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 | $9.25In the Money | $10.65In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TZAIn the Money | $8.35In the Money | $9.70In 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 | $7.40In the Money | $8.20In the Money | $8.35In the Money | $0.00In the Money | ---In the Money | 2In 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 | $6.00In the Money | $7.95In the Money | $7.25In the Money | $0.00In the Money | ---In the Money | 3In the Money | TZAOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TZAIn the Money | $5.05In the Money | $6.90In 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 | $0.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TZAIn the Money | $4.35In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TZAOut of the Money | $0.04Out of the Money | $0.24Out of the Money | $0.17Out of the Money | $0.07Out of the Money | 2Out of the Money | 7Out of the Money | |
TZAIn the Money | $3.25In the Money | $4.05In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | TZAOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TZAIn the Money | $3.10In the Money | $3.20In the Money | $2.90In the Money | $0.00In the Money | ---In the Money | 15In the Money | TZANear the Money | $0.19Near the Money | $0.32Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
TZAIn the Money | $2.20In the Money | $2.56In the Money | $2.40In the Money | $2.40In the Money | 36In the Money | ---In the Money | TZANear the Money | $0.49Near the Money | $0.52Near the Money | $0.51Near the Money | $-0.01Near the Money | 40Near the Money | 10Near the Money | |
TZAUnderlying issue's last price | $1.55Underlying issue's last price | $1.92Underlying issue's last price | $1.83Underlying issue's last price | $-0.08Underlying issue's last price | 40Underlying issue's last price | 131Underlying issue's last price | Filter Table By Strike Price of$18.00Underlying issue's last price | TZAUnderlying issue's last price | $0.86Underlying issue's last price | $0.91Underlying issue's last price | $0.86Underlying issue's last price | $-0.19Underlying issue's last price | 10Underlying issue's last price | 4Underlying issue's last price |
TZANear the Money | $1.27Near the Money | $1.43Near the Money | $1.33Near the Money | $-0.21Near the Money | 2Near the Money | 33Near the Money | TZAIn the Money | $1.36In the Money | $1.47In the Money | $1.54In the Money | $-0.26In the Money | 31In the Money | 55In the Money | |
TZANear the Money | $0.90Near the Money | $0.94Near the Money | $1.00Near the Money | $-0.11Near the Money | 1Near the Money | 32Near the Money | TZAIn the Money | $1.99In the Money | $2.31In the Money | $1.95In the Money | $-0.02In the Money | 1In the Money | 7In the Money | |
TZANear the Money | $0.64Near the Money | $0.68Near the Money | $0.74Near the Money | $-0.08Near the Money | 3Near the Money | 29Near the Money | TZAIn the Money | $2.53In the Money | $2.79In the Money | $2.59In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
TZAOut of the Money | $0.46Out of the Money | $0.49Out of the Money | $0.54Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | TZAIn the Money | $3.50In the Money | $3.90In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 71In the Money | |
TZAOut of the Money | $0.33Out of the Money | $0.37Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | TZAIn the Money | $3.70In the Money | $5.10In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
TZAOut of the Money | $0.23Out of the Money | $0.28Out of the Money | $0.27Out of the Money | $-0.01Out of the Money | 6Out of the Money | 4Out of the Money | TZAIn the Money | $5.30In the Money | $5.75In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TZAOut of the Money | $0.17Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $-0.03Out of the Money | 2Out of the Money | 13Out of the Money | TZAIn the Money | $6.00In the Money | $6.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TZAOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | TZAIn the Money | $7.15In the Money | $7.80In the Money | $7.12In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TZAOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | TZAIn the Money | $7.55In the Money | $8.30In 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 | $0.12Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | TZAIn the Money | $9.05In the Money | $9.70In 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 | $0.31Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TZAIn the Money | $9.35In the Money | $10.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |