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 | $14.15In the Money | $17.85In 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 | $0.04Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
CZRIn the Money | $9.15In the Money | $12.90In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 119Out of the Money | |
CZRIn the Money | $6.70In the Money | $7.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.05Out of the Money | $0.49Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
CZRIn the Money | $5.80In the Money | $6.75In the Money | $25.60In the Money | $0.00In the Money | ---In the Money | 64In the Money | CZROut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 10Out of the Money | 1,301Out of the Money | |
CZRIn the Money | $5.05In the Money | $6.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.21Out of the Money | $0.27Out of the Money | $0.21Out of the Money | $0.03Out of the Money | 102Out of the Money | 1,396Out of the Money | |
CZRIn the Money | $4.20In the Money | $5.00In the Money | $4.45In the Money | $-0.55In the Money | 1In the Money | 32In the Money | CZROut of the Money | $0.35Out of the Money | $0.44Out of the Money | $0.37Out of the Money | $0.11Out of the Money | 122Out of the Money | 485Out of the Money | |
CZRIn the Money | $3.80In the Money | $4.65In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 26In the Money | CZROut of the Money | $0.42Out of the Money | $0.52Out of the Money | $0.35Out of the Money | $0.13Out of the Money | 8Out of the Money | 148Out of the Money | |
CZRIn the Money | $3.40In the Money | $3.70In the Money | $3.70In the Money | $-1.00In the Money | 4In the Money | 44In the Money | CZRNear the Money | $0.32Near the Money | $0.65Near the Money | $0.64Near the Money | $0.36Near the Money | 1,562Near the Money | 1,773Near the Money | |
CZRIn the Money | $3.10In the Money | $3.30In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 28In the Money | CZRNear the Money | $0.43Near the Money | $0.77Near the Money | $0.41Near the Money | $0.04Near the Money | 285Near the Money | 146Near the Money | |
CZRIn the Money | $2.61In the Money | $2.95In the Money | $2.95In the Money | $-0.95In the Money | 1In the Money | 65In the Money | CZRNear the Money | $0.79Near the Money | $0.94Near the Money | $0.94Near the Money | $0.45Near the Money | 20Near the Money | 4,993Near the Money | |
CZRIn the Money | $2.38In the Money | $2.90In the Money | $2.65In the Money | $-0.83In the Money | 1In the Money | 22In the Money | CZRNear the Money | $0.91Near the Money | $1.12Near the Money | $0.71Near the Money | $0.20Near the Money | 2Near the Money | 12Near the Money | |
CZRIn the Money | $2.13In the Money | $2.52In the Money | $2.25In the Money | $-1.00In the Money | 61In the Money | 173In the Money | CZRNear the Money | $1.15Near the Money | $1.44Near the Money | $1.19Near the Money | $0.44Near the Money | 270Near the Money | 3,935Near the Money | |
CZRUnderlying issue's last price | $1.75Underlying issue's last price | $2.27Underlying issue's last price | $2.07Underlying issue's last price | $-0.28Underlying issue's last price | 1Underlying issue's last price | 26Underlying issue's last price | Filter Table By Strike Price of$35.50Underlying issue's last price | CZRUnderlying issue's last price | $1.40Underlying issue's last price | $1.65Underlying issue's last price | $1.49Underlying issue's last price | $0.73Underlying issue's last price | 27Underlying issue's last price | 63Underlying issue's last price |
CZRNear the Money | $1.54Near the Money | $1.97Near the Money | $1.68Near the Money | $-1.22Near the Money | 18Near the Money | 79Near the Money | CZRIn the Money | $1.66In the Money | $1.80In the Money | $1.80In the Money | $0.73In the Money | 134In the Money | 403In the Money | |
CZRNear the Money | $1.22Near the Money | $1.53Near the Money | $1.20Near the Money | $-0.63Near the Money | 9Near the Money | 24Near the Money | CZRIn the Money | $1.91In the Money | $2.10In the Money | $2.05In the Money | $0.89In the Money | 34In the Money | 58In the Money | |
CZRNear the Money | $1.17Near the Money | $1.35Near the Money | $1.27Near the Money | $-0.85Near the Money | 41Near the Money | 446Near the Money | CZRIn the Money | $2.08In the Money | $2.47In the Money | $1.88In the Money | $0.37In the Money | 4In the Money | 176In the Money | |
CZRNear the Money | $0.99Near the Money | $1.14Near the Money | $1.06Near the Money | $-0.61Near the Money | 14Near the Money | 33Near the Money | CZRIn the Money | $2.23In the Money | $2.74In the Money | $2.60In the Money | $0.97In the Money | 18In the Money | 38In the Money | |
CZRNear the Money | $0.90Near the Money | $0.93Near the Money | $0.93Near the Money | $-0.57Near the Money | 1,130Near the Money | 397Near the Money | CZRIn the Money | $2.57In the Money | $3.05In the Money | $2.71In the Money | $0.75In the Money | 13In the Money | 849In the Money | |
CZRNear the Money | $0.71Near the Money | $0.82Near the Money | $0.95Near the Money | $-0.35Near the Money | 7Near the Money | 3,315Near the Money | CZRIn the Money | $3.20In the Money | $3.40In the Money | $2.59In the Money | $0.45In the Money | 8In the Money | 26In the Money | |
CZROut of the Money | $0.59Out of the Money | $0.66Out of the Money | $0.64Out of the Money | $-0.41Out of the Money | 30Out of the Money | 572Out of the Money | CZRIn the Money | $3.55In the Money | $3.80In the Money | $3.25In the Money | $0.72In the Money | 30In the Money | 2,118In the Money | |
CZROut of the Money | $0.49Out of the Money | $0.68Out of the Money | $0.56Out of the Money | $-0.32Out of the Money | 7Out of the Money | 39Out of the Money | CZRIn the Money | $3.60In the Money | $4.20In the Money | $3.90In the Money | $0.92In the Money | 7In the Money | 11In the Money | |
CZROut of the Money | $0.40Out of the Money | $0.47Out of the Money | $0.44Out of the Money | $-0.26Out of the Money | 47Out of the Money | 369Out of the Money | CZRIn the Money | $3.80In the Money | $4.60In the Money | $4.35In the Money | $1.20In the Money | 54In the Money | 4,020In the Money | |
CZROut of the Money | $0.33Out of the Money | $0.52Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | CZRIn the Money | $4.10In the Money | $5.10In the Money | $2.65In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
CZROut of the Money | $0.27Out of the Money | $0.32Out of the Money | $0.30Out of the Money | $-0.33Out of the Money | 17Out of the Money | 1,162Out of the Money | CZRIn the Money | $4.40In the Money | $6.35In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 1,160In the Money | |
CZROut of the Money | $0.22Out of the Money | $0.33Out of the Money | $0.29Out of the Money | $-0.18Out of the Money | 902Out of the Money | 19Out of the Money | CZRIn the Money | $4.90In the Money | $6.05In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CZROut of the Money | $0.18Out of the Money | $0.24Out of the Money | $0.18Out of the Money | $-0.18Out of the Money | 123Out of the Money | 747Out of the Money | CZRIn the Money | $4.95In the Money | $7.00In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 370In the Money | |
CZROut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.21Out of the Money | $-0.24Out of the Money | 3Out of the Money | 24Out of the Money | CZRIn the Money | $6.35In the Money | $8.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.19Out of the Money | 5Out of the Money | 586Out of the Money | CZRIn the Money | $6.90In the Money | $8.20In the Money | $6.77In the Money | $1.67In the Money | 4In the Money | 414In the Money | |
CZROut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | CZRIn the Money | $7.05In the Money | $9.00In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.10Out of the Money | 8Out of the Money | 2,878Out of the Money | CZRIn the Money | $7.40In the Money | $10.00In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 151In the Money | |
CZROut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.05Out of the Money | 252Out of the Money | 1,201Out of the Money | CZRIn the Money | $8.60In the Money | $10.40In the Money | $6.93In the Money | $0.00In the Money | ---In the Money | 821In the Money | |
CZROut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 28Out of the Money | 2,135Out of the Money | CZRIn the Money | $8.45In the Money | $12.05In the Money | $9.25In the Money | $0.00In the Money | ---In the Money | 115In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 33Out of the Money | 905Out of the Money | CZRIn the Money | $10.15In the Money | $12.35In the Money | $9.08In the Money | $0.00In the Money | ---In the Money | 118In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.08Out of the Money | 8Out of the Money | 181Out of the Money | CZRIn the Money | $10.35In the Money | $13.10In 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 | $0.19Out of the Money | $0.02Out of the Money | $-0.08Out of the Money | 8Out of the Money | 60Out of the Money | CZRIn the Money | $11.20In the Money | $13.90In the Money | $12.25In the Money | $7.45In the Money | 20In the Money | 8In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.09Out 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 | $12.40In the Money | $15.95In the Money | $13.20In the Money | $1.70In the Money | 20In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.31Out of the Money | $0.29Out of the Money | 10Out of the Money | 373Out of the Money | CZRIn the Money | $17.30In the Money | $21.00In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,297Out of the Money | CZRIn the Money | $22.10In the Money | $25.95In 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 | $1.27Out 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 | $26.75In the Money | $31.45In 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 | $1.27Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 471Out of the Money | CZRIn the Money | $31.55In the Money | $36.35In 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 | $1.27Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | CZRIn the Money | $36.80In the Money | $41.45In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | CZRIn the Money | $41.70In the Money | $46.40In 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 | $1.27Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | CZRIn the Money | $47.00In the Money | $51.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |