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 | $8.60In the Money | $9.35In the Money | $8.95In the Money | $1.15In the Money | 1In the Money | 1In the Money | TZAOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TZAIn the Money | $6.55In the Money | $7.30In 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 | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TZAIn the Money | $5.65In the Money | $6.20In the Money | $6.20In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 496Out of the Money | |
TZAIn the Money | $4.00In the Money | $5.05In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | 30In the Money | TZAOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
TZAIn the Money | $3.60In the Money | $4.50In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TZAIn the Money | $3.55In the Money | $4.20In the Money | $3.76In the Money | $0.00In the Money | ---In the Money | 154In the Money | TZAOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | |
TZAIn the Money | $2.85In the Money | $3.80In the Money | $3.72In the Money | $0.00In the Money | ---In the Money | 2In the Money | TZAOut of the Money | $0.02Out of the Money | $0.26Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
TZAIn the Money | $2.25In the Money | $3.00In the Money | $3.07In the Money | $0.00In the Money | ---In the Money | 27In the Money | TZANear the Money | $0.04Near the Money | $0.27Near the Money | $0.06Near the Money | $-0.04Near the Money | 30Near the Money | 167Near the Money | |
TZAIn the Money | $1.79In the Money | $2.52In the Money | $2.55In the Money | $0.00In the Money | ---In the Money | 33In the Money | TZANear the Money | $0.08Near the Money | $0.11Near the Money | $0.11Near the Money | $0.00Near the Money | ---Near the Money | 7Near the Money | |
TZAIn the Money | $1.90In the Money | $2.45In the Money | $1.99In the Money | $-0.21In the Money | 3In the Money | 384In the Money | TZANear the Money | $0.14Near the Money | $0.17Near the Money | $0.15Near the Money | $-0.02Near the Money | 23Near the Money | 156Near the Money | |
TZAIn the Money | $1.52In the Money | $1.79In the Money | $2.03In the Money | $0.00In the Money | ---In the Money | 101In the Money | TZANear the Money | $0.17Near the Money | $0.27Near the Money | $0.25Near the Money | $-0.05Near the Money | 301Near the Money | 414Near the Money | |
TZAIn the Money | $1.05In the Money | $1.39In the Money | $1.35In the Money | $-0.08In the Money | 41In the Money | 929In the Money | TZANear the Money | $0.39Near the Money | $0.42Near the Money | $0.39Near the Money | $-0.03Near the Money | 23Near the Money | 643Near the Money | |
TZAUnderlying issue's last price | $0.95Underlying issue's last price | $0.99Underlying issue's last price | $1.06Underlying issue's last price | $-0.14Underlying issue's last price | 25Underlying issue's last price | 122Underlying issue's last price | Filter Table By Strike Price of$18.50Underlying issue's last price | TZAUnderlying issue's last price | $0.57Underlying issue's last price | $0.63Underlying issue's last price | $0.91Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 43Underlying issue's last price |
TZANear the Money | $0.69Near the Money | $0.90Near the Money | $0.75Near the Money | $-0.12Near the Money | 2Near the Money | 743Near the Money | TZAIn the Money | $0.78In the Money | $0.88In the Money | $0.80In the Money | $0.00In the Money | 89In the Money | 206In the Money | |
TZANear the Money | $0.51Near the Money | $0.54Near the Money | $0.55Near the Money | $-0.09Near the Money | 2Near the Money | 35Near the Money | TZAIn the Money | $1.14In the Money | $1.18In the Money | $1.25In the Money | $0.12In the Money | 15In the Money | 88In the Money | |
TZANear the Money | $0.37Near the Money | $0.39Near the Money | $0.40Near the Money | $-0.09Near the Money | 26Near the Money | 1,633Near the Money | TZAIn the Money | $1.37In the Money | $1.70In the Money | $1.47In the Money | $0.01In the Money | 6In the Money | 659In the Money | |
TZANear the Money | $0.26Near the Money | $0.28Near the Money | $0.26Near the Money | $-0.18Near the Money | 12Near the Money | 137Near the Money | TZAIn the Money | $1.73In the Money | $2.61In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TZANear the Money | $0.18Near the Money | $0.21Near the Money | $0.24Near the Money | $-0.06Near the Money | 2Near the Money | 579Near the Money | TZAIn the Money | $2.14In the Money | $2.50In the Money | $2.28In the Money | $0.14In the Money | 2In the Money | 448In the Money | |
TZANear the Money | $0.13Near the Money | $0.16Near the Money | $0.16Near the Money | $-0.08Near the Money | 1Near the Money | 45Near the Money | TZAIn the Money | $2.63In the Money | $3.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TZAOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.05Out of the Money | 8Out of the Money | 1,330Out of the Money | TZAIn the Money | $2.92In the Money | $3.40In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 337In the Money | |
TZAOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | TZAIn the Money | $3.65In the Money | $4.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TZAOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 7Out of the Money | 2,568Out of the Money | TZAIn the Money | $4.15In the Money | $4.65In the Money | $4.35In the Money | $0.00In the Money | ---In the Money | 256In the Money | |
TZAOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | TZAIn the Money | $4.45In the Money | $4.85In 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 | $0.14Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 307Out of the Money | TZAIn the Money | $4.65In the Money | $5.45In the Money | $4.67In the Money | $0.00In the Money | ---In the Money | 143In the Money | |
TZAOut of the Money | $0.02Out of the Money | $0.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TZAIn the Money | $4.95In the Money | $6.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TZAOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 835Out of the Money | TZAIn the Money | $5.40In the Money | $6.40In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 55In the Money | |
TZAOut of the Money | $0.01Out of the Money | $0.27Out 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 | $7.20In 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 | $0.16Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | TZAIn the Money | $6.45In the Money | $7.65In the Money | $7.05In the Money | $0.00In the Money | ---In the Money | 80In the Money | |
TZAOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | TZAIn the Money | $7.40In the Money | $8.30In the Money | $8.49In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
TZAOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | TZAIn the Money | $8.35In the Money | $9.80In the Money | $9.75In the Money | $0.00In the Money | ---In the Money | 40In the Money | |
TZAOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 128Out of the Money | TZAIn the Money | $9.35In the Money | $10.80In the Money | $9.93In the Money | $0.00In the Money | ---In the Money | 54In the Money | |
TZAOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 302Out of the Money | TZAIn the Money | $10.40In the Money | $11.80In the Money | $10.58In the Money | $0.00In the Money | ---In the Money | 82In the Money | |
TZAOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 186Out of the Money | TZAIn the Money | $11.75In the Money | $12.85In the Money | $11.25In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TZAOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 363Out of the Money | TZAIn the Money | $12.20In the Money | $13.40In the Money | $14.90In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
TZAOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | TZAIn the Money | $13.40In the Money | $14.90In the Money | $12.75In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TZAOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | TZAIn the Money | $14.40In the Money | $15.30In the Money | $15.15In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
TZAOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 174Out of the Money | TZAIn the Money | $15.35In the Money | $17.10In the Money | $13.69In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
TZAOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | TZAIn the Money | $16.30In the Money | $17.70In the Money | $16.48In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TZAOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | TZAIn the Money | $17.30In the Money | $18.65In 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 | $0.22Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | TZAIn the Money | $18.35In the Money | $20.10In the Money | $18.05In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TZAOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | TZAIn the Money | $19.60In the Money | $21.05In the Money | $13.00In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 287Out of the Money | TZAIn the Money | $20.55In the Money | $22.10In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | TZAIn the Money | $21.30In the Money | $22.90In the Money | $21.20In the Money | $0.00In the Money | ---In the Money | 1In the Money |