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 | $9.30In the Money | $9.45In 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 | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
CZRIn the Money | $8.75In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
CZRIn the Money | $7.80In the Money | $8.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.00Out 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 | $6.60In the Money | $7.95In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $7.25In the Money | $7.45In 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 | $0.42Out 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 | $6.95In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $5.95In the Money | $7.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 1Out of the Money | 73Out of the Money | |
CZRIn the Money | $5.70In the Money | $6.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 110Out of the Money | |
CZRIn the Money | $4.00In the Money | $5.45In 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 | $1.77Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 32Out of the Money | 4Out of the Money | |
CZRIn the Money | $4.75In the Money | $5.00In 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 | $1.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 8Out of the Money | 160Out of the Money | |
CZRIn the Money | $3.80In the Money | $4.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.01Out of the Money | $1.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $2.86In the Money | $5.15In 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 | $0.09Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 1Out of the Money | 183Out of the Money | |
CZRIn the Money | $3.20In the Money | $3.50In 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 | $0.10Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
CZRIn the Money | $2.20In the Money | $2.97In the Money | $4.55In the Money | $0.00In the Money | ---In the Money | 10In the Money | CZRNear the Money | $0.01Near the Money | $0.07Near the Money | $0.03Near the Money | $0.01Near the Money | 5Near the Money | 196Near the Money | |
CZRIn the Money | $2.20In the Money | $2.48In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.01Near the Money | $0.75Near the Money | $0.14Near the Money | $0.00Near the Money | ---Near the Money | 23Near the Money | |
CZRIn the Money | $1.77In the Money | $1.99In the Money | $1.77In the Money | $-1.49In the Money | 6In the Money | 6In the Money | CZRNear the Money | $0.01Near the Money | $0.05Near the Money | $0.04Near the Money | $0.01Near the Money | 52Near the Money | 207Near the Money | |
CZRIn the Money | $1.31In the Money | $1.59In the Money | $2.67In the Money | $0.00In the Money | ---In the Money | 10In the Money | CZRNear the Money | $0.03Near the Money | $0.06Near the Money | $0.04Near the Money | $-0.01Near the Money | 5Near the Money | 345Near the Money | |
CZRIn the Money | $0.89In the Money | $1.15In the Money | $0.78In the Money | $-1.37In the Money | 4In the Money | 7In the Money | CZRNear the Money | $0.06Near the Money | $0.10Near the Money | $0.10Near the Money | $0.07Near the Money | 117Near the Money | 476Near the Money | |
CZRUnderlying issue's last price | $0.54Underlying issue's last price | $0.68Underlying issue's last price | $0.54Underlying issue's last price | $-0.94Underlying issue's last price | 48Underlying issue's last price | 1Underlying issue's last price | Filter Table By Strike Price of$33.50Underlying issue's last price | CZRUnderlying issue's last price | $0.17Underlying issue's last price | $0.20Underlying issue's last price | $0.22Underlying issue's last price | $0.13Underlying issue's last price | 126Underlying issue's last price | 1,410Underlying issue's last price |
CZRNear the Money | $0.26Near the Money | $0.33Near the Money | $0.22Near the Money | $-0.70Near the Money | 19Near the Money | 174Near the Money | CZRIn the Money | $0.37In the Money | $0.43In the Money | $0.43In the Money | $0.24In the Money | 453In the Money | 479In the Money | |
CZRNear the Money | $0.11Near the Money | $0.13Near the Money | $0.13Near the Money | $-0.35Near the Money | 93Near the Money | 204Near the Money | CZRIn the Money | $0.58In the Money | $0.82In the Money | $0.82In the Money | $0.44In the Money | 19In the Money | 795In the Money | |
CZRNear the Money | $0.04Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.28Near the Money | 38Near the Money | 297Near the Money | CZRIn the Money | $1.12In the Money | $1.25In the Money | $1.28In the Money | $0.59In the Money | 18In the Money | 438In the Money | |
CZRNear the Money | $0.02Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.14Near the Money | 85Near the Money | 422Near the Money | CZRIn the Money | $1.59In the Money | $1.71In the Money | $1.62In the Money | $0.39In the Money | 4In the Money | 116In the Money | |
CZRNear the Money | $0.01Near the Money | $0.04Near the Money | $0.04Near the Money | $-0.05Near the Money | 67Near the Money | 1,806Near the Money | CZRIn the Money | $2.06In the Money | $2.59In the Money | $2.50In the Money | $0.98In the Money | 10In the Money | 187In the Money | |
CZRNear the Money | $0.02Near the Money | $0.04Near the Money | $0.02Near the Money | $-0.03Near the Money | 17Near the Money | 324Near the Money | CZRIn the Money | $1.74In the Money | $2.89In the Money | $1.20In the Money | $0.00In the Money | ---In the Money | 124In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 19Out of the Money | 347Out of the Money | CZRIn the Money | $2.05In the Money | $3.20In the Money | $2.15In the Money | $0.00In the Money | ---In the Money | 192In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.74Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 2Out of the Money | 94Out of the Money | CZRIn the Money | $2.65In the Money | $3.80In the Money | $4.10In the Money | $1.69In the Money | 4In the Money | 10In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 53Out of the Money | 452Out of the Money | CZRIn the Money | $2.68In the Money | $4.55In the Money | $4.29In the Money | $1.14In the Money | 9In the Money | 12In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 3Out of the Money | 915Out of the Money | CZRIn the Money | $4.50In the Money | $5.75In the Money | $2.65In 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 | $0.01Out of the Money | $-0.01Out of the Money | 45Out of the Money | 698Out of the Money | CZRIn the Money | $4.95In the Money | $5.25In the Money | $3.43In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 20Out of the Money | 113Out of the Money | CZRIn the Money | $5.00In the Money | $5.80In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 174Out of the Money | CZRIn the Money | $6.00In the Money | $6.30In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.55Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | CZRIn the Money | $6.55In the Money | $6.85In 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 | $0.33Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | CZRIn the Money | $7.05In the Money | $7.65In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.99Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | CZRIn the Money | $7.40In 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 | $0.71Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 150Out of the Money | CZRIn the Money | $7.95In the Money | $8.25In the Money | $6.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.84Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | CZRIn the Money | $8.55In the Money | $8.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $1.24Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | CZRIn the Money | $8.10In the Money | $9.50In the Money | $7.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $1.33Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | CZRIn the Money | $9.50In 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 | $1.32Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | CZRIn the Money | $10.00In the Money | $10.40In the Money | $7.73In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $1.83Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $10.55In 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 | $1.85Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 315Out of the Money | CZRIn the Money | $10.95In the Money | $11.25In the Money | $6.20In 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 | 24Out of the Money | CZRIn the Money | $11.10In the Money | $11.80In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | CZRIn the Money | $12.05In the Money | $12.30In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $12.55In the Money | $12.90In 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 | $2.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | CZRIn the Money | $13.00In the Money | $13.30In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $13.50In the Money | $13.80In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 117Out of the Money | CZRIn the Money | $13.80In the Money | $14.30In 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 | $2.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $14.55In the Money | $14.85In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | CZRIn the Money | $15.00In the Money | $15.40In 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 | $1.58Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $15.50In the Money | $15.70In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | CZRIn the Money | $16.05In the Money | $16.25In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | CZRIn the Money | $17.05In the Money | $18.50In 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 | $1.86Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | CZRIn the Money | $18.00In the Money | $20.15In 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 | $1.78Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CZRIn the Money | $18.70In the Money | $19.30In 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 | $2.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CZRIn the Money | $21.00In 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 | $2.12Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CZRIn the Money | $24.45In the Money | $28.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |