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 | $9.80In the Money | $12.05In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 22Out of the Money | |
CZRIn the Money | $9.20In the Money | $11.25In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
CZRIn the Money | $8.75In the Money | $11.15In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $8.20In the Money | $10.15In 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 | $7.85In the Money | $9.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.01Out 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 | $7.20In 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 | $0.86Out 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 | $9.15In 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 | $0.86Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
CZRIn the Money | $6.25In the Money | $7.40In 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 | $0.86Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $5.05In the Money | $8.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.01Out of the Money | $0.86Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
CZRIn the Money | $5.15In 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 | $0.86Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $4.65In the Money | $7.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | |
CZRIn the Money | $4.30In the Money | $6.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.02Out of the Money | $0.87Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $2.69In the Money | $5.80In 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 | $0.10Out of the Money | $0.17Out of the Money | $0.16Out of the Money | 8Out of the Money | 22Out of the Money | |
CZRIn the Money | $2.67In the Money | $4.05In 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 | $0.10Out of the Money | $0.27Out of the Money | $0.10Out of the Money | 16Out of the Money | 8Out of the Money | |
CZRIn the Money | $2.33In the Money | $3.55In 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 | $0.09Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 17Out of the Money | 206Out of the Money | |
CZRIn the Money | $2.62In the Money | $2.86In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 9In the Money | CZRNear the Money | $0.11Near the Money | $0.14Near the Money | $0.07Near the Money | $0.00Near the Money | ---Near the Money | 187Near the Money | |
CZRIn the Money | $2.31In the Money | $2.80In the Money | $3.07In the Money | $0.00In the Money | ---In the Money | 31In the Money | CZRNear the Money | $0.17Near the Money | $0.21Near the Money | $0.18Near the Money | $0.08Near the Money | 567Near the Money | 642Near the Money | |
CZRIn the Money | $1.81In the Money | $2.22In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | 21In the Money | CZRNear the Money | $0.26Near the Money | $0.30Near the Money | $0.27Near the Money | $0.10Near the Money | 52Near the Money | 510Near the Money | |
CZRIn the Money | $1.38In the Money | $1.81In the Money | $1.90In the Money | $-1.10In the Money | 9In the Money | 8In the Money | CZRNear the Money | $0.39Near the Money | $0.47Near the Money | $0.37Near the Money | $0.04Near the Money | 57Near the Money | 224Near the Money | |
CZRIn the Money | $1.19In the Money | $1.28In the Money | $1.49In the Money | $-0.83In the Money | 8In the Money | 10In the Money | CZRNear the Money | $0.56Near the Money | $0.61Near the Money | $0.57Near the Money | $0.22Near the Money | 84Near the Money | 119Near the Money | |
CZRUnderlying issue's last price | $0.95Underlying issue's last price | $1.00Underlying issue's last price | $1.02Underlying issue's last price | $-0.86Underlying issue's last price | 196Underlying issue's last price | 361Underlying issue's last price | Filter Table By Strike Price of$35.00Underlying issue's last price | CZRUnderlying issue's last price | $0.78Underlying issue's last price | $0.89Underlying issue's last price | $0.80Underlying issue's last price | $0.30Underlying issue's last price | 116Underlying issue's last price | 186Underlying issue's last price |
CZRNear the Money | $0.72Near the Money | $0.82Near the Money | $0.74Near the Money | $-1.63Near the Money | 52Near the Money | 39Near the Money | CZRIn the Money | $1.03In the Money | $1.16In the Money | $1.01In the Money | $0.38In the Money | 110In the Money | 77In the Money | |
CZRNear the Money | $0.52Near the Money | $0.55Near the Money | $0.56Near the Money | $-1.17Near the Money | 299Near the Money | 20Near the Money | CZRIn the Money | $1.33In the Money | $1.40In the Money | $1.32In the Money | $0.48In the Money | 114In the Money | 493In the Money | |
CZRNear the Money | $0.35Near the Money | $0.39Near the Money | $0.40Near the Money | $-0.70Near the Money | 39Near the Money | 24Near the Money | CZRIn the Money | $1.66In the Money | $2.05In the Money | $1.64In the Money | $0.79In the Money | 31In the Money | 38In the Money | |
CZRNear the Money | $0.24Near the Money | $0.27Near the Money | $0.26Near the Money | $-0.90Near the Money | 91Near the Money | 137Near the Money | CZRIn the Money | $2.05In the Money | $2.70In the Money | $1.22In the Money | $0.14In the Money | 1In the Money | 48In the Money | |
CZRNear the Money | $0.16Near the Money | $0.20Near the Money | $0.17Near the Money | $-0.65Near the Money | 18Near the Money | 14Near the Money | CZRIn the Money | $2.27In the Money | $2.85In the Money | $2.45In the Money | $1.11In the Money | 7In the Money | 28In the Money | |
CZRNear the Money | $0.10Near the Money | $0.13Near the Money | $0.16Near the Money | $-0.61Near the Money | 99Near the Money | 137Near the Money | CZRIn the Money | $2.38In the Money | $4.00In the Money | $2.62In the Money | $0.12In the Money | 5In the Money | 12In the Money | |
CZROut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.13Out of the Money | $-0.45Out of the Money | 17Out of the Money | 47Out of the Money | CZRIn the Money | $3.25In the Money | $3.65In the Money | $2.80In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
CZROut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.09Out of the Money | $-0.21Out of the Money | 23Out of the Money | 72Out of the Money | CZRIn the Money | $2.98In the Money | $4.10In the Money | $4.18In the Money | $0.83In the Money | 23In the Money | 38In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.21Out of the Money | 15Out of the Money | 51Out of the Money | CZRIn the Money | $4.15In the Money | $5.05In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.10Out of the Money | 82Out of the Money | 140Out of the Money | CZRIn the Money | $4.45In the Money | $5.05In the Money | $4.29In the Money | $0.00In the Money | ---In the Money | 46In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | CZRIn the Money | $4.85In the Money | $6.20In the Money | $2.49In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.12Out of the Money | 6Out of the Money | 127Out of the Money | CZRIn the Money | $5.30In the Money | $6.80In 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 | $0.12Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | CZRIn the Money | $5.85In the Money | $7.75In 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 | $0.24Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 8Out of the Money | 219Out of the Money | CZRIn the Money | $6.30In the Money | $8.45In the Money | $4.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.21Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | CZRIn the Money | $6.85In the Money | $9.00In 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 | $0.21Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 29Out of the Money | 82Out of the Money | CZRIn the Money | $7.05In the Money | $9.40In the Money | $6.74In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.62Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | CZRIn the Money | $7.85In the Money | $9.70In 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 | $0.04Out of the Money | $0.02Out of the Money | 2Out of the Money | 68Out of the Money | CZRIn the Money | $8.30In the Money | $10.30In the Money | $2.37In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.69Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $8.85In 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 | $0.80Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | CZRIn the Money | $9.20In 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 | $1.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $9.85In the Money | $11.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | CZRIn the Money | $10.35In the Money | $12.30In the Money | $8.25In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
CZROut of the Money | $0.00Out of the Money | $1.28Out 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 | $12.95In 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 | $1.28Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | CZRIn the Money | $11.05In the Money | $13.75In 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 | $1.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $11.75In the Money | $14.10In 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 | $0.24Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | CZRIn the Money | $12.40In the Money | $14.45In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | CZRIn the Money | $13.30In the Money | $15.10In 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 | $0.75Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | CZRIn the Money | $14.30In the Money | $16.75In 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 | $0.95Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | CZRIn the Money | $15.35In the Money | $16.50In 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 | $0.95Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | CZRIn the Money | $16.15In the Money | $18.40In 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 | $0.95Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | CZRIn the Money | $17.30In the Money | $19.70In 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 | $0.01Out of the Money | 1Out of the Money | ---Out of the Money | CZRIn the Money | $19.25In the Money | $21.30In 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 | $0.05Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CZRIn the Money | $24.20In the Money | $26.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |