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 | $8.90In the Money | $12.50In 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 | $1.51Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $8.80In the Money | $11.35In 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 | $1.51Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $8.35In the Money | $11.05In 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 | $1.51Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $7.40In the Money | $11.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.01Out of the Money | $1.52Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $6.95In 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 | $1.52Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $6.80In the Money | $9.90In 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 | $1.52Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $7.60In 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 | $1.51Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 24Out of the Money | 16Out of the Money | |
CZRIn the Money | $6.40In the Money | $7.50In 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 | $1.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $6.50In the Money | $7.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.01Out of the Money | $1.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
CZRIn the Money | $6.20In the Money | $6.50In 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 | $1.29Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $5.70In the Money | $6.05In 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 | $0.38Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 8Out of the Money | 68Out of the Money | |
CZRIn the Money | $5.25In the Money | $5.55In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $4.75In the Money | $4.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $-0.15Out of the Money | 8Out of the Money | 14Out of the Money | |
CZRIn the Money | $4.30In the Money | $4.50In 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 | $0.08Out of the Money | $0.17Out of the Money | $0.17Out of the Money | 8Out of the Money | ---Out of the Money | |
CZRIn the Money | $3.80In the Money | $3.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $-0.17Out of the Money | 16Out of the Money | 208Out of the Money | |
CZRIn the Money | $3.35In the Money | $3.45In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 9In the Money | CZROut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 195Out of the Money | |
CZRIn the Money | $2.82In the Money | $3.10In the Money | $3.45In the Money | $0.00In the Money | ---In the Money | 32In the Money | CZRNear the Money | $0.19Near the Money | $0.22Near the Money | $0.10Near the Money | $-0.28Near the Money | 9Near the Money | 633Near the Money | |
CZRIn the Money | $2.26In the Money | $2.77In the Money | $3.15In the Money | $-1.15In the Money | 1In the Money | 20In the Money | CZRNear the Money | $0.27Near the Money | $0.30Near the Money | $0.23Near the Money | $-0.26Near the Money | 1Near the Money | 511Near the Money | |
CZRIn the Money | $1.95In the Money | $2.37In the Money | $3.00In the Money | $-0.15In the Money | 3In the Money | 5In the Money | CZRNear the Money | $0.38Near the Money | $0.42Near the Money | $0.25Near the Money | $-0.36Near the Money | 9Near the Money | 213Near the Money | |
CZRIn the Money | $1.70In the Money | $2.00In the Money | $1.63In the Money | $-0.67In the Money | 6In the Money | 10In the Money | CZRNear the Money | $0.53Near the Money | $0.57Near the Money | $0.50Near the Money | $-0.35Near the Money | 8Near the Money | 121Near the Money | |
CZRIn the Money | $1.47In the Money | $1.60In the Money | $1.33In the Money | $-0.72In the Money | 9In the Money | 355In the Money | CZRNear the Money | $0.71Near the Money | $0.76Near the Money | $0.71Near the Money | $-0.39Near the Money | 61Near the Money | 145Near the Money | |
CZRUnderlying issue's last price | $1.17Underlying issue's last price | $1.25Underlying issue's last price | $1.34Underlying issue's last price | $-0.67Underlying issue's last price | 3Underlying issue's last price | 38Underlying issue's last price | Filter Table By Strike Price of$35.50Underlying issue's last price | CZRUnderlying issue's last price | $0.90Underlying issue's last price | $0.99Underlying issue's last price | $0.63Underlying issue's last price | $-0.52Underlying issue's last price | 43Underlying issue's last price | 74Underlying issue's last price |
CZRNear the Money | $0.94Near the Money | $1.00Near the Money | $1.35Near the Money | $-0.14Near the Money | 7Near the Money | 18Near the Money | CZRIn the Money | $1.16In the Money | $1.38In the Money | $0.98In the Money | $-0.58In the Money | 2,531In the Money | 2,534In the Money | |
CZRNear the Money | $0.74Near the Money | $0.79Near the Money | $0.78Near the Money | $-0.39Near the Money | 9Near the Money | 25Near the Money | CZRIn the Money | $1.39In the Money | $1.52In the Money | $1.54In the Money | $-0.24In the Money | 2In the Money | 38In the Money | |
CZRNear the Money | $0.57Near the Money | $0.61Near the Money | $0.76Near the Money | $-0.29Near the Money | 102Near the Money | 146Near the Money | CZRIn the Money | $1.78In the Money | $1.95In the Money | $1.59In the Money | $0.13In the Money | 22In the Money | 25In the Money | |
CZRNear the Money | $0.42Near the Money | $0.46Near the Money | $0.59Near the Money | $-0.69Near the Money | 7Near the Money | 7Near the Money | CZRIn the Money | $2.14In the Money | $2.37In the Money | $2.19In the Money | $-0.01In the Money | 35In the Money | 26In the Money | |
CZRNear the Money | $0.30Near the Money | $0.34Near the Money | $0.25Near the Money | $-0.45Near the Money | 10Near the Money | 98Near the Money | CZRIn the Money | $2.52In the Money | $2.65In the Money | $2.20In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
CZRNear the Money | $0.22Near the Money | $0.25Near the Money | $0.35Near the Money | $-0.19Near the Money | 49Near the Money | 26Near the Money | CZRIn the Money | $2.94In the Money | $3.05In the Money | $1.68In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
CZROut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $-0.26Out of the Money | 56Out of the Money | 100Out of the Money | CZRIn the Money | $3.35In the Money | $3.50In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 37In the Money | |
CZROut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.23Out of the Money | $-0.12Out of the Money | 11Out of the Money | 30Out of the Money | CZRIn the Money | $3.80In the Money | $4.35In the Money | $3.50In the Money | $0.87In the Money | 8In the Money | 5In the Money | |
CZROut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.23Out of the Money | $-0.08Out of the Money | 36Out of the Money | 73Out of the Money | CZRIn the Money | $4.30In the Money | $4.40In the Money | $4.29In the Money | $1.74In the Money | 1In the Money | 45In the Money | |
CZROut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.12Out of the Money | $-0.11Out of the Money | 12Out of the Money | 36Out of the Money | CZRIn the Money | $4.20In the Money | $5.40In the Money | $2.49In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
CZROut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $-0.12Out of the Money | 77Out of the Money | 162Out of the Money | CZRIn the Money | $4.40In the Money | $5.40In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 40In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | CZRIn the Money | $5.65In the Money | $6.15In 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 | $0.07Out of the Money | $0.13Out of the Money | $-0.18Out of the Money | 58Out of the Money | 167Out of the Money | CZRIn the Money | $6.05In the Money | $6.70In the Money | $4.15In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.35Out of the Money | $0.25Out of the Money | 8Out of the Money | 92Out of the Money | CZRIn the Money | $6.55In the Money | $7.65In 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 | $0.03Out of the Money | $-0.07Out of the Money | 8Out of the Money | 77Out of the Money | CZRIn the Money | $7.15In the Money | $7.40In the Money | $6.74In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 8Out of the Money | 8Out of the Money | CZRIn the Money | $7.60In the Money | $7.90In 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 | $0.45Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 30Out of the Money | 43Out of the Money | CZRIn the Money | $8.20In the Money | $8.40In the Money | $2.37In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.68Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $8.55In the Money | $9.10In 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 | $0.36Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 16Out of the Money | 24Out of the Money | CZRIn the Money | $9.05In the Money | $9.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.96Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $9.60In the Money | $9.90In 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 | $0.19Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 1Out of the Money | 22Out of the Money | CZRIn the Money | $10.20In the Money | $10.40In the Money | $8.25In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
CZROut of the Money | $0.01Out of the Money | $1.51Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $10.60In the Money | $10.95In 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 | $1.52Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | CZRIn the Money | $11.20In the Money | $11.45In 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 | $1.49Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $11.65In the Money | $11.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.38Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out 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 | $0.01Out of the Money | $1.23Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 16Out of the Money | 9Out of the Money | CZRIn the Money | $13.15In the Money | $13.40In 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 | $0.16Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | CZRIn the Money | $14.10In the Money | $15.00In 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 | $0.03Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | CZRIn the Money | $15.10In the Money | $16.05In 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 | $1.51Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | CZRIn the Money | $16.05In the Money | $17.00In 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 | $1.51Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | CZRIn the Money | $17.20In the Money | $18.00In 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 | $0.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $19.05In the Money | $19.60In 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 | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CZRIn the Money | $24.10In the Money | $24.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |