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 | $15.40In the Money | $15.70In the Money | $15.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.00Out of the Money | $2.12Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
CZRIn the Money | $10.55In the Money | $10.75In the Money | $25.55In the Money | $0.00In the Money | ---In the Money | 10In 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 | 146Out of the Money | |
CZRIn the Money | $9.50In the Money | $9.75In 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 | $1.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
CZRIn the Money | $8.50In the Money | $8.80In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $6.65In the Money | $7.80In 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 | $1.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
CZRIn the Money | $6.45In the Money | $6.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 115Out of the Money | |
CZRIn the Money | $5.50In the Money | $5.90In the Money | $7.27In the Money | $0.00In the Money | ---In the Money | 64In 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 | 2,888Out of the Money | |
CZRIn the Money | $4.95In the Money | $5.25In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 477Out of the Money | |
CZRIn the Money | $4.55In the Money | $4.75In 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 | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,523Out of the Money | |
CZRIn the Money | $2.86In the Money | $4.55In 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 | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | |
CZRIn the Money | $3.50In the Money | $3.70In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 38In the Money | CZROut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 963Out of the Money | |
CZRIn the Money | $2.99In the Money | $4.30In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 27In the Money | CZROut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 200Out of the Money | |
CZRIn the Money | $2.52In the Money | $3.80In the Money | $3.33In the Money | $0.00In the Money | ---In the Money | 49In the Money | CZRNear the Money | $0.00Near the Money | $0.09Near the Money | $0.01Near the Money | $-0.03Near the Money | 10Near the Money | 3,052Near the Money | |
CZRIn the Money | $0.90In the Money | $2.19In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 120In the Money | CZRNear the Money | $0.00Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.01Near the Money | 30Near the Money | 471Near the Money | |
CZRIn the Money | $1.52In the Money | $1.77In the Money | $2.82In the Money | $0.00In the Money | ---In the Money | 82In the Money | CZRNear the Money | $0.01Near the Money | $0.22Near the Money | $0.02Near the Money | $-0.01Near the Money | 12Near the Money | 5,252Near the Money | |
CZRIn the Money | $0.95In the Money | $1.35In the Money | $1.78In the Money | $0.00In the Money | ---In the Money | 41In the Money | CZRNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $-0.03Near the Money | 15Near the Money | 1,303Near the Money | |
CZRIn the Money | $0.60In the Money | $0.75In the Money | $0.74In the Money | $-0.06In the Money | 1In the Money | 382In the Money | CZRNear the Money | $0.01Near the Money | $0.04Near the Money | $0.04Near the Money | $-0.14Near the Money | 13Near the Money | 3,939Near the Money | |
CZRUnderlying issue's last price | $0.21Underlying issue's last price | $0.25Underlying issue's last price | $0.22Underlying issue's last price | $-0.12Underlying issue's last price | 64Underlying issue's last price | 389Underlying issue's last price | Filter Table By Strike Price of$35.50Underlying issue's last price | CZRUnderlying issue's last price | $0.10Underlying issue's last price | $0.13Underlying issue's last price | $0.11Underlying issue's last price | $-0.16Underlying issue's last price | 52Underlying issue's last price | 506Underlying issue's last price |
CZRNear the Money | $0.03Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.11Near the Money | 122Near the Money | 911Near the Money | CZRIn the Money | $0.41In the Money | $0.47In the Money | $0.42In the Money | $-0.22In the Money | 6In the Money | 1,228In the Money | |
CZRNear the Money | $0.01Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.01Near the Money | 115Near the Money | 491Near the Money | CZRIn the Money | $0.85In the Money | $0.97In the Money | $0.90In the Money | $-0.72In the Money | 6In the Money | 492In the Money | |
CZRNear the Money | $0.01Near the Money | $0.04Near the Money | $0.02Near the Money | $-0.01Near the Money | 10Near the Money | 862Near the Money | CZRIn the Money | $1.31In the Money | $1.70In the Money | $1.33In the Money | $0.41In the Money | 6In the Money | 294In the Money | |
CZRNear the Money | $0.01Near the Money | $0.22Near the Money | $0.02Near the Money | $-0.01Near the Money | 2Near the Money | 500Near the Money | CZRIn the Money | $1.81In the Money | $1.94In the Money | $1.97In the Money | $0.00In the Money | ---In the Money | 31In the Money | |
CZRNear the Money | $0.01Near the Money | $0.04Near the Money | $0.01Near the Money | $-0.01Near the Money | 3Near the Money | 1,762Near the Money | CZRIn the Money | $1.78In the Money | $2.44In the Money | $2.47In the Money | $0.58In the Money | 1In the Money | 575In the Money | |
CZRNear the Money | $0.01Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.01Near the Money | 57Near the Money | 3,346Near the Money | CZRIn the Money | $2.75In the Money | $2.99In the Money | $2.27In the Money | $0.00In the Money | ---In the Money | 44In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.19Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 8Out of the Money | 573Out of the Money | CZRIn the Money | $2.71In the Money | $3.50In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 1,766In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.58Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 93Out of the Money | CZRIn the Money | $2.51In the Money | $4.05In the Money | $3.63In the Money | $0.00In the Money | ---In the Money | 18In 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 | 5Out of the Money | 656Out of the Money | CZRIn the Money | $4.25In the Money | $4.50In the Money | $4.19In the Money | $0.00In the Money | ---In the Money | 1,098In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.64Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | CZRIn the Money | $4.80In the Money | $5.00In the Money | $2.65In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.43Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,156Out of the Money | CZRIn the Money | $3.75In the Money | $5.55In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 383In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 965Out of the Money | CZRIn the Money | $5.75In the Money | $6.00In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 2In 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 | 754Out of the Money | CZRIn the Money | $6.35In the Money | $6.50In the Money | $6.52In the Money | $0.00In the Money | ---In the Money | 50In 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 | 252Out of the Money | CZRIn the Money | $6.75In the Money | $7.05In 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 | $0.11Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 568Out of the Money | CZRIn the Money | $7.25In the Money | $7.60In the Money | $7.25In the Money | $0.00In the Money | ---In the Money | 83In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.60Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 95Out of the Money | CZRIn the Money | $7.75In the Money | $8.10In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.07Out of the Money | 1Out of the Money | 2,846Out of the Money | CZRIn the Money | $8.20In the Money | $8.50In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 841Out of the Money | CZRIn the Money | $9.30In the Money | $9.45In the Money | $8.85In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,154Out of the Money | CZRIn the Money | $10.25In the Money | $10.50In the Money | $9.25In 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 | ---Out of the Money | 930Out of the Money | CZRIn the Money | $11.25In the Money | $11.60In the Money | $11.25In the Money | $0.00In the Money | ---In the Money | 99In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 238Out of the Money | CZRIn the Money | $10.45In the Money | $13.85In the Money | $11.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | CZRIn the Money | $13.30In the Money | $13.60In the Money | $13.60In 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 | 3,089Out of the Money | CZRIn the Money | $14.20In the Money | $14.50In the Money | $13.20In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 540Out of the Money | CZRIn the Money | $17.95In the Money | $19.60In the Money | $12.55In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,358Out of the Money | CZRIn the Money | $24.10In the Money | $24.55In the Money | $17.57In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,694Out of the Money | CZRIn the Money | $27.35In the Money | $31.25In the Money | $20.37In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 471Out of the Money | CZRIn the Money | $32.50In the Money | $36.15In the Money | $27.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | CZRIn the Money | $37.50In the Money | $41.30In 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 | $1.00Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | CZRIn the Money | $42.60In the Money | $46.00In 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 | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | CZRIn the Money | $47.45In the Money | $51.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |