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 | $17.30In the Money | $17.75In 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 | $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 | $12.25In the Money | $12.75In the Money | $20.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $7.30In the Money | $7.90In the Money | $16.00In 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 | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
CZRIn the Money | $6.15In the Money | $6.85In the Money | $14.70In 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 | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
CZRIn the Money | $5.10In the Money | $5.80In the Money | $13.60In the Money | $0.00In the Money | ---In the Money | 6In 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 | $4.95In the Money | $5.15In the Money | $7.20In 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 | 6Out of the Money | |
CZRIn the Money | $4.10In the Money | $4.80In 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 | 59Out of the Money | |
CZRIn the Money | $3.85In the Money | $4.30In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
CZRIn the Money | $3.20In the Money | $3.85In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 1Out of the Money | 54Out of the Money | |
CZRIn the Money | $2.92In the Money | $3.35In 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 | $-0.01Out of the Money | 5Out of the Money | 24Out of the Money | |
CZRIn the Money | $2.39In the Money | $2.69In the Money | $9.19In the Money | $0.00In the Money | ---In the Money | 4In the Money | CZRNear the Money | $0.03Near the Money | $0.06Near the Money | $0.03Near the Money | $0.01Near the Money | 651Near the Money | 58Near the Money | |
CZRIn the Money | $1.91In the Money | $2.23In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.05Near the Money | $0.08Near the Money | $0.04Near the Money | $0.01Near the Money | 205Near the Money | 39Near the Money | |
CZRIn the Money | $1.59In the Money | $1.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.09Near the Money | $0.13Near the Money | $0.08Near the Money | $0.04Near the Money | 2Near the Money | 52Near the Money | |
CZRIn the Money | $1.07In the Money | $1.27In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.18Near the Money | $0.22Near the Money | $0.14Near the Money | $0.04Near the Money | 36Near the Money | 44Near the Money | |
CZRIn the Money | $0.80In the Money | $0.97In the Money | $7.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZRNear the Money | $0.30Near the Money | $0.37Near the Money | $0.33Near the Money | $0.20Near the Money | 45Near the Money | 695Near the Money | |
CZRUnderlying issue's last price | $0.50Underlying issue's last price | $0.59Underlying issue's last price | $0.64Underlying issue's last price | $-2.14Underlying issue's last price | 8Underlying issue's last price | 10Underlying issue's last price | Filter Table By Strike Price of$47.50Underlying issue's last price | CZRUnderlying issue's last price | $0.50Underlying issue's last price | $0.57Underlying issue's last price | $0.54Underlying issue's last price | $0.50Underlying issue's last price | 45Underlying issue's last price | 550Underlying issue's last price |
CZRNear the Money | $0.30Near the Money | $0.40Near the Money | $0.46Near the Money | $-5.44Near the Money | 912Near the Money | 2Near the Money | CZRIn the Money | $0.76In the Money | $0.85In the Money | $0.52In the Money | $0.46In the Money | 31In the Money | 228In the Money | |
CZRNear the Money | $0.15Near the Money | $0.20Near the Money | $0.28Near the Money | $-3.02Near the Money | 6Near the Money | 5Near the Money | CZRIn the Money | $1.02In the Money | $1.31In the Money | $0.50In the Money | $0.39In the Money | 12In the Money | 120In the Money | |
CZRNear the Money | $0.07Near the Money | $0.08Near the Money | $0.13Near the Money | $-1.80Near the Money | 851Near the Money | 7Near the Money | CZRIn the Money | $1.41In the Money | $1.61In the Money | $1.30In the Money | $1.13In the Money | 31In the Money | 270In the Money | |
CZRNear the Money | $0.03Near the Money | $0.06Near the Money | $0.09Near the Money | $-1.63Near the Money | 53Near the Money | 18Near the Money | CZRIn the Money | $1.94In the Money | $2.08In the Money | $1.64In the Money | $1.40In the Money | 25In the Money | 100In the Money | |
CZRNear the Money | $0.01Near the Money | $0.04Near the Money | $0.05Near the Money | $-0.77Near the Money | 312Near the Money | 471Near the Money | CZRIn the Money | $2.30In the Money | $2.74In the Money | $1.56In the Money | $1.01In the Money | 12In the Money | 648In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.03Out of the Money | $-0.72Out of the Money | 410Out of the Money | 381Out of the Money | CZRIn the Money | $3.30In the Money | $3.65In the Money | $3.01In the Money | $2.16In the Money | 11In the Money | 144In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.33Out of the Money | 413Out of the Money | 232Out of the Money | CZRIn the Money | ---In the Money | ---In the Money | $1.50In the Money | $0.00In the Money | ---In the Money | 96In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.07Out of the Money | 52Out of the Money | 860Out of the Money | CZRIn the Money | $5.25In the Money | $5.85In the Money | $3.35In the Money | $1.23In the Money | 22In the Money | 94In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 103Out of the Money | 497Out of the Money | CZRIn the Money | $6.25In the Money | $6.90In the Money | $3.65In 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 | $0.02Out of the Money | $-0.01Out of the Money | 4Out of the Money | 260Out of the Money | CZRIn the Money | $7.25In the Money | $8.00In the Money | $4.75In the Money | $0.00In the Money | ---In the Money | 134In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 7Out of the Money | 600Out of the Money | CZRIn the Money | $8.30In the Money | $8.95In the Money | $6.04In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 168Out of the Money | CZRIn the Money | $9.35In the Money | $9.90In the Money | $3.85In 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 | 144Out of the Money | CZRIn the Money | $10.35In the Money | $10.55In the Money | $4.65In 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 | 39Out of the Money | CZRIn the Money | $11.15In the Money | $12.00In the Money | $5.70In 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 | $-0.01Out of the Money | 11Out of the Money | 937Out of the Money | CZRIn the Money | $12.25In the Money | $12.85In the Money | $6.75In 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 | 2Out of the Money | CZRIn the Money | $13.15In the Money | $13.90In the Money | $5.55In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | CZRIn the Money | $14.20In the Money | $14.75In the Money | $7.80In 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 | $0.71Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CZRIn the Money | $12.65In the Money | $13.10In 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 | $0.06Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $16.35In the Money | $16.95In 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 | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | CZRIn the Money | $13.80In the Money | $13.90In 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 | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | CZRIn the Money | $18.15In the Money | $18.90In 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 | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | CZRIn the Money | $19.30In the Money | $19.65In 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 | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | CZRIn the Money | $20.15In the Money | $21.05In 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 | 47Out of the Money | CZRIn the Money | $22.30In the Money | $22.65In 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 | $0.02Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $27.10In the Money | $27.65In the Money | $21.90In the Money | $0.00In the Money | ---In the Money | ---In the Money |