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 | $10.50In the Money | $15.50In the Money | $14.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | TZAOut of the Money | $0.20Out of the Money | $0.55Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
TZAIn the Money | $6.95In the Money | $11.00In the Money | $10.04In the Money | $0.00In the Money | ---In the Money | 28In the Money | TZAOut of the Money | $1.11Out of the Money | $1.65Out of the Money | $1.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,240Out of the Money | |
TZAIn the Money | $5.60In the Money | $9.50In the Money | $6.92In the Money | $0.00In the Money | ---In the Money | 15In the Money | TZAOut of the Money | $2.37Out of the Money | $5.00Out of the Money | $2.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | |
TZAIn the Money | $5.15In the Money | $9.00In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | TZAOut of the Money | $2.89Out of the Money | $3.90Out of the Money | $3.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | |
TZAIn the Money | $5.50In the Money | $8.50In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 600In the Money | TZAOut of the Money | $3.45Out of the Money | $3.95Out of the Money | $3.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,060Out of the Money | |
TZAIn the Money | $3.80In the Money | $6.10In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | TZANear the Money | $4.00Near the Money | $5.10Near the Money | $4.30Near the Money | $0.00Near the Money | ---Near the Money | 150Near the Money | |
TZAIn the Money | $5.10In the Money | $5.75In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 55In the Money | TZANear the Money | $4.65Near the Money | $5.20Near the Money | $5.65Near the Money | $0.00Near the Money | ---Near the Money | 15Near the Money | |
TZAUnderlying issue's last price | $4.40Underlying issue's last price | $5.45Underlying issue's last price | $5.70Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 95Underlying issue's last price | Filter Table By Strike Price of$18.00Underlying issue's last price | TZAUnderlying issue's last price | $5.30Underlying issue's last price | $7.55Underlying issue's last price | $5.40Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 6Underlying issue's last price |
TZANear the Money | $4.35Near the Money | $5.20Near the Money | $5.10Near the Money | $0.00Near the Money | 1Near the Money | 57Near the Money | TZAIn the Money | $5.95In the Money | $6.55In the Money | $6.55In the Money | $0.00In the Money | ---In the Money | 53In the Money | |
TZANear the Money | $4.65Near the Money | $5.05Near the Money | $5.25Near the Money | $0.00Near the Money | ---Near the Money | 807Near the Money | TZAIn the Money | $6.65In the Money | $7.55In the Money | $7.52In the Money | $0.00In the Money | ---In the Money | 850In the Money | |
TZANear the Money | $3.30Near the Money | $4.70Near the Money | $4.65Near the Money | $0.00Near the Money | ---Near the Money | 449Near the Money | TZAIn the Money | $7.35In the Money | $8.00In the Money | $6.86In the Money | $0.00In the Money | ---In the Money | 108In the Money | |
TZAOut of the Money | $2.33Out of the Money | $4.50Out of the Money | $4.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 88Out of the Money | TZAIn the Money | $8.10In the Money | $8.75In the Money | $8.35In the Money | $0.00In the Money | ---In the Money | 122In the Money | |
TZAOut of the Money | $2.38Out of the Money | $4.35Out of the Money | $3.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | TZAIn the Money | $8.85In the Money | $9.65In the Money | $7.97In the Money | $0.00In the Money | ---In the Money | 120In the Money | |
TZAOut of the Money | $3.70Out of the Money | $4.15Out of the Money | $5.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | TZAIn the Money | $9.60In the Money | $10.85In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
TZAOut of the Money | $2.96Out of the Money | $4.00Out of the Money | $3.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 137Out of the Money | TZAIn the Money | $10.35In the Money | $11.30In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | 216In the Money | |
TZAOut of the Money | $2.66Out of the Money | $3.85Out of the Money | $4.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | TZAIn the Money | $11.20In the Money | $14.00In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TZAOut of the Money | $2.36Out of the Money | $3.70Out of the Money | $4.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | TZAIn the Money | $12.00In the Money | $14.15In the Money | $11.59In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
TZAOut of the Money | $2.43Out of the Money | $3.55Out of the Money | $3.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | TZAIn the Money | $12.80In the Money | $13.60In the Money | $11.31In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TZAOut of the Money | $2.22Out of the Money | $3.45Out of the Money | $14.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | TZAIn the Money | $13.60In the Money | $16.50In the Money | $13.20In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
TZAOut of the Money | $2.96Out of the Money | $3.30Out of the Money | $3.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,042Out of the Money | TZAIn the Money | $14.45In the Money | $16.25In the Money | $14.45In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
TZAOut of the Money | $2.19Out of the Money | $3.20Out of the Money | $3.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | TZAIn the Money | $15.30In the Money | $18.00In the Money | $14.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TZAOut of the Money | $1.85Out of the Money | $3.15Out of the Money | $3.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | TZAIn the Money | $16.15In the Money | $17.15In the Money | $15.60In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
TZAOut of the Money | $1.71Out of the Money | $3.05Out of the Money | $5.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | TZAIn the Money | $17.00In the Money | $19.25In the Money | $16.65In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
TZAOut of the Money | $0.80Out of the Money | $2.96Out of the Money | $12.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | TZAIn the Money | $17.90In the Money | $20.50In the Money | $17.30In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
TZAOut of the Money | $1.60Out of the Money | $2.87Out of the Money | $2.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 228Out of the Money | TZAIn the Money | $18.75In the Money | $20.50In the Money | $18.74In the Money | $0.00In the Money | ---In the Money | 145In the Money | |
TZAOut of the Money | $1.61Out of the Money | $2.82Out of the Money | $2.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | TZAIn the Money | $19.65In the Money | $20.50In the Money | $19.05In the Money | $0.00In the Money | ---In the Money | 95In the Money | |
TZAOut of the Money | $1.83Out of the Money | $2.72Out of the Money | $2.80Out of the Money | $0.10Out of the Money | 1Out of the Money | 4Out of the Money | TZAIn the Money | $20.55In the Money | $22.10In the Money | $19.97In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TZAOut of the Money | $0.30Out of the Money | $2.70Out of the Money | $2.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | TZAIn the Money | $21.40In the Money | $23.45In the Money | $19.95In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
TZAOut of the Money | $1.34Out of the Money | $2.65Out of the Money | $2.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 165Out of the Money | TZAIn the Money | $21.05In the Money | $25.00In the Money | $21.70In the Money | $0.00In the Money | ---In the Money | 63In the Money | |
TZAOut of the Money | $1.21Out of the Money | $2.56Out of the Money | $2.74Out of the Money | $0.00Out of the Money | ---Out of the Money | 353Out of the Money | TZAIn the Money | $22.85In the Money | $25.95In the Money | $23.00In the Money | $0.00In the Money | ---In the Money | 76In the Money | |
TZAOut of the Money | $1.34Out of the Money | $2.48Out of the Money | $2.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 371Out of the Money | TZAIn the Money | $24.15In the Money | $25.70In the Money | $23.70In the Money | $0.00In the Money | ---In the Money | 196In the Money | |
TZAOut of the Money | $1.36Out of the Money | $2.43Out of the Money | $2.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 336Out of the Money | TZAIn the Money | $23.00In the Money | $28.00In the Money | $24.45In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TZAOut of the Money | $1.41Out of the Money | $2.38Out of the Money | $2.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | TZAIn the Money | $23.50In the Money | $28.50In the Money | $25.50In the Money | $0.00In the Money | ---In the Money | 43In the Money | |
TZAOut of the Money | $1.22Out of the Money | $2.31Out of the Money | $2.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | TZAIn the Money | $24.50In the Money | $29.50In the Money | $25.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TZAOut of the Money | $1.36Out of the Money | $2.30Out of the Money | $2.53Out of the Money | $0.00Out of the Money | ---Out of the Money | 897Out of the Money | TZAIn the Money | $25.70In the Money | $30.50In the Money | $27.15In the Money | $0.00In the Money | ---In the Money | 69In the Money | |
TZAOut of the Money | $1.30Out of the Money | $2.25Out of the Money | $2.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | TZAIn the Money | $28.30In the Money | $31.50In the Money | $29.80In the Money | $0.00In the Money | ---In the Money | 109In the Money | |
TZAOut of the Money | $1.20Out of the Money | $2.84Out of the Money | $2.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | TZAIn the Money | $27.50In the Money | $32.50In the Money | $29.20In the Money | $0.00In the Money | ---In the Money | 55In the Money | |
TZAOut of the Money | $1.36Out of the Money | $2.17Out of the Money | $4.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | TZAIn the Money | $28.50In the Money | $33.50In the Money | $30.20In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
TZAOut of the Money | $1.18Out of the Money | $4.05Out of the Money | $2.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | TZAIn the Money | $29.50In the Money | $34.50In the Money | $26.00In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
TZAOut of the Money | $1.25Out of the Money | $2.10Out of the Money | $2.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | TZAIn the Money | $30.00In the Money | $35.00In the Money | $29.20In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TZAOut of the Money | $1.11Out of the Money | $2.76Out of the Money | $1.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | TZAIn the Money | $31.00In the Money | $36.00In the Money | $32.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TZAOut of the Money | $1.12Out of the Money | $2.61Out of the Money | $2.56Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | TZAIn the Money | $32.00In the Money | $37.00In the Money | $33.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TZAOut of the Money | $1.13Out of the Money | $2.02Out of the Money | $1.81Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | TZAIn the Money | $33.00In the Money | $38.00In the Money | $33.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TZAOut of the Money | $1.09Out of the Money | $5.00Out of the Money | $2.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | TZAIn the Money | $34.00In the Money | $39.00In the Money | $36.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TZAOut of the Money | $0.67Out of the Money | $1.95Out of the Money | $2.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | TZAIn the Money | $35.00In the Money | $40.00In the Money | $32.20In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
TZAOut of the Money | $1.10Out of the Money | $1.94Out of the Money | $2.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | TZAIn the Money | $36.00In the Money | $41.00In the Money | $37.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TZAOut of the Money | $0.63Out of the Money | $1.90Out of the Money | $2.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | TZAIn the Money | $37.00In the Money | $42.00In the Money | $38.40In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
TZAOut of the Money | $0.97Out of the Money | $1.84Out of the Money | $2.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 231Out of the Money | TZAIn the Money | $38.00In the Money | $43.00In the Money | $38.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TZAOut of the Money | $0.33Out of the Money | $2.12Out of the Money | $1.54Out of the Money | $0.00Out of the Money | ---Out of the Money | 235Out of the Money | TZAIn the Money | $39.00In the Money | $44.00In 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 | $1.84Out of the Money | $1.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,299Out of the Money | TZAIn the Money | $40.00In the Money | $45.00In the Money | $40.35In the Money | $0.00In the Money | ---In the Money | 1In the Money |