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 | $16.25In the Money | $18.85In 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 | $10.30In the Money | $13.65In the Money | $25.55In the Money | $0.00In the Money | ---In the Money | 10In the Money | CZROut of the Money | $0.00Out of the Money | $0.93Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 119Out of the Money | |
CZRIn the Money | $6.45In 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 | $0.69Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
CZRIn the Money | $7.00In the Money | $7.40In the Money | $25.60In the Money | $0.00In the Money | ---In the Money | 64In the Money | CZROut of the Money | $0.07Out of the Money | $0.11Out 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 | $5.95In the Money | $6.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.11Out of the Money | $-0.07Out of the Money | 100Out of the Money | 1,396Out of the Money | |
CZRIn the Money | $5.15In the Money | $5.30In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 32In the Money | CZROut of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.21Out of the Money | $-0.05Out of the Money | 101Out of the Money | 485Out of the Money | |
CZRIn the Money | $4.70In the Money | $4.85In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 26In the Money | CZROut of the Money | $0.25Out of the Money | $0.29Out of the Money | $0.29Out of the Money | $0.07Out of the Money | 6Out of the Money | 148Out of the Money | |
CZRIn the Money | $4.30In the Money | $4.40In the Money | $4.27In the Money | $-0.43In the Money | 2In the Money | 44In the Money | CZROut of the Money | $0.32Out of the Money | $0.36Out of the Money | $0.34Out of the Money | $0.06Out of the Money | 1,257Out of the Money | 1,773Out of the Money | |
CZRIn the Money | $3.90In the Money | $4.00In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 28In the Money | CZROut of the Money | $0.41Out of the Money | $0.45Out of the Money | $0.41Out of the Money | $0.04Out of the Money | 285Out of the Money | 146Out of the Money | |
CZRIn the Money | $3.50In the Money | $3.65In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 65In the Money | CZRNear the Money | $0.52Near the Money | $0.56Near the Money | $0.62Near the Money | $0.13Near the Money | 4Near the Money | 4,993Near the Money | |
CZRIn the Money | $3.15In the Money | $3.25In the Money | $3.48In the Money | $0.00In the Money | ---In the Money | 22In the Money | CZRNear the Money | $0.65Near the Money | $0.69Near the Money | $0.71Near the Money | $0.20Near the Money | 2Near the Money | 12Near the Money | |
CZRIn the Money | $2.78In the Money | $2.89In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 173In the Money | CZRNear the Money | $0.79Near the Money | $0.85Near the Money | $0.80Near the Money | $0.05Near the Money | 104Near the Money | 3,935Near the Money | |
CZRIn the Money | $2.49In the Money | $2.57In the Money | $2.35In the Money | $0.00In the Money | ---In the Money | 26In the Money | CZRNear the Money | $0.97Near the Money | $1.02Near the Money | $1.08Near the Money | $0.32Near the Money | 7Near the Money | 63Near the Money | |
CZRIn the Money | $2.20In the Money | $2.27In the Money | $2.90In the Money | $0.00In the Money | ---In the Money | 79In the Money | CZRNear the Money | $1.19Near the Money | $1.22Near the Money | $1.25Near the Money | $0.18Near the Money | 1Near the Money | 403Near the Money | |
CZRUnderlying issue's last price | $1.88Underlying issue's last price | $1.99Underlying issue's last price | $1.86Underlying issue's last price | $0.03Underlying issue's last price | 1Underlying issue's last price | 24Underlying issue's last price | Filter Table By Strike Price of$36.50Underlying issue's last price | CZRUnderlying issue's last price | $1.35Underlying issue's last price | $1.45Underlying issue's last price | $1.16Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 58Underlying issue's last price |
CZRNear the Money | $1.67Near the Money | $1.74Near the Money | $1.69Near the Money | $-0.43Near the Money | 16Near the Money | 446Near the Money | CZRIn the Money | $1.46In the Money | $1.70In the Money | $1.77In the Money | $0.26In the Money | 2In the Money | 176In the Money | |
CZRNear the Money | $1.45Near the Money | $1.50Near the Money | $1.42Near the Money | $-0.25Near the Money | 9Near the Money | 33Near the Money | CZRIn the Money | $1.71In the Money | $1.97In the Money | $1.99In the Money | $0.36In the Money | 4In the Money | 38In the Money | |
CZRNear the Money | $1.23Near the Money | $1.28Near the Money | $1.19Near the Money | $-0.31Near the Money | 573Near the Money | 397Near the Money | CZRIn the Money | $2.18In the Money | $2.25In the Money | $2.27In the Money | $0.31In the Money | 2In the Money | 849In the Money | |
CZRNear the Money | $1.05Near the Money | $1.09Near the Money | $1.13Near the Money | $-0.17Near the Money | 4Near the Money | 3,315Near the Money | CZRIn the Money | $2.50In the Money | $2.63In the Money | $2.14In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
CZRNear the Money | $0.77Near the Money | $0.92Near the Money | $0.88Near the Money | $-0.17Near the Money | 3Near the Money | 572Near the Money | CZRIn the Money | $2.82In the Money | $2.91In the Money | $2.95In the Money | $0.42In the Money | 5In the Money | 2,118In the Money | |
CZRNear the Money | $0.73Near the Money | $0.77Near the Money | $0.79Near the Money | $-0.09Near the Money | 3Near the Money | 39Near the Money | CZRIn the Money | $3.20In the Money | $3.30In the Money | $3.20In the Money | $0.22In the Money | 5In the Money | 11In the Money | |
CZROut of the Money | $0.61Out of the Money | $0.65Out of the Money | $0.64Out of the Money | $-0.06Out of the Money | 20Out of the Money | 369Out of the Money | CZRIn the Money | $3.55In the Money | $3.65In the Money | $3.70In the Money | $0.55In the Money | 13In the Money | 4,020In the Money | |
CZROut of the Money | $0.50Out of the Money | $0.53Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | CZRIn the Money | $3.95In the Money | $4.10In the Money | $2.65In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
CZROut of the Money | $0.41Out of the Money | $0.44Out of the Money | $0.40Out of the Money | $-0.23Out of the Money | 9Out of the Money | 1,162Out of the Money | CZRIn the Money | $3.65In the Money | $5.25In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 1,160In the Money | |
CZROut of the Money | $0.33Out of the Money | $0.37Out of the Money | $0.32Out of the Money | $-0.15Out of the Money | 721Out of the Money | 19Out of the Money | CZRIn the Money | $4.65In the Money | $5.15In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CZROut of the Money | $0.27Out of the Money | $0.30Out of the Money | $0.28Out of the Money | $-0.08Out of the Money | 110Out of the Money | 747Out of the Money | CZRIn the Money | $5.20In the Money | $5.40In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 370In the Money | |
CZROut of the Money | $0.22Out of the Money | $0.25Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | CZRIn the Money | $4.95In the Money | $6.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 586Out of the Money | CZRIn the Money | $6.15In the Money | $6.40In the Money | $6.20In the Money | $1.10In the Money | 3In the Money | 414In the Money | |
CZROut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | CZRIn the Money | $6.40In the Money | $6.95In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.07Out of the Money | 7Out of the Money | 2,878Out of the Money | CZRIn the Money | $6.90In the Money | $7.45In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 151In the Money | |
CZROut of the Money | $0.08Out of the Money | $0.10Out 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 | $7.55In the Money | $8.90In the Money | $6.93In the Money | $0.00In the Money | ---In the Money | 821In the Money | |
CZROut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.03Out of the Money | 25Out of the Money | 2,135Out of the Money | CZRIn the Money | $8.60In the Money | $10.60In the Money | $9.25In the Money | $0.00In the Money | ---In the Money | 115In the Money | |
CZROut of the Money | $0.04Out of the Money | $0.24Out of the Money | $0.25Out of the Money | $0.20Out of the Money | 8Out of the Money | 905Out of the Money | CZRIn the Money | $8.85In the Money | $11.90In 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 | $0.15Out of the Money | $0.15Out of the Money | $0.08Out of the Money | 8Out of the Money | 181Out of the Money | CZRIn the Money | $9.25In the Money | $12.60In 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 | $0.22Out of the Money | $0.02Out of the Money | $-0.08Out of the Money | 8Out of the Money | 60Out of the Money | CZRIn the Money | $10.20In the Money | $13.85In the Money | $4.80In the Money | $0.00In the Money | ---In 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 | $11.90In the Money | $14.30In the Money | $11.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.60Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 373Out of the Money | CZRIn the Money | $16.45In 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 | $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 | $22.90In the Money | $24.80In 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 | $26.10In the Money | $30.00In 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 | $31.10In the Money | $35.00In 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 | $36.15In 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 | $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 | $41.15In the Money | $44.95In 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 | $1.27Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | CZRIn the Money | $46.40In the Money | $50.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |