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 | $10.55In the Money | $10.85In 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 | $0.43Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
CZRIn the Money | $10.00In the Money | $10.60In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
CZRIn the Money | $8.15In the Money | $9.85In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $9.05In the Money | $9.40In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $6.85In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $8.05In the Money | $8.40In 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 | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $6.90In 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 | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 60Out of the Money | 10Out of the Money | |
CZRIn the Money | $6.45In the Money | $7.60In 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 | $0.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 25Out of the Money | |
CZRIn the Money | $6.50In the Money | $6.80In 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 | $0.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $5.95In 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 | $0.26Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | |
CZRIn the Money | $4.15In 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 | $0.26Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $5.00In the Money | $5.35In 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 | $0.09Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 184Out of the Money | |
CZRIn the Money | $4.60In the Money | $4.80In 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 | $2.94In the Money | $4.70In the Money | $4.55In the Money | $4.55In the Money | 10In 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 | 195Out of the Money | |
CZRIn the Money | $2.23In the Money | $3.90In 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 | $0.03Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
CZRIn the Money | $2.17In the Money | $3.30In the Money | $3.26In the Money | $-1.74In the Money | 70In the Money | 76In the Money | CZROut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 207Out of the Money | |
CZRIn the Money | $2.50In the Money | $2.77In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.03Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.01Near the Money | 20Near the Money | 325Near the Money | |
CZRIn the Money | $2.07In the Money | $2.28In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 5In the Money | CZRNear the Money | $0.06Near the Money | $0.08Near the Money | $0.07Near the Money | $-0.01Near the Money | 126Near the Money | 219Near the Money | |
CZRIn the Money | $0.61In the Money | $1.90In the Money | $2.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZRNear the Money | $0.11Near the Money | $0.13Near the Money | $0.10Near the Money | $-0.03Near the Money | 161Near the Money | 1,234Near the Money | |
CZRIn the Money | $1.24In the Money | $1.45In the Money | $3.68In the Money | $0.00In the Money | ---In the Money | 70In the Money | CZRNear the Money | $0.21Near the Money | $0.23Near the Money | $0.21Near the Money | $0.00Near the Money | 80Near the Money | 298Near the Money | |
CZRIn the Money | $0.99In the Money | $1.04In the Money | $1.27In the Money | $1.27In the Money | 8In the Money | ---In the Money | CZRNear the Money | $0.35Near the Money | $0.37Near the Money | $0.34Near the Money | $0.03Near the Money | 97Near the Money | 221Near the Money | |
CZRUnderlying issue's last price | $0.71Underlying issue's last price | $0.74Underlying issue's last price | $0.72Underlying issue's last price | $-0.46Underlying issue's last price | 76Underlying issue's last price | 40Underlying issue's last price | Filter Table By Strike Price of$35.00Underlying issue's last price | CZRUnderlying issue's last price | $0.55Underlying issue's last price | $0.58Underlying issue's last price | $0.55Underlying issue's last price | $0.03Underlying issue's last price | 97Underlying issue's last price | 236Underlying issue's last price |
CZRNear the Money | $0.46Near the Money | $0.49Near the Money | $0.50Near the Money | $-0.24Near the Money | 88Near the Money | 51Near the Money | CZRIn the Money | $0.82In the Money | $0.90In the Money | $0.74In the Money | $-0.01In the Money | 16In the Money | 67In the Money | |
CZRNear the Money | $0.30Near the Money | $0.32Near the Money | $0.34Near the Money | $-0.19Near the Money | 1,386Near the Money | 294Near the Money | CZRIn the Money | $1.13In the Money | $1.33In the Money | $1.05In the Money | $0.07In the Money | 6In the Money | 186In the Money | |
CZRNear the Money | $0.18Near the Money | $0.20Near the Money | $0.20Near the Money | $-0.17Near the Money | 154Near the Money | 261Near the Money | CZRIn the Money | $1.40In the Money | $1.87In the Money | $1.15In the Money | $0.00In the Money | ---In the Money | 125In the Money | |
CZRNear the Money | $0.11Near the Money | $0.14Near the Money | $0.11Near the Money | $-0.15Near the Money | 76Near the Money | 294Near the Money | CZRIn the Money | $1.94In the Money | $2.17In the Money | $1.83In the Money | $0.09In the Money | 2In the Money | 194In the Money | |
CZRNear the Money | $0.06Near the Money | $0.10Near the Money | $0.08Near the Money | $-0.11Near the Money | 38Near the Money | 57Near the Money | CZRIn the Money | $2.38In the Money | $2.51In the Money | $2.04In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
CZRNear the Money | $0.05Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.06Near the Money | 99Near the Money | 496Near the Money | CZRIn the Money | $2.84In the Money | $3.05In the Money | $2.53In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 163Out of the Money | 625Out of the Money | CZRIn the Money | $3.25In the Money | $3.50In the Money | $2.65In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 1Out of the Money | 689Out of the Money | CZRIn the Money | $3.75In the Money | $4.10In the Money | $3.43In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | CZRIn the Money | $2.84In the Money | $4.50In the Money | $3.47In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 56Out of the Money | 125Out of the Money | CZRIn the Money | $4.65In the Money | $5.00In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CZRIn the Money | $5.05In 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 | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | CZRIn the Money | $5.75In the Money | $6.00In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | CZRIn the Money | $6.25In 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 | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 8Out of the Money | 146Out of the Money | CZRIn the Money | $6.65In the Money | $7.05In the Money | $6.25In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | CZRIn the Money | $6.75In the Money | $7.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | CZRIn the Money | $7.65In the Money | $8.00In the Money | $7.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $8.25In the Money | $8.50In 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 | $0.55Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 70Out of the Money | 103Out of the Money | CZRIn the Money | $8.80In the Money | $9.10In the Money | $7.73In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $9.30In the Money | $11.40In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | CZRIn the Money | $9.70In the Money | $10.00In 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 | $1.39Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 1Out of the Money | ---Out of the Money | CZRIn the Money | $10.20In 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 | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 39Out of the Money | CZRIn the Money | $10.65In the Money | $11.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $11.20In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | CZRIn the Money | $11.70In the Money | $12.00In 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 | $1.36Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $12.05In the Money | $12.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out 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 | $12.70In 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 | $0.48Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $13.25In the Money | $13.50In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | CZRIn the Money | $12.00In the Money | $15.35In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $14.25In the Money | $14.50In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | CZRIn the Money | $14.70In the Money | $15.05In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | CZRIn the Money | $15.65In the Money | $16.00In 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 | $0.09Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | CZRIn the Money | $16.75In the Money | $17.50In 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 | $0.28Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 1Out of the Money | CZRIn the Money | $17.75In the Money | $18.05In 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 | $0.09Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CZRIn the Money | $19.70In the Money | $20.05In 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 | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CZRIn the Money | $24.70In the Money | $25.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |