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 | $12.95In 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 | $0.63Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $11.45In the Money | $14.25In 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 | $0.52Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $10.20In the Money | $13.00In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $9.70In the Money | $11.90In 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 | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
CZRIn the Money | $8.45In the Money | $10.75In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
CZRIn the Money | $7.35In the Money | $10.10In 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 | $0.63Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 70Out of the Money | |
CZRIn the Money | $6.95In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 14Out of the Money | |
CZRIn the Money | $6.45In the Money | $8.65In 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 | $0.86Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 162Out of the Money | 121Out of the Money | |
CZRIn the Money | $6.00In 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 | $0.23Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 49Out of the Money | ---Out of the Money | |
CZRIn the Money | $5.65In the Money | $8.15In 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 | $0.20Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 2Out of the Money | 143Out of the Money | |
CZRIn the Money | $4.95In the Money | $7.15In 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 | $1.27Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CZRIn the Money | $4.55In the Money | $7.30In the Money | $7.25In the Money | $0.00In the Money | ---In the Money | 6In the Money | CZROut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 32Out of the Money | 1,171Out of the Money | |
CZRIn the Money | $4.00In the Money | $6.75In 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 | $0.08Out of the Money | $0.08Out of the Money | $-0.30Out of the Money | 114Out of the Money | 139Out of the Money | |
CZRIn the Money | $3.85In the Money | $5.85In the Money | $1.90In the Money | $0.00In the Money | ---In the Money | 4In the Money | CZROut of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 6Out of the Money | 182Out of the Money | |
CZRIn the Money | $2.60In the Money | $5.45In the Money | $1.58In the Money | $0.00In the Money | ---In the Money | 12In the Money | CZROut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 45Out of the Money | 152Out of the Money | |
CZRIn the Money | $2.25In the Money | $4.25In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 405In the Money | CZROut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 192Out of the Money | 524Out of the Money | |
CZRIn the Money | $2.77In the Money | $3.40In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 255In the Money | CZROut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $-0.08Out of the Money | 42Out of the Money | 130Out of the Money | |
CZRIn the Money | $2.44In the Money | $3.10In the Money | $2.12In the Money | $-0.63In the Money | 4In the Money | 119In the Money | CZRNear the Money | $0.06Near the Money | $0.09Near the Money | $0.07Near the Money | $-0.09Near the Money | 101Near the Money | 292Near the Money | |
CZRIn the Money | $2.20In the Money | $2.48In the Money | $2.43In the Money | $0.14In the Money | 3In the Money | 266In the Money | CZRNear the Money | $0.10Near the Money | $0.14Near the Money | $0.18Near the Money | $-0.03Near the Money | 54Near the Money | 117Near the Money | |
CZRIn the Money | $1.80In the Money | $2.10In the Money | $2.00In the Money | $0.11In the Money | 144In the Money | 148In the Money | CZRNear the Money | $0.17Near the Money | $0.22Near the Money | $0.23Near the Money | $-0.04Near the Money | 513Near the Money | 256Near the Money | |
CZRIn the Money | $1.23In the Money | $1.70In the Money | $1.18In the Money | $-0.47In the Money | 24In the Money | 173In the Money | CZRNear the Money | $0.10Near the Money | $0.34Near the Money | $0.28Near the Money | $-0.15Near the Money | 1,187Near the Money | 1,070Near the Money | |
CZRIn the Money | $1.09In the Money | $1.17In the Money | $1.13In the Money | $-0.19In the Money | 105In the Money | 448In the Money | CZRNear the Money | $0.43Near the Money | $0.51Near the Money | $0.48Near the Money | $-0.16Near the Money | 355Near the Money | 115Near the Money | |
CZRUnderlying issue's last price | $0.80Underlying issue's last price | $0.88Underlying issue's last price | $0.93Underlying issue's last price | $-0.13Underlying issue's last price | 133Underlying issue's last price | 131Underlying issue's last price | Filter Table By Strike Price of$35.50Underlying issue's last price | CZRUnderlying issue's last price | $0.49Underlying issue's last price | $0.73Underlying issue's last price | $0.77Underlying issue's last price | $-0.14Underlying issue's last price | 24Underlying issue's last price | 60Underlying issue's last price |
CZRNear the Money | $0.60Near the Money | $0.68Near the Money | $0.63Near the Money | $-0.18Near the Money | 1,465Near the Money | 695Near the Money | CZRIn the Money | $0.93In the Money | $1.00In the Money | $1.16In the Money | $0.11In the Money | 25In the Money | 119In the Money | |
CZRNear the Money | $0.28Near the Money | $0.47Near the Money | $0.43Near the Money | $-0.16Near the Money | 58Near the Money | 142Near the Money | CZRIn the Money | $1.05In the Money | $1.41In the Money | $1.98In the Money | $0.03In the Money | 1In the Money | 13In the Money | |
CZRNear the Money | $0.30Near the Money | $0.34Near the Money | $0.36Near the Money | $-0.03Near the Money | 177Near the Money | 217Near the Money | CZRIn the Money | $1.42In the Money | $1.71In the Money | $2.24In the Money | $0.00In the Money | ---In the Money | 73In the Money | |
CZRNear the Money | $0.20Near the Money | $0.24Near the Money | $0.24Near the Money | $-0.09Near the Money | 73Near the Money | 29Near the Money | CZRIn the Money | $1.89In the Money | $2.17In the Money | $2.50In the Money | $0.25In the Money | 4In the Money | 884In the Money | |
CZRNear the Money | $0.14Near the Money | $0.17Near the Money | $0.17Near the Money | $-0.09Near the Money | 1,138Near the Money | 1,431Near the Money | CZRIn the Money | $2.41In the Money | $2.75In the Money | $2.84In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
CZRNear the Money | $0.10Near the Money | $0.13Near the Money | $0.11Near the Money | $-0.39Near the Money | 52Near the Money | 107Near the Money | CZRIn the Money | $2.88In the Money | $3.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.13Out of the Money | 39Out of the Money | 158Out of the Money | CZRIn the Money | $3.30In the Money | $3.75In the Money | $6.95In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
CZROut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.15Out of the Money | 13Out of the Money | 34Out of the Money | CZRIn the Money | $3.60In the Money | $4.25In 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 | $0.05Out of the Money | $0.04Out of the Money | $-0.07Out of the Money | 4,141Out of the Money | 289Out of the Money | CZRIn the Money | $2.50In the Money | $5.75In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.43Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | CZRIn the Money | $3.20In the Money | $5.30In 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 | $-0.04Out of the Money | 28Out of the Money | 52Out of the Money | CZRIn the Money | $3.75In the Money | $6.90In 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 | $0.22Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 60Out of the Money | 41Out of the Money | CZRIn the Money | $5.15In the Money | $6.10In 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 | $0.34Out of the Money | $0.01Out of the Money | $-0.12Out of the Money | 13Out of the Money | 50Out of the Money | CZRIn the Money | $5.55In the Money | $7.15In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $1.18Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | CZRIn the Money | $5.75In the Money | $7.95In 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 | $0.65Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 10Out of the Money | 61Out of the Money | CZRIn the Money | $6.00In the Money | $8.30In the Money | $7.31In 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 | $0.01Out of the Money | $0.01Out of the Money | 1Out of the Money | ---Out of the Money | CZRIn the Money | $6.40In the Money | $9.40In 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 | $1.16Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | CZRIn the Money | $6.95In the Money | $9.50In 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 | $1.24Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CZRIn the Money | $7.70In the Money | $9.30In 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 | $1.27Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | CZRIn the Money | $7.60In the Money | $10.80In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CZRIn the Money | $8.70In the Money | $11.10In 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 | $1.16Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | CZRIn the Money | $9.10In the Money | $11.50In 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 | $1.27Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CZRIn the Money | $9.95In the Money | $12.20In 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 | $1.27Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | CZRIn the Money | $10.45In the Money | $13.85In 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 | $0.90Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | CZRIn the Money | $12.85In the Money | $15.65In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | CZRIn the Money | $17.65In the Money | $20.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |