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 | $26.60In the Money | $30.10In the Money | $26.65In the Money | $0.00In the Money | ---In the Money | 4In the Money | CZROut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | |
CZRIn the Money | $23.60In the Money | $27.15In the Money | $18.40In 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 | 27Out of the Money | |
CZRIn the Money | $22.55In the Money | $26.25In the Money | $24.60In 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 | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CZRIn the Money | $21.50In the Money | $25.25In the Money | $19.50In 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 | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
CZRIn the Money | $20.60In the Money | $24.15In the Money | $15.35In the Money | $0.00In the Money | ---In the Money | 4In the Money | CZROut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
CZRIn the Money | $19.50In the Money | $23.25In the Money | $16.80In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
CZRIn the Money | $20.00In the Money | $20.90In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
CZRIn the Money | $17.50In the Money | $21.25In the Money | $12.45In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,225Out of the Money | |
CZRIn the Money | $17.90In the Money | $20.35In the Money | $18.55In 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 | 17Out of the Money | 534Out of the Money | |
CZRIn the Money | $15.50In the Money | $19.25In the Money | $10.45In the Money | $0.00In the Money | ---In the Money | 5In the Money | CZROut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 8Out of the Money | 1,700Out of the Money | |
CZRIn the Money | $14.40In the Money | $18.35In the Money | $15.50In the Money | $0.00In the Money | ---In the Money | 9In the Money | CZROut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,849Out of the Money | |
CZRIn the Money | $13.45In the Money | $17.35In the Money | $10.15In the Money | $0.00In the Money | ---In the Money | 1In 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 | 181Out of the Money | |
CZRIn the Money | $12.45In the Money | $16.30In the Money | $7.55In the Money | $0.00In the Money | ---In the Money | 3In the Money | CZROut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 220Out of the Money | |
CZRIn the Money | $11.50In the Money | $15.25In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | 19In 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 | 70Out of the Money | |
CZRIn the Money | $10.80In the Money | $13.95In the Money | $12.06In the Money | $0.00In the Money | ---In the Money | 54In the Money | CZROut of the Money | $0.00Out of the Money | $2.14Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 607Out of the Money | |
CZRIn the Money | $9.60In the Money | $13.15In the Money | $11.70In the Money | $0.00In the Money | ---In the Money | 25In the Money | CZROut of the Money | $0.00Out of the Money | $0.45Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 11Out of the Money | 3,088Out of the Money | |
CZRIn the Money | $9.00In the Money | $12.75In 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 | $2.14Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
CZRIn the Money | $8.40In the Money | $12.35In the Money | $3.39In the Money | $0.00In the Money | ---In the Money | 54In the Money | CZROut of the Money | $0.00Out of the Money | $0.99Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,315Out of the Money | |
CZRIn the Money | $7.85In the Money | $11.90In the Money | $4.00In 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 | $-0.10Out of the Money | 2Out of the Money | 49Out of the Money | |
CZRIn the Money | $7.60In the Money | $11.25In the Money | $4.75In the Money | $0.00In the Money | ---In the Money | 17In the Money | CZROut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 412Out of the Money | |
CZRIn the Money | $7.15In the Money | $10.70In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 39In the Money | CZROut of the Money | $0.01Out of the Money | $0.19Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 4Out of the Money | 52Out of the Money | |
CZRIn the Money | $6.75In the Money | $10.10In the Money | $8.26In the Money | $0.00In the Money | ---In the Money | 1,392In the Money | CZROut of the Money | $0.03Out of the Money | $0.45Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 53Out of the Money | 1,704Out of the Money | |
CZRIn the Money | $6.05In the Money | $9.75In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 27In the Money | CZROut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 5Out of the Money | 23Out of the Money | |
CZRIn the Money | $5.65In the Money | $9.25In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 451In the Money | CZROut of the Money | $0.02Out of the Money | $0.12Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 42Out of the Money | 2,168Out of the Money | |
CZRIn the Money | $5.10In the Money | $8.70In the Money | $6.85In the Money | $2.00In the Money | 2In the Money | 226In the Money | CZROut of the Money | $0.02Out of the Money | $2.18Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 15Out of the Money | 4Out of the Money | |
CZRIn the Money | $4.60In the Money | $8.35In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 1,685In the Money | CZROut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 18Out of the Money | 1,967Out of the Money | |
CZRIn the Money | $4.20In the Money | $7.70In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 43In the Money | CZROut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $-0.04Out of the Money | 4Out of the Money | 12Out of the Money | |
CZRIn the Money | $3.95In the Money | $7.05In the Money | $5.85In the Money | $0.00In the Money | ---In the Money | 1,517In the Money | CZROut of the Money | $0.05Out of the Money | $2.15Out of the Money | $0.15Out of the Money | $-0.07Out of the Money | 50Out of the Money | 1,440Out of the Money | |
CZRIn the Money | $2.95In the Money | $6.75In the Money | $4.67In the Money | $0.00In the Money | ---In the Money | 19In the Money | CZROut of the Money | $0.08Out of the Money | $2.18Out of the Money | $0.16Out of the Money | $0.03Out of the Money | 371Out of the Money | 7Out of the Money | |
CZRIn the Money | $2.51In the Money | $6.30In the Money | $4.45In the Money | $0.00In the Money | ---In the Money | 2,239In the Money | CZROut of the Money | $0.12Out of the Money | $0.21Out of the Money | $0.17Out of the Money | $-0.01Out of the Money | 25Out of the Money | 3,796Out of the Money | |
CZRIn the Money | $2.14In the Money | $5.55In the Money | $3.99In the Money | $1.24In the Money | 1In the Money | 46In the Money | CZROut of the Money | $0.15Out of the Money | $2.25Out of the Money | $0.25Out of the Money | $-0.10Out of the Money | 1Out of the Money | 93Out of the Money | |
CZRIn the Money | $3.60In the Money | $4.95In the Money | $3.60In the Money | $-0.55In the Money | 18In the Money | 1,295In the Money | CZROut of the Money | $0.17Out of the Money | $2.35Out of the Money | $0.29Out of the Money | $-0.06Out of the Money | 51Out of the Money | 2,281Out of the Money | |
CZRIn the Money | $1.18In the Money | $5.05In the Money | $3.05In the Money | $0.00In the Money | ---In the Money | 4In the Money | CZRNear the Money | $0.28Near the Money | $1.86Near the Money | $0.33Near the Money | $-0.04Near the Money | 2Near the Money | 419Near the Money | |
CZRIn the Money | $1.17In the Money | $4.65In the Money | $2.75In the Money | $-1.00In the Money | 15In the Money | 1,509In the Money | CZRNear the Money | $0.38Near the Money | $1.90Near the Money | $0.48Near the Money | $0.00Near the Money | 1Near the Money | 733Near the Money | |
CZRIn the Money | $1.26In the Money | $4.30In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 4In the Money | CZRNear the Money | $0.45Near the Money | $2.79Near the Money | $0.58Near the Money | $-0.24Near the Money | 11Near the Money | 6Near the Money | |
CZRIn the Money | $0.20In the Money | $3.75In the Money | $2.04In the Money | $-0.10In the Money | 64In the Money | 1,203In the Money | CZRNear the Money | $0.64Near the Money | $2.20Near the Money | $0.76Near the Money | $-0.03Near the Money | 30Near the Money | 1,170Near the Money | |
CZRIn the Money | $1.69In the Money | $3.55In the Money | $2.25In the Money | $0.39In the Money | 2In the Money | 44In the Money | CZRNear the Money | $0.71Near the Money | $2.36Near the Money | $0.69Near the Money | $-0.27Near the Money | 8Near the Money | 442Near the Money | |
CZRUnderlying issue's last price | $1.43Underlying issue's last price | $2.14Underlying issue's last price | $1.44Underlying issue's last price | $-0.34Underlying issue's last price | 105Underlying issue's last price | 7,390Underlying issue's last price | Filter Table By Strike Price of$48.00Underlying issue's last price | CZRUnderlying issue's last price | $0.62Underlying issue's last price | $2.22Underlying issue's last price | $1.20Underlying issue's last price | $0.04Underlying issue's last price | 6Underlying issue's last price | 1,049Underlying issue's last price |
CZRNear the Money | $1.20Near the Money | $1.49Near the Money | $1.25Near the Money | $-0.24Near the Money | 196Near the Money | 3,139Near the Money | CZRNear the Money | $1.13Near the Money | $1.38Near the Money | $0.02Near the Money | $-1.36Near the Money | 22Near the Money | 1Near the Money | |
CZRNear the Money | $0.65Near the Money | $1.27Near the Money | $0.98Near the Money | $-0.36Near the Money | 41Near the Money | 1,124Near the Money | CZRIn the Money | $0.67In the Money | $1.70In the Money | $1.65In the Money | $0.04In the Money | 15In the Money | 1,166In the Money | |
CZRNear the Money | $0.74Near the Money | $1.33Near the Money | $0.78Near the Money | $-0.35Near the Money | 23Near the Money | 3Near the Money | CZRIn the Money | $1.30In the Money | $2.05In the Money | $1.66In the Money | $-0.27In the Money | 2In the Money | 50In the Money | |
CZRNear the Money | $0.69Near the Money | $1.06Near the Money | $0.67Near the Money | $-0.30Near the Money | 169Near the Money | 2,258Near the Money | CZRIn the Money | $0.34In the Money | $2.65In the Money | $2.42In the Money | $0.22In the Money | 656In the Money | 821In the Money | |
CZRNear the Money | $0.33Near the Money | $0.50Near the Money | $0.37Near the Money | $-0.27Near the Money | 77Near the Money | 48Near the Money | CZRIn the Money | $1.06In the Money | $4.90In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
CZROut of the Money | $0.09Out of the Money | $2.34Out of the Money | $0.23Out of the Money | $-0.29Out of the Money | 498Out of the Money | 20Out of the Money | CZRIn the Money | $1.91In the Money | $5.40In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CZROut of the Money | $0.14Out of the Money | $0.23Out of the Money | $0.16Out of the Money | $-0.14Out of the Money | 8Out of the Money | 13Out of the Money | CZRIn the Money | $2.83In the Money | $5.85In the Money | $4.90In the Money | $-0.35In the Money | 1In the Money | 2In the Money | |
CZROut of the Money | $0.05Out of the Money | $2.20Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | CZRIn the Money | $4.05In the Money | $7.50In the Money | $6.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CZROut of the Money | $0.04Out of the Money | $0.37Out of the Money | $0.11Out of the Money | $-0.03Out of the Money | 109Out of the Money | 2,095Out of the Money | CZRIn the Money | $5.00In the Money | $8.45In the Money | $10.17In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.03Out of the Money | $2.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $5.90In the Money | $9.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.03Out of the Money | $2.20Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CZRIn the Money | $6.95In the Money | $10.55In 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 | $2.19Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CZRIn the Money | $7.90In the Money | $11.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $8.70In the Money | $12.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,580Out of the Money | CZRIn the Money | $9.85In the Money | $13.55In the Money | $15.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $2.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $10.85In 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 | $2.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $11.75In the Money | $15.60In 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 | $2.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $12.70In the Money | $16.65In 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 | $2.15Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 16Out of the Money | ---Out of the Money | CZRIn the Money | $13.85In 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 | $0.71Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 8,946Out of the Money | CZRIn the Money | $14.90In the Money | $18.50In the Money | $15.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 289Out of the Money | CZRIn the Money | $19.70In the Money | $23.65In the Money | $17.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,275Out of the Money | CZRIn the Money | $24.65In the Money | $28.70In the Money | $22.60In 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 | $0.00Out of the Money | ---Out of the Money | 421Out of the Money | CZRIn the Money | $29.95In the Money | $33.40In the Money | $28.90In the Money | $0.00In the Money | ---In the Money | ---In the Money |