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 | $7.00In the Money | $11.25In the Money | $8.85In the Money | $0.00In the Money | ---In the Money | 29In the Money | TZAOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 500Out of the Money | |
TZAIn the Money | $4.15In the Money | $8.10In the Money | $7.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | TZAOut of the Money | $0.04Out of the Money | $0.63Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
TZAIn the Money | $4.05In the Money | $7.35In 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 | $0.48Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
TZAIn the Money | $3.20In the Money | $5.10In the Money | $4.30In the Money | $0.50In the Money | 5In the Money | 145In the Money | TZAOut of the Money | $0.35Out of the Money | $0.69Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 319Out of the Money | |
TZAIn the Money | $3.00In the Money | $4.65In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 129In the Money | TZAOut of the Money | $0.56Out of the Money | $1.46Out of the Money | $0.77Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
TZAIn the Money | $2.95In the Money | $3.70In the Money | $3.05In the Money | $0.37In the Money | 17In the Money | 568In the Money | TZANear the Money | $0.93Near the Money | $1.75Near the Money | $1.04Near the Money | $0.00Near the Money | 2Near the Money | 260Near the Money | |
TZAIn the Money | $2.41In the Money | $2.74In the Money | $2.50In the Money | $0.00In the Money | ---In the Money | 943In the Money | TZANear the Money | $1.30Near the Money | $2.25Near the Money | $1.56Near the Money | $0.00Near the Money | ---Near the Money | 221Near the Money | |
TZAUnderlying issue's last price | $2.07Underlying issue's last price | $2.49Underlying issue's last price | $2.17Underlying issue's last price | $0.13Underlying issue's last price | 304Underlying issue's last price | 1,944Underlying issue's last price | Filter Table By Strike Price of$14.00Underlying issue's last price | TZAUnderlying issue's last price | $1.94Underlying issue's last price | $2.28Underlying issue's last price | $2.10Underlying issue's last price | $-0.01Underlying issue's last price | 3Underlying issue's last price | 90Underlying issue's last price |
TZANear the Money | $1.71Near the Money | $1.92Near the Money | $1.80Near the Money | $0.08Near the Money | 49Near the Money | 1,520Near the Money | TZAIn the Money | $2.69In the Money | $2.98In the Money | $2.75In the Money | $0.00In the Money | ---In the Money | 2,141In the Money | |
TZANear the Money | $1.46Near the Money | $1.64Near the Money | $1.50Near the Money | $0.00Near the Money | ---Near the Money | 302Near the Money | TZAIn the Money | $3.40In the Money | $3.60In the Money | $3.77In the Money | $0.00In the Money | ---In the Money | 90In the Money | |
TZANear the Money | $1.24Near the Money | $1.45Near the Money | $1.40Near the Money | $0.10Near the Money | 1Near the Money | 376Near the Money | TZAIn the Money | $4.20In the Money | $4.40In the Money | $4.45In the Money | $0.00In the Money | ---In the Money | 39In the Money | |
TZAOut of the Money | $1.07Out of the Money | $1.30Out of the Money | $1.14Out of the Money | $-0.01Out of the Money | 24Out of the Money | 408Out of the Money | TZAIn the Money | $5.00In the Money | $5.35In the Money | $5.65In the Money | $0.00In the Money | ---In the Money | 145In the Money | |
TZAOut of the Money | $0.93Out of the Money | $1.25Out of the Money | $1.00Out of the Money | $-0.05Out of the Money | 34Out of the Money | 148Out of the Money | TZAIn the Money | $5.70In the Money | $7.10In the Money | $6.44In the Money | $0.00In the Money | ---In the Money | 82In the Money | |
TZAOut of the Money | $0.83Out of the Money | $1.01Out of the Money | $0.92Out of the Money | $-0.02Out of the Money | 1Out of the Money | 1,900Out of the Money | TZAIn the Money | $6.00In the Money | $8.95In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 396In the Money | |
TZAOut of the Money | $0.72Out of the Money | $1.01Out of the Money | $0.82Out of the Money | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | TZAIn the Money | $6.40In the Money | $9.85In the Money | $7.57In the Money | $0.00In the Money | ---In the Money | 150In the Money | |
TZAOut of the Money | $0.64Out of the Money | $0.79Out of the Money | $0.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 376Out of the Money | TZAIn the Money | $7.70In the Money | $10.75In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 235In the Money | |
TZAOut of the Money | $0.60Out of the Money | $0.72Out of the Money | $0.65Out of the Money | $-0.03Out of the Money | 1Out of the Money | 443Out of the Money | TZAIn the Money | $7.90In the Money | $11.55In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 101In the Money | |
TZAOut of the Money | $0.54Out of the Money | $0.86Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 194Out of the Money | TZAIn the Money | $9.75In the Money | $12.50In the Money | $10.40In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
TZAOut of the Money | $0.48Out of the Money | $1.01Out of the Money | $0.60Out of the Money | $0.19Out of the Money | 1Out of the Money | 683Out of the Money | TZAIn the Money | $10.35In the Money | $13.60In the Money | $11.95In the Money | $0.00In the Money | ---In the Money | 281In the Money | |
TZAOut of the Money | $0.46Out of the Money | $0.56Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 259Out of the Money | TZAIn the Money | $10.50In the Money | $14.55In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 59In the Money | |
TZAOut of the Money | $0.43Out of the Money | $0.55Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 478Out of the Money | TZAIn the Money | $11.95In the Money | $15.50In the Money | $11.10In the Money | $0.00In the Money | ---In the Money | 248In the Money | |
TZAOut of the Money | $0.38Out of the Money | $0.69Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 177Out of the Money | TZAIn the Money | $12.65In the Money | $16.45In the Money | $12.50In the Money | $0.00In the Money | ---In the Money | 33In the Money | |
TZAOut of the Money | $0.35Out of the Money | $0.50Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,677Out of the Money | TZAIn the Money | $13.15In the Money | $17.40In the Money | $13.55In the Money | $0.00In the Money | ---In the Money | 109In the Money | |
TZAOut of the Money | $0.35Out of the Money | $0.49Out of the Money | $0.38Out of the Money | $0.01Out of the Money | 10Out of the Money | 605Out of the Money | TZAIn the Money | $15.85In the Money | $17.40In the Money | $16.23In the Money | $0.22In the Money | 50In the Money | 417In the Money | |
TZAOut of the Money | $0.31Out of the Money | $0.43Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,033Out of the Money | TZAIn the Money | $15.10In the Money | $18.45In the Money | $15.20In the Money | $0.00In the Money | ---In the Money | 91In the Money | |
TZAOut of the Money | $0.29Out of the Money | $0.41Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 502Out of the Money | TZAIn the Money | $16.10In the Money | $18.75In the Money | $15.53In the Money | $0.00In the Money | ---In the Money | 157In the Money | |
TZAOut of the Money | $0.28Out of the Money | $0.39Out of the Money | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 118Out of the Money | TZAIn the Money | $18.05In the Money | $19.85In the Money | $13.65In the Money | $0.00In the Money | ---In the Money | 241In the Money | |
TZAOut of the Money | $0.27Out of the Money | $0.37Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | TZAIn the Money | $19.30In the Money | $21.50In the Money | $19.55In the Money | $0.00In the Money | ---In the Money | 117In the Money | |
TZAOut of the Money | $0.25Out of the Money | $0.37Out of the Money | $0.30Out of the Money | $-0.01Out of the Money | 10Out of the Money | 384Out of the Money | TZAIn the Money | $20.55In the Money | $23.20In the Money | $19.00In the Money | $0.00In the Money | ---In the Money | 45In the Money | |
TZAOut of the Money | $0.24Out of the Money | $0.35Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | TZAIn the Money | $20.00In the Money | $24.05In the Money | $19.93In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
TZAOut of the Money | $0.23Out of the Money | $0.34Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 270Out of the Money | TZAIn the Money | $21.00In the Money | $25.05In the Money | $20.93In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TZAOut of the Money | $0.22Out of the Money | $0.33Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | TZAIn the Money | $21.95In the Money | $26.05In the Money | $21.97In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
TZAOut of the Money | $0.21Out of the Money | $0.32Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | TZAIn the Money | $22.95In the Money | $27.00In the Money | $17.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TZAOut of the Money | $0.20Out of the Money | $0.31Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 342Out of the Money | TZAIn the Money | $23.95In the Money | $28.00In the Money | $25.15In the Money | $0.00In the Money | ---In the Money | 31In the Money | |
TZAOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 510Out of the Money | TZAIn the Money | $24.95In the Money | $29.00In the Money | $16.20In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
TZAOut of the Money | $0.01Out of the Money | $0.29Out of the Money | $0.64Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | TZAIn the Money | $25.90In the Money | $30.00In the Money | $17.45In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
TZAOut of the Money | $0.18Out of the Money | $0.29Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | TZAIn the Money | $26.90In the Money | $30.95In the Money | $17.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TZAOut of the Money | ---Out of the Money | $0.29Out of the Money | $0.74Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | TZAIn the Money | $27.90In the Money | $31.95In the Money | $29.05In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TZAOut of the Money | $0.21Out of the Money | $0.28Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 335Out of the Money | TZAIn the Money | $28.90In the Money | $32.95In the Money | $19.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TZAOut of the Money | $0.18Out of the Money | $0.28Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | TZAIn the Money | $29.90In the Money | $33.95In the Money | $25.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TZAOut of the Money | $0.16Out of the Money | $0.27Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | TZAIn the Money | $30.85In the Money | $34.95In the Money | $21.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TZAOut of the Money | $0.15Out of the Money | $0.27Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | TZAIn the Money | $31.85In the Money | $35.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TZAOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | TZAIn the Money | $32.85In the Money | $36.95In 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 | $0.25Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,769Out of the Money | TZAIn the Money | $33.85In the Money | $37.95In the Money | $24.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TZAOut of the Money | $0.14Out of the Money | $0.25Out of the Money | $0.22Out of the Money | $-0.66Out of the Money | 24Out of the Money | 80Out of the Money | TZAIn the Money | $34.85In the Money | $38.95In the Money | $25.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TZAOut of the Money | $0.13Out of the Money | $0.25Out of the Money | $0.79Out of the Money | $0.00Out of the Money | ---Out of the Money | 171Out of the Money | TZAIn the Money | $35.85In the Money | $39.95In the Money | $25.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TZAOut of the Money | $0.13Out of the Money | $0.24Out of the Money | $2.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TZAIn the Money | $36.85In the Money | $40.95In 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 | $0.24Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,003Out of the Money | TZAIn the Money | $37.85In the Money | $41.95In 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 | $0.24Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,086Out of the Money | TZAIn the Money | $38.85In the Money | $42.95In the Money | $28.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TZAOut of the Money | $0.12Out of the Money | $0.23Out of the Money | $0.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | TZAIn the Money | $39.85In the Money | $43.95In 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 | $0.22Out of the Money | $2.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | TZAIn the Money | $40.85In the Money | $44.95In 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 | $0.33Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 174Out of the Money | TZAIn the Money | $41.85In the Money | $45.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TZAOut of the Money | $0.11Out of the Money | $0.22Out of the Money | $1.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | TZAIn the Money | $42.80In the Money | $46.90In the Money | $32.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TZAOut of the Money | $0.08Out of the Money | $0.42Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,775Out of the Money | TZAIn the Money | $43.80In the Money | $47.90In the Money | $33.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TZAOut of the Money | $0.12Out of the Money | $0.37Out of the Money | $0.58Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,222Out of the Money | TZAIn the Money | $48.80In the Money | $52.90In the Money | $37.90In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TZAOut of the Money | $0.07Out of the Money | $0.25Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,263Out of the Money | TZAIn the Money | $53.80In the Money | $57.90In the Money | $53.13In the Money | $0.00In the Money | ---In the Money | 3In the Money |