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 | $8.55In the Money | $9.30In 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 | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TZAIn the Money | $7.55In the Money | $7.90In 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 | $0.21Out 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 | $7.40In 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 | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TZAIn the Money | $6.10In the Money | $6.95In 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 | $0.21Out 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 | $6.40In 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 | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TZAIn the Money | $5.80In the Money | $5.95In the Money | $5.95In the Money | $1.10In the Money | 19In the Money | 181In 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 | 43Out of the Money | |
TZAIn the Money | $4.80In the Money | $5.40In 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 | $0.21Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
TZAIn the Money | $4.80In the Money | $4.90In 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 | $3.60In the Money | $4.60In 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 | $3.65In the Money | $3.90In the Money | $4.00In the Money | $1.22In the Money | 4In the Money | 330In 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 | 141Out of the Money | |
TZAIn the Money | $2.96In the Money | $3.65In 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 | $-0.01Out of the Money | 13Out of the Money | 173Out of the Money | |
TZAIn the Money | $2.66In the Money | $2.88In the Money | $2.95In the Money | $0.91In the Money | 52In the Money | 621In the Money | TZANear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $-0.03Near the Money | 30Near the Money | 215Near the Money | |
TZAIn the Money | $2.23In the Money | $2.58In the Money | $2.44In the Money | $0.84In the Money | 62In the Money | 371In the Money | TZANear the Money | $0.01Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.07Near the Money | 46Near the Money | 157Near the Money | |
TZAIn the Money | $1.67In the Money | $1.91In the Money | $1.89In the Money | $0.80In the Money | 299In the Money | 784In the Money | TZANear the Money | $0.05Near the Money | $0.06Near the Money | $0.06Near the Money | $-0.13Near the Money | 103Near the Money | 213Near the Money | |
TZAIn the Money | $1.23In the Money | $1.46In the Money | $1.47In the Money | $0.68In the Money | 172In the Money | 486In the Money | TZANear the Money | $0.10Near the Money | $0.11Near the Money | $0.10Near the Money | $-0.27Near the Money | 80Near the Money | 181Near the Money | |
TZAIn the Money | $1.02In the Money | $1.07In the Money | $1.07In the Money | $0.58In the Money | 577In the Money | 1,174In the Money | TZANear the Money | $0.21Near the Money | $0.22Near the Money | $0.21Near the Money | $-0.38Near the Money | 438Near the Money | 631Near the Money | |
TZAUnderlying issue's last price | $0.70Underlying issue's last price | $0.76Underlying issue's last price | $0.81Underlying issue's last price | $0.48Underlying issue's last price | 393Underlying issue's last price | 372Underlying 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 | $-0.45Underlying issue's last price | 569Underlying issue's last price | 127Underlying issue's last price |
TZANear the Money | $0.46Near the Money | $0.52Near the Money | $0.53Near the Money | $0.33Near the Money | 4,206Near the Money | 917Near the Money | TZAIn the Money | $0.65In the Money | $0.69In the Money | $0.63In the Money | $-0.62In the Money | 90In the Money | 248In the Money | |
TZANear the Money | $0.31Near the Money | $0.35Near the Money | $0.37Near the Money | $0.24Near the Money | 335Near the Money | 337Near the Money | TZAIn the Money | $0.99In the Money | $1.03In the Money | $1.00In the Money | $-1.95In the Money | 44In the Money | 5In the Money | |
TZANear the Money | $0.21Near the Money | $0.25Near the Money | $0.23Near the Money | $0.12Near the Money | 290Near the Money | 1,036Near the Money | TZAIn the Money | $1.37In the Money | $1.59In the Money | $1.36In the Money | $-0.65In the Money | 128In the Money | 103In the Money | |
TZANear the Money | $0.14Near the Money | $0.17Near the Money | $0.16Near the Money | $0.08Near the Money | 26Near the Money | 142Near the Money | TZAIn the Money | $1.77In the Money | $1.96In the Money | $1.67In the Money | $-0.90In the Money | 31In the Money | 15In the Money | |
TZANear the Money | $0.10Near the Money | $0.13Near the Money | $0.12Near the Money | $0.09Near the Money | 337Near the Money | 768Near the Money | TZAIn the Money | $2.23In the Money | $2.49In the Money | $2.40In the Money | $-0.69In the Money | 30In the Money | 15In the Money | |
TZANear the Money | $0.07Near the Money | $0.10Near the Money | $0.09Near the Money | $-0.04Near the Money | 86Near the Money | 20Near the Money | TZAIn the Money | $2.69In the Money | $2.96In the Money | $2.63In the Money | $2.63In the Money | 1In the Money | ---In the Money | |
TZAOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.05Out of the Money | 36Out of the Money | 989Out of the Money | TZAIn the Money | $2.85In the Money | $3.75In the Money | $3.15In the Money | $-1.03In the Money | 100In the Money | 160In the Money | |
TZAOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | TZAIn the Money | $2.99In the Money | $4.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TZAOut of the Money | $0.03Out of the Money | $0.14Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 211Out of the Money | TZAIn the Money | $4.10In the Money | $4.90In the Money | $4.69In the Money | $0.00In the Money | ---In the Money | 108In the Money | |
TZAOut of the Money | $0.03Out of the Money | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TZAIn the Money | $4.45In the Money | $5.50In 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 | $0.25Out of the Money | $0.17Out of the Money | $0.11Out of the Money | 5Out of the Money | 152Out of the Money | TZAIn the Money | $4.90In the Money | $6.00In the Money | $6.95In the Money | $0.00In the Money | ---In the Money | 37In the Money | |
TZAOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TZAIn the Money | ---In the Money | ---In 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 | $0.23Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 167Out of the Money | TZAIn the Money | $5.35In the Money | $6.30In 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 | $0.23Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | TZAIn the Money | $6.90In the Money | $7.50In the Money | $7.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TZAOut of the Money | $0.00Out 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 | $9.05In 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 | $8.90In the Money | $9.30In 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 | $9.15In the Money | $10.35In 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 | $0.10Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TZAIn the Money | $11.05In the Money | $11.25In the Money | $12.72In the Money | $0.00In the Money | ---In the Money | 10In the Money |