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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
CZRIn the Money | $28.05In the Money | $29.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut 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 | |
CZRIn the Money | $22.90In the Money | $24.10In the Money | $17.20In the Money | $0.00In the Money | ---In the Money | 3In the Money | CZROut 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 | 1Out of the Money | |
CZRIn the Money | $22.10In the Money | $23.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CZRIn the Money | $21.20In the Money | $22.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $20.05In the Money | $21.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.00Out of the Money | $1.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CZRIn the Money | $18.95In the Money | $20.00In the Money | $13.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.00Out of the Money | $1.05Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CZRIn the Money | $18.40In the Money | $19.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.00Out of the Money | $1.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $18.05In the Money | $18.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
CZRIn the Money | $17.50In the Money | $18.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.00Out of the Money | $1.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $17.40In the Money | $18.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CZRIn the Money | $16.65In the Money | $17.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.00Out of the Money | $0.61Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $15.80In the Money | $17.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.00Out of the Money | $0.42Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
CZRIn the Money | $15.80In the Money | $16.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
CZRIn the Money | $15.00In the Money | $16.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
CZRIn the Money | $14.75In the Money | $15.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.00Out of the Money | $0.71Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $14.00In the Money | $14.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.00Out of the Money | $0.71Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
CZRIn the Money | $13.35In the Money | $14.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $13.05In the Money | $14.00In the Money | $3.45In the Money | $0.00In the Money | ---In the Money | 3In the Money | CZROut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $12.35In the Money | $13.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $12.30In the Money | $13.00In the Money | $8.89In the Money | $0.00In the Money | ---In the Money | 16In the Money | CZROut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 217Out of the Money | |
CZRIn the Money | $11.80In the Money | $12.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.00Out of the Money | $0.74Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $11.05In the Money | $12.00In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 3In the Money | CZROut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
CZRIn the Money | $10.65In the Money | $11.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 250Out of the Money | |
CZRIn the Money | $10.15In the Money | $11.00In the Money | $6.98In the Money | $0.00In the Money | ---In the Money | 23In the Money | CZROut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
CZRIn the Money | $9.75In the Money | $10.50In the Money | $9.06In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZROut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.66Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CZRIn the Money | $9.50In the Money | $10.00In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | 10In the Money | CZROut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 458Out of the Money | 129Out of the Money | |
CZRIn the Money | $8.65In the Money | $9.50In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZROut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
CZRIn the Money | $8.60In the Money | $8.95In the Money | $8.86In the Money | $2.41In the Money | 6In the Money | 19In the Money | CZROut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 14Out of the Money | 135Out of the Money | |
CZRIn the Money | $7.75In the Money | $8.50In the Money | $2.73In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZROut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
CZRIn the Money | $7.55In the Money | $7.95In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 41In the Money | CZROut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $-0.22Out of the Money | 947Out of the Money | 74Out of the Money | |
CZRIn the Money | $6.95In the Money | $7.50In the Money | $3.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 115Out of the Money | |
CZRIn the Money | $6.55In the Money | $6.95In the Money | $6.89In the Money | $2.20In the Money | 3In the Money | 119In the Money | CZROut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 3Out of the Money | 289Out of the Money | |
CZRIn the Money | $6.10In the Money | $6.40In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 264In the Money | CZROut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 1Out of the Money | 128Out of the Money | |
CZRIn the Money | $5.55In the Money | $6.10In the Money | $6.65In the Money | $2.32In the Money | 1In the Money | 92In the Money | CZROut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 20Out of the Money | 451Out of the Money | |
CZRIn the Money | $5.10In the Money | $5.50In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 105In the Money | CZROut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 2Out of the Money | 32Out of the Money | |
CZRIn the Money | $4.60In the Money | $5.30In the Money | $2.84In the Money | $0.00In the Money | ---In the Money | 37In the Money | CZROut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.12Out of the Money | 38Out of the Money | 928Out of the Money | |
CZRIn the Money | $4.15In the Money | $4.65In the Money | $4.90In the Money | $0.90In the Money | 3In the Money | 30In the Money | CZROut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.03Out of the Money | $-0.12Out of the Money | 8Out of the Money | 171Out of the Money | |
CZRIn the Money | $3.65In the Money | $4.05In the Money | $4.62In the Money | $0.97In the Money | 26In the Money | 188In the Money | CZROut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.13Out of the Money | 6,014Out of the Money | 6,303Out of the Money | |
CZRIn the Money | $2.71In the Money | $3.05In the Money | $2.57In the Money | $0.67In the Money | 59In the Money | 206In the Money | CZRNear the Money | $0.11Near the Money | $0.16Near the Money | $0.13Near the Money | $-0.15Near the Money | 1Near the Money | 341Near the Money | |
CZRIn the Money | $1.64In the Money | $2.13In the Money | $1.65In the Money | $-0.34In the Money | 547In the Money | 1,468In the Money | CZRNear the Money | $0.22Near the Money | $0.30Near the Money | $0.15Near the Money | $-0.35Near the Money | 310Near the Money | 376Near the Money | |
CZRUnderlying issue's last price | $1.16Underlying issue's last price | $1.36Underlying issue's last price | $1.18Underlying issue's last price | $0.04Underlying issue's last price | 45Underlying issue's last price | 321Underlying issue's last price | Filter Table By Strike Price of$53.00Underlying issue's last price | CZRUnderlying issue's last price | $0.44Underlying issue's last price | $0.58Underlying issue's last price | $0.45Underlying issue's last price | $-0.55Underlying issue's last price | 321Underlying issue's last price | 498Underlying issue's last price |
CZRNear the Money | $0.57Near the Money | $0.73Near the Money | $0.52Near the Money | $-0.51Near the Money | 57Near the Money | 644Near the Money | CZRIn the Money | $0.82In the Money | $1.13In the Money | $0.52In the Money | $-1.50In the Money | 63In the Money | 56In the Money | |
CZRNear the Money | $0.25Near the Money | $0.35Near the Money | $0.22Near the Money | $-0.33Near the Money | 10,108Near the Money | 10,195Near the Money | CZRIn the Money | $1.42In the Money | $2.25In the Money | $1.08In the Money | $-3.02In the Money | 14In the Money | 20In the Money | |
CZRNear the Money | $0.11Near the Money | $0.16Near the Money | $0.11Near the Money | $-0.24Near the Money | 345Near the Money | 68Near the Money | CZRIn the Money | $2.25In the Money | $2.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $-0.06Out of the Money | 56Out of the Money | 21Out of the Money | CZRIn the Money | $3.05In the Money | $3.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 8Out of the Money | 53Out of the Money | CZRIn the Money | $4.10In the Money | $4.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.37Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CZRIn the Money | $5.10In the Money | $5.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 1Out of the Money | 19Out of the Money | CZRIn the Money | $6.10In the Money | $6.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.39Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 7Out of the Money | 251Out of the Money | CZRIn the Money | $7.05In the Money | $8.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | CZRIn the Money | $8.05In the Money | $9.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | CZRIn the Money | $9.00In the Money | $10.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.37Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CZRIn the Money | $10.00In the Money | $11.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 13Out of the Money | CZRIn the Money | $11.05In the Money | $12.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | CZRIn the Money | $16.05In the Money | $17.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |