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 | $11.00In the Money | $15.50In the Money | $11.40In the Money | $0.00In the Money | ---In the Money | 22In the Money | TZAOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TZAIn the Money | $6.25In the Money | $10.20In the Money | $8.60In the Money | $0.10In the Money | 3In the Money | 55In the Money | TZAOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
TZAIn the Money | $5.25In the Money | $9.20In 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 | $2.27Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | |
TZAIn the Money | $4.30In the Money | $8.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TZAOut of the Money | $0.16Out of the Money | $0.59Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
TZAIn the Money | $3.45In the Money | $7.40In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 10In the Money | TZAOut of the Money | $0.33Out of the Money | $2.41Out of the Money | $0.59Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
TZAIn the Money | $3.00In the Money | $6.65In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 8In the Money | TZAOut of the Money | $0.54Out of the Money | $2.69Out of the Money | $0.74Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
TZAIn the Money | $2.66In the Money | $5.85In the Money | $3.45In the Money | $0.00In the Money | ---In the Money | 3In the Money | TZAOut of the Money | $0.64Out of the Money | $2.45Out of the Money | $0.89Out of the Money | $0.03Out of the Money | 23Out of the Money | 187Out of the Money | |
TZAIn the Money | $2.00In the Money | $5.05In the Money | $3.55In the Money | $-0.78In the Money | 2In the Money | 102In the Money | TZANear the Money | $0.92Near the Money | $2.70Near the Money | $1.75Near the Money | $0.00Near the Money | ---Near the Money | 6Near the Money | |
TZAIn the Money | $2.50In the Money | $3.25In the Money | $2.75In the Money | $-0.25In the Money | 15In the Money | 75In the Money | TZANear the Money | $0.86Near the Money | $2.62Near the Money | $1.61Near the Money | $0.00Near the Money | ---Near the Money | 127Near the Money | |
TZAUnderlying issue's last price | $2.20Underlying issue's last price | $2.40Underlying issue's last price | $2.61Underlying issue's last price | $0.02Underlying issue's last price | 33Underlying issue's last price | 382Underlying issue's last price | Filter Table By Strike Price of$18.00Underlying issue's last price | TZAUnderlying issue's last price | $2.22Underlying issue's last price | $3.05Underlying issue's last price | $1.95Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 205Underlying issue's last price |
TZANear the Money | $1.20Near the Money | $2.04Near the Money | $2.25Near the Money | $-0.13Near the Money | 1Near the Money | 812Near the Money | TZAIn the Money | $2.92In the Money | $4.10In the Money | $2.50In the Money | $-1.25In the Money | 4In the Money | 143In the Money | |
TZANear the Money | $1.50Near the Money | $1.76Near the Money | $1.70Near the Money | $-0.11Near the Money | 63Near the Money | 1,207Near the Money | TZAIn the Money | $2.00In the Money | $4.90In the Money | $3.75In the Money | $0.00In the Money | ---In the Money | 141In the Money | |
TZANear the Money | $0.90Near the Money | $2.10Near the Money | $1.64Near the Money | $0.00Near the Money | ---Near the Money | 155Near the Money | TZAIn the Money | $4.20In the Money | $4.60In the Money | $4.15In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TZAOut of the Money | $0.00Out of the Money | $1.66Out of the Money | $1.36Out of the Money | $0.08Out of the Money | 1Out of the Money | 226Out of the Money | TZAIn the Money | $5.10In the Money | $5.65In the Money | $4.56In the Money | $0.00In the Money | ---In the Money | 39In the Money | |
TZAOut of the Money | $0.74Out of the Money | $1.16Out of the Money | $1.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | TZAIn the Money | $4.05In the Money | $7.85In the Money | $5.15In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
TZAOut of the Money | $0.49Out of the Money | $1.03Out of the Money | $0.84Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | TZAIn the Money | $4.90In the Money | $8.60In the Money | $7.99In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
TZAOut of the Money | $0.67Out of the Money | $2.43Out of the Money | $0.91Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | TZAIn the Money | $5.80In the Money | $9.45In the Money | $9.24In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TZAOut of the Money | $0.00Out of the Money | $1.54Out of the Money | $0.86Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | TZAIn the Money | $6.65In the Money | $10.45In the Money | $7.05In the Money | $0.00In the Money | ---In the Money | 41In the Money | |
TZAOut of the Money | $0.52Out of the Money | $2.47Out of the Money | $0.77Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | TZAIn the Money | $7.60In the Money | $11.60In the Money | $10.03In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
TZAOut of the Money | $0.14Out of the Money | $1.25Out of the Money | $0.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 336Out of the Money | TZAIn the Money | $8.50In the Money | $12.50In the Money | $9.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TZAOut of the Money | $0.43Out of the Money | $2.34Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | TZAIn the Money | $9.05In the Money | $13.75In the Money | $9.40In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
TZAOut of the Money | $0.40Out of the Money | $2.15Out of the Money | $0.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 443Out of the Money | TZAIn the Money | $10.00In the Money | $14.70In the Money | $10.85In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
TZAOut of the Money | $0.12Out of the Money | $1.93Out of the Money | $1.92Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | TZAIn the Money | $11.00In the Money | $15.65In the Money | $13.63In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TZAOut of the Money | $0.30Out of the Money | $2.09Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | TZAIn the Money | $12.00In the Money | $16.70In the Money | $14.90In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
TZAOut of the Money | $0.17Out of the Money | $2.25Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 308Out of the Money | TZAIn the Money | $14.80In the Money | $19.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |