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 | $8.85In the Money | $7.05In the Money | $0.00In the Money | ---In the Money | 133In the Money | TZAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TZAIn the Money | $7.55In the Money | $7.75In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | 34In the Money | TZAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TZAIn the Money | $7.00In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TZAIn the Money | $6.40In the Money | $6.70In the Money | $5.46In the Money | $0.00In the Money | ---In the Money | 3In the Money | TZAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
TZAIn the Money | $6.10In the Money | $6.50In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TZAIn the Money | $5.60In the Money | $5.90In the Money | $5.95In the Money | $0.00In the Money | ---In the Money | 159In the Money | TZAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
TZAIn the Money | $4.65In the Money | $5.35In 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 | $0.01Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
TZAIn the Money | $4.60In the Money | $4.70In the Money | $3.85In the Money | $0.00In the Money | ---In the Money | 203In the Money | TZAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
TZAIn the Money | $4.10In the Money | $4.20In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 113In the Money | TZAOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
TZAIn the Money | $3.60In the Money | $3.70In the Money | $4.21In the Money | $0.21In the Money | 3In the Money | 329In the Money | TZAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 2Out of the Money | 141Out of the Money | |
TZAIn the Money | $2.86In the Money | $3.20In the Money | $2.55In the Money | $0.00In the Money | ---In the Money | 27In the Money | TZAOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 186Out of the Money | |
TZAIn the Money | $2.63In the Money | $2.69In the Money | $3.20In the Money | $0.25In the Money | 12In the Money | 612In the Money | TZANear the Money | $0.00Near the Money | $0.21Near the Money | $0.02Near the Money | $0.00Near the Money | 2Near the Money | 209Near the Money | |
TZAIn the Money | $1.90In the Money | $2.21In the Money | $2.72In the Money | $0.28In the Money | 17In the Money | 362In the Money | TZANear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $-0.01Near the Money | 78Near the Money | 160Near the Money | |
TZAIn the Money | $1.66In the Money | $1.72In the Money | $2.21In the Money | $0.32In the Money | 6In the Money | 973In the Money | TZANear the Money | $0.02Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.03Near the Money | 106Near the Money | 220Near the Money | |
TZAIn the Money | $1.22In the Money | $1.28In the Money | $1.25In the Money | $-0.22In the Money | 47In the Money | 549In the Money | TZANear the Money | $0.07Near the Money | $0.10Near the Money | $0.06Near the Money | $-0.04Near the Money | 19Near the Money | 172Near the Money | |
TZAIn the Money | $0.84In the Money | $0.88In the Money | $0.95In the Money | $-0.12In the Money | 406In the Money | 1,252In the Money | TZANear the Money | $0.19Near the Money | $0.21Near the Money | $0.20Near the Money | $-0.01Near the Money | 251Near the Money | 760Near the Money | |
TZAUnderlying issue's last price | $0.54Underlying issue's last price | $0.58Underlying issue's last price | $0.60Underlying issue's last price | $-0.21Underlying issue's last price | 143Underlying issue's last price | 495Underlying issue's last price | Filter Table By Strike Price of$19.50Underlying issue's last price | TZAUnderlying issue's last price | $0.39Underlying issue's last price | $0.41Underlying issue's last price | $0.40Underlying issue's last price | $0.00Underlying issue's last price | 328Underlying issue's last price | 569Underlying issue's last price |
TZANear the Money | $0.34Near the Money | $0.36Near the Money | $0.38Near the Money | $-0.15Near the Money | 883Near the Money | 1,206Near the Money | TZAIn the Money | $0.68In the Money | $0.71In the Money | $0.68In the Money | $0.05In the Money | 176In the Money | 306In the Money | |
TZANear the Money | $0.20Near the Money | $0.21Near the Money | $0.20Near the Money | $-0.17Near the Money | 117Near the Money | 289Near the Money | TZAIn the Money | $1.03In the Money | $1.07In the Money | $0.76In the Money | $-0.24In the Money | 6In the Money | 48In the Money | |
TZANear the Money | $0.11Near the Money | $0.14Near the Money | $0.11Near the Money | $-0.12Near the Money | 160Near the Money | 1,151Near the Money | TZAIn the Money | $1.44In the Money | $1.54In the Money | $1.17In the Money | $-0.19In the Money | 1In the Money | 213In the Money | |
TZANear the Money | $0.07Near the Money | $0.09Near the Money | $0.13Near the Money | $-0.03Near the Money | 60Near the Money | 158Near the Money | TZAIn the Money | $1.89In the Money | $1.96In the Money | $1.44In the Money | $-0.23In the Money | 4In the Money | 44In the Money | |
TZANear the Money | $0.05Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.07Near the Money | 102Near the Money | 887Near the Money | TZAIn the Money | $2.37In the Money | $2.70In the Money | $2.40In the Money | $0.00In the Money | ---In the Money | 33In the Money | |
TZANear the Money | $0.03Near the Money | $0.07Near the Money | $0.08Near the Money | $-0.01Near the Money | 106Near the Money | 93Near the Money | TZAIn the Money | $2.84In the Money | $3.55In the Money | $2.63In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TZAOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 148Out of the Money | 997Out of the Money | TZAIn the Money | $3.35In the Money | $3.45In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | 260In the Money | |
TZAOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 1Out of the Money | 2Out of the Money | TZAIn the Money | $3.40In the Money | $3.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TZAOut of the Money | $0.01Out of the Money | $0.24Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 211Out of the Money | TZAIn the Money | $4.30In the Money | $4.85In the Money | $4.69In the Money | $0.00In the Money | ---In the Money | 108In the Money | |
TZAOut of the Money | $0.02Out 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 | $4.80In the Money | $5.40In 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 | $0.13Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 152Out of the Money | TZAIn the Money | $5.15In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TZAIn the Money | $5.80In the Money | $6.50In 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 | $0.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 167Out of the Money | TZAIn the Money | $6.10In the Money | $6.45In the Money | $6.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TZAOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | TZAIn the Money | $7.30In the Money | $7.60In the Money | $6.85In the Money | $-0.90In the Money | 50In the Money | 1In the Money | |
TZAOut of the Money | $0.01Out of the Money | $0.21Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | TZAIn the Money | $8.05In the Money | $8.60In 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 | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TZAIn the Money | $8.75In the Money | $9.75In 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 | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | TZAIn the Money | $10.25In the Money | $10.75In 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 | $11.15In the Money | $11.50In the Money | $12.72In the Money | $0.00In the Money | ---In the Money | 10In the Money |