $0.21Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TZAIn the Money | $6.55In 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 | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TZAIn the Money | $6.15In the Money | $7.10In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
TZAIn the Money | $5.25In the Money | $6.65In 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 | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TZAIn the Money | $5.15In the Money | $6.15In the Money | $5.10In the Money | $0.50In the Money | 8In the Money | 94In the Money | TZAOut of the Money | $0.00Out of the Money | $0.13Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
TZAIn the Money | $4.30In the Money | $5.15In 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 | $0.22Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
TZAIn the Money | $3.75In the Money | $4.60In the Money | $3.65In the Money | $0.00In the Money | ---In the Money | 187In the Money | TZAOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
TZAIn the Money | $3.40In the Money | $3.90In the Money | $3.05In the Money | $0.00In the Money | ---In the Money | 114In the Money | TZAOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
TZAIn the Money | $3.25In the Money | $3.60In the Money | $3.40In the Money | $0.65In the Money | 79In the Money | 416In the Money | TZAOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
TZAIn the Money | $2.80In the Money | $3.35In the Money | $2.65In the Money | $0.43In the Money | 1In the Money | 33In the Money | TZANear the Money | $0.07Near the Money | $0.09Near the Money | $0.18Near the Money | $0.00Near the Money | ---Near the Money | 20Near the Money | |
TZAIn the Money | $2.23In the Money | $2.49In the Money | $2.53In the Money | $0.60In the Money | 27In the Money | 604In the Money | TZANear the Money | $0.12Near the Money | $0.14Near the Money | $0.14Near the Money | $-0.16Near the Money | 71Near the Money | 190Near the Money | |
TZAIn the Money | $1.95In the Money | $2.19In the Money | $1.94In the Money | $0.37In the Money | 72In the Money | 237In the Money | TZANear the Money | $0.20Near the Money | $0.23Near the Money | $0.21Near the Money | $-0.23Near the Money | 28Near the Money | 101Near the Money | |
TZAIn the Money | $1.43In the Money | $1.71In the Money | $1.54In the Money | $0.30In the Money | 166In the Money | 720In the Money | TZANear the Money | $0.30Near the Money | $0.35Near the Money | $0.33Near the Money | $-0.28Near the Money | 90Near the Money | 293Near the Money | |
TZAIn the Money | $1.15In the Money | $1.33In the Money | $1.26In the Money | $0.31In the Money | 109In the Money | 223In the Money | TZANear the Money | $0.32Near the Money | $0.53Near the Money | $0.57Near the Money | $-0.29Near the Money | 15Near the Money | 62Near the Money | |
TZAUnderlying issue's last price | $0.85Underlying issue's last price | $1.17Underlying issue's last price | $0.92Underlying issue's last price | $0.20Underlying issue's last price | 280Underlying issue's last price | 1,022Underlying issue's last price | Filter Table By Strike Price of$19.00Underlying issue's last price | TZAUnderlying issue's last price | $0.71Underlying issue's last price | $0.75Underlying issue's last price | $0.82Underlying issue's last price | $-0.31Underlying issue's last price | 10Underlying issue's last price | 448Underlying issue's last price |
TZANear the Money | $0.74Near the Money | $0.79Near the Money | $0.75Near the Money | $0.18Near the Money | 71Near the Money | 140Near the Money | TZAIn the Money | $0.92In the Money | $1.01In the Money | $1.10In the Money | $-0.22In the Money | 10In the Money | 15In the Money | |
TZANear the Money | $0.56Near the Money | $0.58Near the Money | $0.55Near the Money | $0.16Near the Money | 30Near the Money | 779Near the Money | TZAIn the Money | $1.17In the Money | $1.51In the Money | $1.32In the Money | $-0.23In the Money | 12In the Money | 210In the Money | |
TZANear the Money | $0.40Near the Money | $0.43Near the Money | $0.39Near the Money | $0.06Near the Money | 3Near the Money | 119Near the Money | TZAIn the Money | $1.51In the Money | $2.00In the Money | $1.89In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TZANear the Money | $0.29Near the Money | $0.31Near the Money | $0.29Near the Money | $0.09Near the Money | 13Near the Money | 738Near the Money | TZAIn the Money | $1.63In the Money | $2.09In the Money | $2.31In the Money | $0.00In the Money | ---In the Money | 93In the Money | |
TZANear the Money | $0.20Near the Money | $0.22Near the Money | $0.20Near the Money | $0.05Near the Money | 3Near the Money | 118Near the Money | TZAIn the Money | $2.01In the Money | $2.52In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TZANear the Money | $0.14Near the Money | $0.17Near the Money | $0.18Near the Money | $0.06Near the Money | 2Near the Money | 380Near the Money | TZAIn the Money | $2.68In the Money | $3.80In the Money | $3.09In the Money | $-0.13In the Money | 1In the Money | 16In the Money | |
TZAOut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | TZAIn the Money | $3.30In the Money | $3.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TZAOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 2Out of the Money | 985Out of the Money | TZAIn the Money | $3.45In the Money | $3.90In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 94In 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 | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TZAOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 1Out of the Money | 210Out of the Money | TZAIn the Money | $4.20In the Money | $4.90In the Money | $5.22In the Money | $0.00In the Money | ---In the Money | 108In 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 | ---In the Money | ---In 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 | $0.18Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 152Out of the Money | TZAIn the Money | $5.65In 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 | $0.25Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 167Out of the Money | TZAIn the Money | $6.70In the Money | $7.20In the Money | $6.85In the Money | $0.00In the Money | ---In the Money | 28In the Money | |
TZAOut of the Money | $0.01Out of the Money | $0.24Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | TZAIn the Money | $7.50In the Money | $8.10In 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 | $0.24Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | TZAIn the Money | $8.40In the Money | $9.15In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TZAIn the Money | $9.55In the Money | $10.05In 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 | $0.23Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TZAIn the Money | $10.25In the Money | $11.10In 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 | $11.20In the Money | $12.10In the Money | $12.72In the Money | $0.00In the Money | ---In the Money | 10In the Money |