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 | $7.45In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 15Out of the Money | ---Out of the Money | |
CZRIn the Money | $7.15In the Money | $9.25In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 118Out of the Money | 25Out of the Money | |
CZRIn the Money | $7.25In the Money | $8.85In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 30Out of the Money | 14Out of the Money | |
CZRIn the Money | $6.70In the Money | $8.35In 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 | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $6.40In the Money | $8.00In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $6.00In the Money | $8.30In 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 | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | |
CZRIn the Money | $5.45In the Money | $6.35In 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 | $0.03Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $4.55In the Money | $5.40In 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 | $0.04Out of the Money | $0.02Out of the Money | $-0.06Out of the Money | 28Out of the Money | 201Out of the Money | |
CZRIn the Money | $4.25In the Money | $4.90In the Money | $5.40In the Money | $1.10In the Money | 1In the Money | 1In the Money | CZROut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 130Out of the Money | |
CZRIn the Money | $4.15In 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 | $0.05Out of the Money | $-0.10Out of the Money | 1,010Out of the Money | 2,610Out of the Money | |
CZRIn the Money | $3.65In the Money | $3.90In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.11Out of the Money | 111Out of the Money | 171Out of the Money | |
CZRIn the Money | $3.35In the Money | $3.50In the Money | $4.19In the Money | $1.20In the Money | 10In the Money | 32In the Money | CZROut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.14Out of the Money | $-0.17Out of the Money | 46Out of the Money | 250Out of the Money | |
CZRIn the Money | $2.80In the Money | $3.05In the Money | $3.55In the Money | $1.03In the Money | 2In the Money | 2In the Money | CZRNear the Money | $0.22Near the Money | $0.28Near the Money | $0.25Near the Money | $-0.15Near the Money | 37Near the Money | 140Near the Money | |
CZRIn the Money | $2.58In the Money | $2.66In the Money | $3.05In the Money | $0.68In the Money | 4In the Money | 20In the Money | CZRNear the Money | $0.33Near the Money | $0.36Near the Money | $0.35Near the Money | $-0.21Near the Money | 163Near the Money | 1,789Near the Money | |
CZRIn the Money | $2.21In the Money | $2.29In the Money | $2.62In the Money | $0.75In the Money | 6In the Money | 9In the Money | CZRNear the Money | $0.46Near the Money | $0.50Near the Money | $0.48Near the Money | $-0.24Near the Money | 919Near the Money | 274Near the Money | |
CZRIn the Money | $1.83In the Money | $1.96In the Money | $2.00In the Money | $0.50In the Money | 7In the Money | 101In the Money | CZRNear the Money | $0.62Near the Money | $0.66Near the Money | $0.66Near the Money | $-0.27Near the Money | 2,989Near the Money | 3,233Near the Money | |
CZRIn the Money | $1.51In the Money | $1.66In the Money | $1.64In the Money | $0.29In the Money | 28In the Money | 121In the Money | CZRNear the Money | $0.81Near the Money | $0.88Near the Money | $0.86Near the Money | $-0.32Near the Money | 763Near the Money | 168Near the Money | |
CZRUnderlying issue's last price | $1.18Underlying issue's last price | $1.39Underlying issue's last price | $1.34Underlying issue's last price | $0.24Underlying issue's last price | 143Underlying issue's last price | 576Underlying issue's last price | Filter Table By Strike Price of$37.00Underlying issue's last price | CZRUnderlying issue's last price | $1.03Underlying issue's last price | $1.49Underlying issue's last price | $1.12Underlying issue's last price | $-0.25Underlying issue's last price | 1,350Underlying issue's last price | 410Underlying issue's last price |
CZRNear the Money | $0.98Near the Money | $1.11Near the Money | $1.08Near the Money | $0.13Near the Money | 61Near the Money | 108Near the Money | CZRIn the Money | $1.28In the Money | $1.34In the Money | $1.30In the Money | $-0.46In the Money | 666In the Money | 91In the Money | |
CZRNear the Money | $0.84Near the Money | $0.88Near the Money | $0.86Near the Money | $0.15Near the Money | 151Near the Money | 282Near the Money | CZRIn the Money | $1.56In the Money | $1.62In the Money | $1.57In the Money | $-0.50In the Money | 50In the Money | 208In the Money | |
CZRNear the Money | $0.61Near the Money | $0.67Near the Money | $0.65Near the Money | $0.09Near the Money | 124Near the Money | 90Near the Money | CZRIn the Money | $1.87In the Money | $2.42In the Money | $1.62In the Money | $-0.64In the Money | 24In the Money | 69In the Money | |
CZRNear the Money | $0.48Near the Money | $0.53Near the Money | $0.50Near the Money | $0.06Near the Money | 668Near the Money | 1,717Near the Money | CZRIn the Money | $2.20In the Money | $2.29In the Money | $2.26In the Money | $-0.40In the Money | 15In the Money | 203In the Money | |
CZRNear the Money | $0.37Near the Money | $0.40Near the Money | $0.46Near the Money | $0.14Near the Money | 136Near the Money | 105Near the Money | CZRIn the Money | $2.57In the Money | $2.86In the Money | $2.73In the Money | $-0.25In the Money | 2In the Money | 62In the Money | |
CZRNear the Money | $0.24Near the Money | $0.30Near the Money | $0.29Near the Money | $0.05Near the Money | 488Near the Money | 483Near the Money | CZRIn the Money | $2.71In the Money | $3.05In the Money | $2.72In the Money | $-1.04In the Money | 21In the Money | 66In the Money | |
CZROut of the Money | $0.18Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $0.02Out of the Money | 34Out of the Money | 632Out of the Money | CZRIn the Money | $2.86In the Money | $4.10In the Money | $2.17In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
CZROut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $0.02Out of the Money | 217Out of the Money | 497Out of the Money | CZRIn the Money | $3.80In the Money | $4.05In the Money | $3.25In the Money | $-0.93In the Money | 30In the Money | 128In the Money | |
CZROut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.16Out of the Money | $-0.17Out of the Money | 55Out of the Money | 22Out of the Money | CZRIn the Money | $3.95In the Money | $4.90In the Money | $3.04In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
CZROut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 324Out of the Money | 210Out of the Money | CZRIn the Money | $4.60In the Money | $4.95In the Money | $4.40In the Money | $0.97In the Money | 20In the Money | 62In the Money | |
CZROut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.12Out of the Money | $0.07Out of the Money | 31Out of the Money | 31Out of the Money | CZRIn the Money | $4.50In the Money | $6.20In the Money | $3.72In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
CZROut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 190Out of the Money | CZRIn the Money | $4.85In the Money | $6.95In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 84In the Money | |
CZROut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.13Out of the Money | 22Out of the Money | 13Out of the Money | CZRIn the Money | $5.50In the Money | $6.60In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 1Out of the Money | 39Out of the Money | CZRIn the Money | $5.30In the Money | $6.95In the Money | $5.96In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | CZRIn the Money | $5.30In the Money | $8.50In 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 | $0.06Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 19Out of the Money | 76Out of the Money | CZRIn the Money | $7.10In the Money | $8.05In the Money | $7.79In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.34Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $8.15In the Money | $8.50In 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 | $0.47Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 2Out of the Money | 49Out of the Money | CZRIn the Money | $8.55In the Money | $8.90In 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 | $0.44Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | CZRIn the Money | $9.05In the Money | $9.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.49Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | CZRIn the Money | $9.55In the Money | $9.95In 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 | $0.23Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | CZRIn the Money | $9.95In the Money | $10.45In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 62Out of the Money | CZRIn the Money | $10.50In the Money | $11.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $11.10In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.50Out of the Money | 21Out of the Money | 32Out of the Money | CZRIn the Money | $11.40In the Money | $11.95In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 25Out of the Money | 8Out of the Money | CZRIn the Money | $12.00In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 29Out of the Money | 30Out of the Money | CZRIn the Money | $12.55In the Money | $13.05In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 120Out of the Money | 41Out of the Money | CZRIn the Money | $13.45In the Money | $14.05In 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 | $0.01Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | CZRIn the Money | $14.55In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 115Out of the Money | 28Out of the Money | CZRIn the Money | $15.65In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.15Out of the Money | 517Out of the Money | 10Out of the Money | CZRIn the Money | $17.55In the Money | $18.05In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 2Out of the Money | CZRIn the Money | $22.55In the Money | $22.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |