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 | $16.90In the Money | $19.50In 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 | $0.06Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
CZRIn the Money | $12.10In the Money | $14.45In the Money | $25.55In the Money | $0.00In the Money | ---In the Money | 10In the Money | CZROut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 119Out of the Money | |
CZRIn the Money | $8.20In the Money | $10.50In 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 | $0.70Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
CZRIn the Money | $7.35In the Money | $8.45In the Money | $25.60In the Money | $0.00In the Money | ---In the Money | 64In the Money | CZROut of the Money | $0.03Out of the Money | $0.71Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,301Out of the Money | |
CZRIn the Money | $6.60In the Money | $7.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,396Out of the Money | |
CZRIn the Money | $5.70In the Money | $6.10In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 32In the Money | CZROut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 485Out of the Money | |
CZRIn the Money | $5.25In the Money | $5.55In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 26In the Money | CZROut of the Money | $0.20Out of the Money | $0.24Out of the Money | $0.22Out of the Money | $-0.07Out of the Money | 19Out of the Money | 131Out of the Money | |
CZRIn the Money | $4.85In the Money | $5.70In the Money | $4.70In the Money | $0.60In the Money | 3In the Money | 41In the Money | CZROut of the Money | $0.25Out of the Money | $0.32Out of the Money | $0.28Out of the Money | $-0.12Out of the Money | 5Out of the Money | 1,774Out of the Money | |
CZRIn the Money | $4.40In the Money | $5.25In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 28In the Money | CZROut of the Money | $0.32Out of the Money | $0.37Out of the Money | $0.37Out of the Money | $-0.03Out of the Money | 19Out of the Money | 131Out of the Money | |
CZRIn the Money | $4.00In the Money | $4.95In the Money | $3.90In the Money | $0.40In the Money | 7In the Money | 58In the Money | CZROut of the Money | $0.40Out of the Money | $0.45Out of the Money | $0.49Out of the Money | $-0.15Out of the Money | 31Out of the Money | 4,992Out of the Money | |
CZRIn the Money | $3.60In the Money | $4.30In the Money | $3.48In the Money | $0.38In the Money | 1In the Money | 21In the Money | CZROut of the Money | $0.52Out of the Money | $0.57Out of the Money | $0.51Out of the Money | $-0.05Out of the Money | 2Out of the Money | 10Out of the Money | |
CZRIn the Money | $3.25In the Money | $4.00In the Money | $3.25In the Money | $0.45In the Money | 1In the Money | 173In the Money | CZRNear the Money | $0.45Near the Money | $0.70Near the Money | $0.75Near the Money | $-0.22Near the Money | 22Near the Money | 3,913Near the Money | |
CZRIn the Money | $2.72In the Money | $3.40In the Money | $2.35In the Money | $0.00In the Money | ---In the Money | 26In the Money | CZRNear the Money | $0.78Near the Money | $0.98Near the Money | $0.76Near the Money | $-0.19Near the Money | 5Near the Money | 63Near the Money | |
CZRIn the Money | $2.39In the Money | $2.85In the Money | $2.90In the Money | $0.00In the Money | ---In the Money | 79In the Money | CZRNear the Money | $0.95Near the Money | $1.02Near the Money | $1.07Near the Money | $0.15Near the Money | 8Near the Money | 403Near the Money | |
CZRIn the Money | $2.28In the Money | $2.52In the Money | $1.83In the Money | $0.00In the Money | 2In the Money | 26In the Money | CZRNear the Money | $0.97Near the Money | $1.23Near the Money | $1.16Near the Money | $-0.46Near the Money | 5Near the Money | 61Near the Money | |
CZRIn the Money | $2.02In the Money | $2.21In the Money | $2.12In the Money | $0.54In the Money | 223In the Money | 593In the Money | CZRNear the Money | $1.19Near the Money | $1.56Near the Money | $1.51Near the Money | $-0.31Near the Money | 13Near the Money | 174Near the Money | |
CZRUnderlying issue's last price | $1.74Underlying issue's last price | $2.20Underlying issue's last price | $1.67Underlying issue's last price | $-0.30Underlying issue's last price | 2Underlying issue's last price | 31Underlying issue's last price | Filter Table By Strike Price of$37.50Underlying issue's last price | CZRUnderlying issue's last price | $1.55Underlying issue's last price | $2.01Underlying issue's last price | $1.63Underlying issue's last price | $-0.15Underlying issue's last price | 6Underlying issue's last price | 33Underlying issue's last price |
CZRNear the Money | $1.49Near the Money | $1.77Near the Money | $1.50Near the Money | $0.35Near the Money | 6Near the Money | 393Near the Money | CZRIn the Money | $1.85In the Money | $2.11In the Money | $1.96In the Money | $-0.50In the Money | 16In the Money | 861In the Money | |
CZRNear the Money | $1.08Near the Money | $1.34Near the Money | $1.30Near the Money | $0.27Near the Money | 82Near the Money | 3,290Near the Money | CZRIn the Money | $1.76In the Money | $2.26In the Money | $2.14In the Money | $0.62In the Money | 22In the Money | 4In the Money | |
CZRNear the Money | $1.10Near the Money | $1.15Near the Money | $1.05Near the Money | $0.16Near the Money | 72Near the Money | 609Near the Money | CZRIn the Money | $2.27In the Money | $2.71In the Money | $2.53In the Money | $-0.77In the Money | 809In the Money | 2,067In the Money | |
CZRNear the Money | $0.91Near the Money | $1.14Near the Money | $0.88Near the Money | $-0.27Near the Money | 7Near the Money | 32Near the Money | CZRIn the Money | $2.41In the Money | $2.93In the Money | $2.98In the Money | $-0.20In the Money | 3In the Money | 10In the Money | |
CZRNear the Money | $0.57Near the Money | $0.81Near the Money | $0.70Near the Money | $0.12Near the Money | 58Near the Money | 338Near the Money | CZRIn the Money | $2.95In the Money | $3.70In the Money | $3.15In the Money | $-0.85In the Money | 17In the Money | 4,022In the Money | |
CZRNear the Money | $0.63Near the Money | $0.67Near the Money | $0.60Near the Money | $-0.28Near the Money | 52Near the Money | 22Near the Money | CZRIn the Money | $2.95In the Money | $3.60In the Money | $2.65In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
CZROut of the Money | $0.52Out of the Money | $0.77Out of the Money | $0.63Out of the Money | $0.27Out of the Money | 44Out of the Money | 1,118Out of the Money | CZRIn the Money | $3.45In the Money | $4.60In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 1,160In the Money | |
CZROut of the Money | $0.43Out of the Money | $0.46Out of the Money | $0.47Out of the Money | $0.17Out of the Money | 11Out of the Money | 9Out of the Money | CZRIn the Money | $3.60In the Money | $5.10In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CZROut of the Money | $0.34Out of the Money | $0.39Out of the Money | $0.36Out of the Money | $0.11Out of the Money | 43Out of the Money | 748Out of the Money | CZRIn the Money | $3.95In the Money | $5.35In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 370In the Money | |
CZROut of the Money | $0.28Out of the Money | $0.32Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | CZRIn the Money | $4.15In the Money | $5.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.23Out of the Money | $0.27Out of the Money | $0.33Out of the Money | $0.16Out of the Money | 20Out of the Money | 586Out of the Money | CZRIn the Money | $4.45In the Money | $6.80In the Money | $5.10In the Money | $-1.46In the Money | 1In the Money | 414In the Money | |
CZROut of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.27Out of the Money | $-0.31Out of the Money | 32Out of the Money | 32Out of the Money | CZRIn the Money | $5.95In the Money | $7.40In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.19Out of the Money | $0.06Out of the Money | 32Out of the Money | 2,907Out of the Money | CZRIn the Money | $5.65In the Money | $7.95In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 151In the Money | |
CZROut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $0.03Out of the Money | 386Out of the Money | 1,574Out of the Money | CZRIn the Money | $7.20In the Money | $7.95In the Money | $6.93In the Money | $0.00In the Money | ---In the Money | 821In the Money | |
CZROut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,135Out of the Money | CZRIn the Money | $7.35In the Money | $9.85In the Money | $9.25In the Money | $0.00In the Money | ---In the Money | 115In the Money | |
CZROut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 905Out of the Money | CZRIn the Money | $8.05In the Money | $11.60In the Money | $9.08In the Money | $0.00In the Money | ---In the Money | 118In the Money | |
CZROut of the Money | $0.03Out of the Money | $0.38Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 181Out of the Money | CZRIn the Money | $10.25In the Money | $12.50In the Money | $8.35In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.39Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | CZRIn the Money | $11.20In the Money | $13.50In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.29Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,606Out of the Money | CZRIn the Money | $12.10In the Money | $14.60In the Money | $11.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.26Out of the Money | $0.02Out of the Money | $-0.21Out of the Money | 1Out of the Money | 372Out of the Money | CZRIn the Money | $17.25In 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 | $0.21Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 2,296Out of the Money | CZRIn the Money | $21.40In the Money | $24.40In 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 | $0.63Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,634Out of the Money | CZRIn the Money | $26.00In the Money | $29.60In 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 | $0.63Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 471Out of the Money | CZRIn the Money | $30.60In the Money | $34.35In 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 | $0.63Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | CZRIn the Money | $35.60In the Money | $40.00In 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 | $0.63Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | CZRIn the Money | $40.60In the Money | $45.00In 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 | $0.63Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | CZRIn the Money | $45.80In the Money | $50.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |