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 | $14.85In the Money | $15.50In the Money | $17.20In 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 | 10Out of the Money | |
CZRIn the Money | $9.85In the Money | $10.60In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $8.90In the Money | $9.35In the Money | $11.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $8.40In the Money | $9.00In the Money | $10.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $7.90In the Money | $8.25In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | CZROut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $7.40In the Money | $8.05In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CZRIn the Money | $6.95In the Money | $7.55In 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 | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 219Out of the Money | |
CZRIn the Money | $6.35In the Money | $6.80In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 11In the Money | CZROut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CZRIn the Money | $5.80In the Money | $6.40In the Money | $6.94In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZROut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
CZRIn the Money | $5.30In the Money | $6.00In 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 | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
CZRIn the Money | $4.85In the Money | $5.60In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | 4In the Money | CZROut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
CZRIn the Money | $4.40In the Money | $4.85In the Money | $5.05In the Money | $-1.30In the Money | 1In the Money | 1In the Money | CZROut of the Money | $0.02Out of the Money | $0.16Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 1Out of the Money | 1Out of the Money | |
CZRIn the Money | $3.90In the Money | $4.40In 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 | $0.02Out of the Money | 50Out of the Money | 530Out of the Money | |
CZRIn the Money | $3.55In the Money | $3.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 332Out of the Money | |
CZRIn the Money | $2.97In the Money | $3.50In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.11Out of the Money | $0.16Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 200Out of the Money | 120Out of the Money | |
CZRIn the Money | $2.65In the Money | $2.98In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZRNear the Money | $0.17Near the Money | $0.21Near the Money | $0.15Near the Money | $0.15Near the Money | 52Near the Money | ---Near the Money | |
CZRIn the Money | $2.22In the Money | $2.40In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZRNear the Money | $0.24Near the Money | $0.31Near the Money | $0.26Near the Money | $0.18Near the Money | 1Near the Money | 4Near the Money | |
CZRIn the Money | $1.85In the Money | $2.04In the Money | $4.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZRNear the Money | $0.28Near the Money | $0.41Near the Money | $0.38Near the Money | $0.28Near the Money | 4Near the Money | 51Near the Money | |
CZRIn the Money | $1.40In the Money | $1.76In the Money | $3.65In the Money | $0.00In the Money | ---In the Money | 7In the Money | CZRNear the Money | $0.40Near the Money | $0.55Near the Money | $0.25Near the Money | $0.10Near the Money | 5Near the Money | 108Near the Money | |
CZRIn the Money | $1.17In the Money | $1.29In the Money | $1.52In the Money | $-1.30In the Money | 7In the Money | 29In the Money | CZRNear the Money | $0.56Near the Money | $0.66Near the Money | $0.57Near the Money | $0.36Near the Money | 23Near the Money | 768Near the Money | |
CZRUnderlying issue's last price | $0.81Underlying issue's last price | $1.01Underlying issue's last price | $0.92Underlying issue's last price | $-1.17Underlying issue's last price | 681Underlying issue's last price | 50Underlying issue's last price | Filter Table By Strike Price of$45.00Underlying issue's last price | CZRUnderlying issue's last price | $0.75Underlying issue's last price | $0.93Underlying issue's last price | $0.78Underlying issue's last price | $0.52Underlying issue's last price | 5Underlying issue's last price | 153Underlying issue's last price |
CZRNear the Money | $0.59Near the Money | $0.78Near the Money | $0.78Near the Money | $-1.20Near the Money | 341Near the Money | 50Near the Money | CZRIn the Money | $1.01In the Money | $1.19In the Money | $0.87In the Money | $0.49In the Money | 1In the Money | 80In the Money | |
CZRNear the Money | $0.40Near the Money | $0.54Near the Money | $0.55Near the Money | $-1.15Near the Money | 825Near the Money | 626Near the Money | CZRIn the Money | $1.26In the Money | $1.48In the Money | $1.40In the Money | $0.86In the Money | 11In the Money | 280In the Money | |
CZRNear the Money | $0.27Near the Money | $0.41Near the Money | $0.53Near the Money | $-0.81Near the Money | 6Near the Money | 218Near the Money | CZRIn the Money | $1.65In the Money | $1.83In the Money | $1.39In the Money | $0.79In the Money | 24In the Money | 91In the Money | |
CZRNear the Money | $0.16Near the Money | $0.31Near the Money | $0.38Near the Money | $-0.55Near the Money | 100Near the Money | 1,296Near the Money | CZRIn the Money | $2.03In the Money | $2.25In the Money | $2.09In the Money | $1.14In the Money | 50In the Money | 217In the Money | |
CZRNear the Money | $0.12Near the Money | $0.21Near the Money | $0.15Near the Money | $-0.66Near the Money | 28Near the Money | 164Near the Money | CZRIn the Money | $2.35In the Money | $2.66In the Money | $2.26In the Money | $0.99In the Money | 7In the Money | 62In the Money | |
CZRNear the Money | $0.07Near the Money | $0.15Near the Money | $0.09Near the Money | $-0.39Near the Money | 32Near the Money | 868Near the Money | CZRIn the Money | $2.91In the Money | $3.15In the Money | $2.57In the Money | $0.57In the Money | 5In the Money | 254In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.33Out of the Money | 20Out of the Money | 98Out of the Money | CZRIn the Money | $3.35In the Money | $3.85In the Money | $1.98In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $-0.29Out of the Money | 34Out of the Money | 306Out of the Money | CZRIn the Money | $3.85In the Money | $4.25In the Money | $2.14In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.03Out of the Money | $-0.21Out of the Money | 28Out of the Money | 393Out of the Money | CZRIn the Money | $4.30In the Money | $4.80In the Money | $3.87In the Money | $0.87In the Money | 1In the Money | 10In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.16Out of the Money | 622Out of the Money | 236Out of the Money | CZRIn the Money | $4.75In the Money | $5.35In the Money | $2.97In the Money | $0.00In the Money | ---In the Money | 52In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | CZRIn the Money | $5.75In the Money | $6.30In the Money | $4.65In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 1Out of the Money | 187Out of the Money | CZRIn the Money | $6.60In the Money | $7.35In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | CZRIn the Money | $7.75In the Money | $8.35In the Money | $6.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 2Out of the Money | 165Out of the Money | CZRIn the Money | $8.85In the Money | $9.25In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | CZRIn the Money | $9.85In the Money | $10.25In the Money | $7.33In 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 | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | CZRIn the Money | $10.65In the Money | $11.25In the Money | $9.76In the Money | $0.00In the Money | ---In the Money | ---In 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 | 80Out of the Money | CZRIn the Money | $11.85In the Money | $12.30In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | CZRIn the Money | $12.50In the Money | $13.20In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | CZRIn the Money | $13.55In the Money | $14.10In the Money | $6.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | CZRIn the Money | $14.60In the Money | $15.25In the Money | $6.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | CZRIn the Money | $15.55In the Money | $16.25In the Money | $8.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 317Out of the Money | CZRIn the Money | $16.85In the Money | $17.25In the Money | $8.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | CZRIn the Money | $17.60In the Money | $18.25In 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 | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $18.85In the Money | $19.25In 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 | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CZRIn the Money | $19.85In the Money | $20.25In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CZRIn the Money | $20.60In the Money | $21.30In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $21.55In the Money | $22.35In 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 | $0.04Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CZRIn the Money | $24.85In the Money | $25.45In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $29.60In the Money | $30.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |