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 | $8.45In the Money | $9.30In the Money | $7.80In 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 | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TZAIn the Money | $6.40In 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 | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TZAIn the Money | $4.95In the Money | $6.55In 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 | $0.23Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 496Out of the Money | |
TZAIn the Money | $3.75In the Money | $5.20In 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 | $0.10Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
TZAIn the Money | $3.45In the Money | $4.60In 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 | $0.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TZAIn the Money | $2.86In the Money | $4.00In the Money | $3.76In the Money | $-0.50In the Money | 127In the Money | 158In the Money | TZAOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.20Out of the Money | 5Out of the Money | 189Out of the Money | |
TZAIn the Money | $2.48In the Money | $3.30In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | TZAOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TZAIn the Money | $2.46In the Money | $2.80In the Money | $3.46In the Money | $0.00In the Money | ---In the Money | 21In the Money | TZANear the Money | $0.09Near the Money | $0.12Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 167Near the Money | |
TZAIn the Money | $2.07In the Money | $2.73In the Money | $2.55In the Money | $-0.25In the Money | 23In the Money | 16In the Money | TZANear the Money | $0.15Near the Money | $0.18Near the Money | $0.17Near the Money | $0.17Near the Money | 4Near the Money | ---Near the Money | |
TZAIn the Money | $1.62In the Money | $1.94In the Money | $2.20In the Money | $0.10In the Money | 38In the Money | 369In the Money | TZANear the Money | $0.24Near the Money | $0.28Near the Money | $0.26Near the Money | $0.01Near the Money | 40Near the Money | 149Near the Money | |
TZAIn the Money | $1.45In the Money | $2.12In the Money | $2.03In the Money | $0.00In the Money | ---In the Money | 101In the Money | TZANear the Money | $0.30Near the Money | $0.48Near the Money | $0.35Near the Money | $0.03Near the Money | 339Near the Money | 73Near the Money | |
TZAIn the Money | $0.99In the Money | $1.27In the Money | $1.30In the Money | $-0.06In the Money | 206In the Money | 978In the Money | TZANear the Money | $0.56Near the Money | $0.80Near the Money | $0.54Near the Money | $-0.02Near the Money | 169Near the Money | 658Near the Money | |
TZAUnderlying issue's last price | $0.73Underlying issue's last price | $1.30Underlying issue's last price | $1.16Underlying issue's last price | $-0.17Underlying issue's last price | 47Underlying issue's last price | 124Underlying issue's last price | Filter Table By Strike Price of$18.50Underlying issue's last price | TZAUnderlying issue's last price | $0.81Underlying issue's last price | $1.30Underlying issue's last price | $0.91Underlying issue's last price | $-0.10Underlying issue's last price | 11Underlying issue's last price | 37Underlying issue's last price |
TZANear the Money | $0.52Near the Money | $0.83Near the Money | $0.94Near the Money | $0.08Near the Money | 63Near the Money | 749Near the Money | TZAIn the Money | $1.05In the Money | $1.32In the Money | $1.12In the Money | $0.07In the Money | 14In the Money | 164In the Money | |
TZANear the Money | $0.48Near the Money | $0.58Near the Money | $0.54Near the Money | $-0.27Near the Money | 17Near the Money | 14Near the Money | TZAIn the Money | $1.40In the Money | $1.68In the Money | $1.25In the Money | $-0.08In the Money | 43In the Money | 33In the Money | |
TZANear the Money | $0.31Near the Money | $0.63Near the Money | $0.52Near the Money | $0.01Near the Money | 68Near the Money | 1,616Near the Money | TZAIn the Money | $1.66In the Money | $2.01In the Money | $1.71In the Money | $0.14In the Money | 1In the Money | 666In the Money | |
TZANear the Money | $0.25Near the Money | $0.53Near the Money | $0.33Near the Money | $-0.31Near the Money | 32Near the Money | 95Near the Money | TZAIn the Money | $1.88In the Money | $2.41In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TZANear the Money | $0.02Near the Money | $0.27Near the Money | $0.26Near the Money | $-0.05Near the Money | 21Near the Money | 569Near the Money | TZAIn the Money | $2.47In the Money | $2.88In the Money | $2.63In the Money | $0.08In the Money | 6In the Money | 453In the Money | |
TZANear the Money | $0.01Near the Money | $0.19Near the Money | $0.18Near the Money | $-0.07Near the Money | 3Near the Money | 45Near the Money | TZAIn the Money | $3.00In the Money | $3.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TZAOut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $-0.15Out of the Money | 4Out of the Money | 1,341Out of the Money | TZAIn the Money | $3.45In the Money | $4.40In the Money | $3.35In the Money | $0.49In the Money | 1In the Money | 338In the Money | |
TZAOut of the Money | $0.08Out of the Money | $0.16Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | TZAIn the Money | $3.85In the Money | $4.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TZAOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.13Out of the Money | 10Out of the Money | 2,568Out of the Money | TZAIn the Money | $4.15In the Money | $5.05In the Money | $4.35In the Money | $0.00In the Money | ---In the Money | 256In the Money | |
TZAOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TZAIn the Money | $4.85In the Money | $5.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TZAOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 4Out of the Money | 307Out of the Money | TZAIn the Money | $4.45In the Money | $6.35In the Money | $4.67In the Money | $0.00In the Money | ---In the Money | 143In the Money | |
TZAOut of the Money | $0.03Out 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 | $5.10In the Money | $6.65In 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 | $0.18Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 835Out of the Money | TZAIn the Money | $6.15In the Money | $6.95In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 55In the Money | |
TZAOut of the Money | $0.02Out 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 | $6.55In the Money | $7.60In 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 | $-0.01Out of the Money | 3Out of the Money | 61Out of the Money | TZAIn the Money | $7.05In the Money | $8.40In the Money | $7.57In the Money | $-0.52In the Money | 5In the Money | 85In the Money | |
TZAOut of the Money | $0.00Out of the Money | $0.26Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | TZAIn the Money | $7.85In the Money | $8.85In 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 | $0.20Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | TZAIn the Money | $9.00In the Money | $10.10In 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 | $0.25Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 126Out of the Money | TZAIn the Money | $9.45In the Money | $11.10In 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 | $11.05In the Money | $12.00In 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 | $12.00In the Money | $13.05In 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 | $12.80In the Money | $14.10In the Money | $14.90In the Money | $0.00In the Money | ---In the Money | 8In 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 | $13.95In the Money | $15.00In 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 | $14.85In the Money | $16.10In 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 | $15.90In the Money | $17.00In 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 | $17.00In the Money | $18.05In 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 | $18.00In the Money | $19.10In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | TZAIn the Money | $18.85In the Money | $20.05In 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 | $19.85In the Money | $21.00In 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 | $21.00In 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 | $21.95In the Money | $23.05In the Money | $21.20In the Money | $0.00In the Money | ---In the Money | 1In the Money |