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 | $8.00In the Money | $8.50In 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 | $7.00In the Money | $7.30In 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 | $6.60In the Money | $6.65In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TZAIn the Money | $5.65In the Money | $6.35In 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 | $5.60In the Money | $5.70In 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 | $5.10In the Money | $5.30In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 135In 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 | $4.40In the Money | $4.90In 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 | $4.10In the Money | $4.15In the Money | $4.28In the Money | $-0.13In the Money | 1In the Money | 205In 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 | $3.55In the Money | $3.65In 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 | $3.10In the Money | $3.20In the Money | $3.34In the Money | $0.00In the Money | ---In the Money | 308In 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 | 139Out of the Money | |
TZAIn the Money | $2.54In the Money | $2.69In the Money | $2.55In the Money | $0.00In the Money | ---In the Money | 27In the Money | TZANear the Money | $0.00Near the Money | $0.21Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 186Near the Money | |
TZAIn the Money | $2.09In the Money | $2.21In the Money | $2.35In the Money | $0.00In the Money | ---In the Money | 613In the Money | TZANear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $0.00Near the Money | 2Near the Money | 207Near the Money | |
TZAIn the Money | $1.63In the Money | $1.69In the Money | $1.87In the Money | $0.00In the Money | ---In the Money | 336In the Money | TZANear the Money | $0.02Near the Money | $0.04Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 227Near the Money | |
TZAIn the Money | $1.17In the Money | $1.22In the Money | $1.34In the Money | $-0.17In the Money | 230In the Money | 992In the Money | TZANear the Money | $0.05Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.02Near the Money | 10Near the Money | 340Near the Money | |
TZAIn the Money | $0.63In the Money | $0.80In the Money | $0.92In the Money | $0.00In the Money | ---In the Money | 512In the Money | TZANear the Money | $0.14Near the Money | $0.16Near the Money | $0.13Near the Money | $-0.02Near the Money | 261Near the Money | 198Near the Money | |
TZAUnderlying issue's last price | $0.45Underlying issue's last price | $0.48Underlying issue's last price | $0.49Underlying issue's last price | $-0.18Underlying issue's last price | 88Underlying issue's last price | 1,476Underlying issue's last price | Filter Table By Strike Price of$19.00Underlying issue's last price | TZAUnderlying issue's last price | $0.32Underlying issue's last price | $0.35Underlying issue's last price | $0.33Underlying issue's last price | $0.04Underlying issue's last price | 86Underlying issue's last price | 825Underlying issue's last price |
TZANear the Money | $0.23Near the Money | $0.25Near the Money | $0.25Near the Money | $-0.18Near the Money | 594Near the Money | 633Near the Money | TZAIn the Money | $0.60In the Money | $0.64In the Money | $0.52In the Money | $-0.02In the Money | 1In the Money | 748In the Money | |
TZANear the Money | $0.10Near the Money | $0.13Near the Money | $0.13Near the Money | $-0.09Near the Money | 159Near the Money | 1,458Near the Money | TZAIn the Money | $0.97In the Money | $1.00In the Money | $0.96In the Money | $0.07In the Money | 13In the Money | 449In the Money | |
TZANear the Money | $0.05Near the Money | $0.07Near the Money | $0.08Near the Money | $-0.05Near the Money | 231Near the Money | 417Near the Money | TZAIn the Money | $1.32In the Money | $1.45In the Money | $1.21In the Money | $-0.07In the Money | 4In the Money | 53In the Money | |
TZANear the Money | $0.03Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.04Near the Money | 61Near the Money | 1,018Near the Money | TZAIn the Money | $1.82In the Money | $1.94In the Money | $1.68In the Money | $-0.05In the Money | 60In the Money | 209In the Money | |
TZANear the Money | $0.01Near the Money | $0.04Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 200Near the Money | TZAIn the Money | $2.30In the Money | $2.43In the Money | $2.09In the Money | $0.65In the Money | 4In the Money | 48In the Money | |
TZANear the Money | $0.01Near the Money | $0.10Near the Money | $0.01Near the Money | $-0.02Near the Money | 50Near the Money | 970Near the Money | TZAIn the Money | $2.79In the Money | $3.00In the Money | $2.66In the Money | $0.26In the Money | 10In the Money | 33In the Money | |
TZAOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 177Out of the Money | TZAIn the Money | $3.25In the Money | $3.50In the Money | $2.63In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TZAOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,015Out of the Money | TZAIn the Money | $3.80In the Money | $3.95In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | 260In the Money | |
TZAOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | TZAIn the Money | $4.30In the Money | $4.85In 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 | $0.22Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 211Out of the Money | TZAIn the Money | $4.75In the Money | $5.45In the Money | $4.82In the Money | $0.00In the Money | ---In the Money | 108In the Money | |
TZAOut of the Money | $0.01Out 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 | $5.15In the Money | $5.70In 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 | $0.13Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 152Out of the Money | TZAIn the Money | $5.80In the Money | $6.25In the Money | $6.95In the Money | $0.00In the Money | ---In the Money | 37In 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 | $6.20In the Money | $6.60In 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 | $0.04Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 167Out of the Money | TZAIn the Money | $6.75In the Money | $6.95In the Money | $6.85In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | TZAIn the Money | $7.70In the Money | $8.05In the Money | $6.85In the Money | $0.00In the Money | ---In the Money | 51In the Money | |
TZAOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | TZAIn the Money | $8.70In the Money | $9.40In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TZAIn the Money | $9.15In the Money | $10.50In 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 | $0.20Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | TZAIn the Money | $10.40In the Money | $10.95In 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 | $0.15Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TZAIn the Money | $10.90In the Money | $12.75In the Money | $12.72In the Money | $0.00In the Money | ---In the Money | 10In the Money |