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 | $7.65In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 8Out of the Money | 16Out of the Money | |
CZRIn the Money | $7.10In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 200Out of the Money | 240Out of the Money | |
CZRIn the Money | $6.70In the Money | $7.00In 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 | $-0.01Out of the Money | 10Out of the Money | 136Out of the Money | |
CZRIn the Money | $6.30In the Money | $6.75In the Money | $7.08In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZROut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 265Out of the Money | 210Out of the Money | |
CZRIn the Money | $5.70In the Money | $6.25In 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 | $1.22Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 14Out of the Money | 28Out of the Money | |
CZRIn the Money | $4.90In the Money | $5.85In 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 | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 156Out of the Money | |
CZRIn the Money | $4.30In the Money | $5.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.01Out of the Money | $0.52Out of the Money | $0.01Out of the Money | $-0.08Out of the Money | 8Out of the Money | 61Out of the Money | |
CZRIn the Money | $4.30In the Money | $4.55In the Money | $4.50In the Money | $4.50In the Money | 1In the Money | ---In the Money | CZROut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.11Out of the Money | 41Out of the Money | 235Out of the Money | |
CZRIn the Money | $3.75In the Money | $4.10In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.02Out of the Money | $0.16Out of the Money | $0.04Out of the Money | $-0.14Out of the Money | 22Out of the Money | 857Out of the Money | |
CZRIn the Money | $2.99In the Money | $3.65In 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 | $0.05Out of the Money | $-0.21Out of the Money | 81Out of the Money | 4,065Out of the Money | |
CZRIn the Money | $2.74In the Money | $3.10In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZRNear the Money | $0.04Near the Money | $0.06Near the Money | $0.04Near the Money | $-0.33Near the Money | 49Near the Money | 293Near the Money | |
CZRIn the Money | $2.42In the Money | $2.62In the Money | $4.19In the Money | $0.00In the Money | ---In the Money | 32In the Money | CZRNear the Money | $0.07Near the Money | $0.09Near the Money | $0.07Near the Money | $-0.43Near the Money | 280Near the Money | 2,467Near the Money | |
CZRIn the Money | $1.97In the Money | $2.10In the Money | $2.05In the Money | $0.00In the Money | ---In the Money | 8In the Money | CZRNear the Money | $0.13Near the Money | $0.15Near the Money | $0.15Near the Money | $-0.53Near the Money | 79Near the Money | 714Near the Money | |
CZRIn the Money | $1.54In the Money | $1.71In the Money | $1.81In the Money | $0.11In the Money | 16In the Money | 57In the Money | CZRNear the Money | $0.21Near the Money | $0.24Near the Money | $0.24Near the Money | $-0.49Near the Money | 993Near the Money | 1,965Near the Money | |
CZRIn the Money | $1.16In the Money | $1.35In the Money | $1.59In the Money | $0.14In the Money | 16In the Money | 45In the Money | CZRNear the Money | $0.34Near the Money | $0.40Near the Money | $0.19Near the Money | $-0.89Near the Money | 309Near the Money | 1,615Near the Money | |
CZRUnderlying issue's last price | $0.93Underlying issue's last price | $1.05Underlying issue's last price | $1.00Underlying issue's last price | $-0.25Underlying issue's last price | 101Underlying issue's last price | 221Underlying issue's last price | Filter Table By Strike Price of$36.00Underlying issue's last price | CZRUnderlying issue's last price | $0.52Underlying issue's last price | $0.58Underlying issue's last price | $0.53Underlying issue's last price | $-0.83Underlying issue's last price | 291Underlying issue's last price | 4,126Underlying issue's last price |
CZRNear the Money | $0.68Near the Money | $0.73Near the Money | $0.43Near the Money | $-0.60Near the Money | 63Near the Money | 256Near the Money | CZRIn the Money | $0.75In the Money | $0.81In the Money | $0.76In the Money | $-0.89In the Money | 405In the Money | 1,718In the Money | |
CZRNear the Money | $0.46Near the Money | $0.51Near the Money | $0.52Near the Money | $-0.25Near the Money | 976Near the Money | 3,760Near the Money | CZRIn the Money | $1.03In the Money | $1.29In the Money | $1.01In the Money | $-0.92In the Money | 218In the Money | 1,609In the Money | |
CZRNear the Money | $0.15Near the Money | $0.34Near the Money | $0.34Near the Money | $-0.28Near the Money | 183Near the Money | 324Near the Money | CZRIn the Money | $1.37In the Money | $1.60In the Money | $1.45In the Money | $-0.61In the Money | 20In the Money | 1,648In the Money | |
CZRNear the Money | $0.18Near the Money | $0.22Near the Money | $0.20Near the Money | $-0.30Near the Money | 211Near the Money | 369Near the Money | CZRIn the Money | $1.74In the Money | $1.83In the Money | $1.74In the Money | $-0.41In the Money | 8In the Money | 202In the Money | |
CZRNear the Money | $0.11Near the Money | $0.14Near the Money | $0.12Near the Money | $-0.25Near the Money | 38Near the Money | 1,218Near the Money | CZRIn the Money | $2.17In the Money | $2.55In the Money | $2.11In the Money | $-0.09In the Money | 5In the Money | 80In the Money | |
CZRNear the Money | $0.07Near the Money | $0.10Near the Money | $0.09Near the Money | $-0.20Near the Money | 1,370Near the Money | 3,400Near the Money | CZRIn the Money | $2.54In the Money | $2.82In the Money | $2.90In the Money | $0.64In the Money | 7In the Money | 203In the Money | |
CZROut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.15Out of the Money | 107Out of the Money | 243Out of the Money | CZRIn the Money | $2.90In the Money | $3.20In the Money | $3.05In the Money | $-0.60In the Money | 6In the Money | 57In the Money | |
CZROut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $-0.13Out of the Money | 140Out of the Money | 1,362Out of the Money | CZRIn the Money | $3.35In the Money | $3.75In the Money | $3.23In the Money | $0.33In the Money | 9In the Money | 76In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.04Out of the Money | $-0.07Out of the Money | 32Out of the Money | 727Out of the Money | CZRIn the Money | $2.65In the Money | $4.70In the Money | $2.17In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 100Out of the Money | 716Out of the Money | CZRIn the Money | $4.55In the Money | $4.90In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 125In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 62Out of the Money | 140Out of the Money | CZRIn the Money | $5.05In the Money | $5.30In the Money | $3.04In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 13Out of the Money | 282Out of the Money | CZRIn the Money | $5.50In the Money | $6.15In the Money | $5.61In the Money | $-0.34In the Money | 2In the Money | 58In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 2Out of the Money | 54Out of the Money | CZRIn the Money | $5.80In the Money | $6.30In the Money | $3.72In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 10Out of the Money | 190Out of the Money | CZRIn the Money | $6.45In the Money | $7.00In the Money | $6.36In the Money | $-0.14In the Money | 21In the Money | 66In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.52Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | CZRIn the Money | $6.90In the Money | $7.30In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 214Out of the Money | 46Out of the Money | CZRIn the Money | $7.40In the Money | $7.85In the Money | $5.96In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 114Out of the Money | 30Out of the Money | CZRIn the Money | $7.85In the Money | $8.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 464Out of the Money | CZRIn the Money | $8.35In the Money | $8.80In the Money | $7.79In the Money | $0.00In the Money | ---In the Money | 2In 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 | 241Out of the Money | CZRIn the Money | $8.95In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 275Out of the Money | CZRIn the Money | $9.45In the Money | $9.80In 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 | 40Out of the Money | CZRIn the Money | $9.95In the Money | $10.25In 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 | $0.02Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | CZRIn the Money | $10.45In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | CZRIn the Money | $10.95In the Money | $11.30In 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 | 67Out of the Money | CZRIn the Money | $11.40In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $11.80In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | CZRIn the Money | $12.50In the Money | $12.75In 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 | 33Out of the Money | CZRIn the Money | $12.80In the Money | $13.20In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | CZRIn the Money | $13.25In the Money | $13.80In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 161Out of the Money | CZRIn the Money | $14.40In the Money | $14.80In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | CZRIn the Money | $15.40In the Money | $15.75In 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 | 143Out of the Money | CZRIn the Money | $16.40In the Money | $16.85In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 523Out of the Money | CZRIn the Money | $18.25In the Money | $18.75In 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 | 3Out of the Money | CZRIn the Money | $23.40In the Money | $24.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |