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 | $14.30In the Money | $17.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
CZRIn the Money | $10.60In the Money | $10.90In 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 | $1.29Out 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 | $6.90In 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 | $0.35Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 16Out of the Money | 20Out of the Money | |
CZRIn the Money | $5.80In the Money | $5.95In the Money | $25.60In the Money | $0.00In the Money | ---In the Money | 64In the Money | CZROut of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 8Out of the Money | 1,311Out of the Money | |
CZRIn the Money | $4.85In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.09Out of the Money | 25Out of the Money | 1,484Out of the Money | |
CZRIn the Money | $3.95In the Money | $4.10In the Money | $4.10In the Money | $-0.35In the Money | 6In the Money | 33In the Money | CZROut of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.17Out of the Money | $-0.20Out of the Money | 1Out of the Money | 587Out of the Money | |
CZRIn the Money | $3.55In the Money | $3.65In the Money | $4.20In the Money | $-0.30In the Money | 1In the Money | 26In the Money | CZROut of the Money | $0.27Out of the Money | $0.31Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 155Out of the Money | |
CZRIn the Money | $3.15In the Money | $3.25In the Money | $4.00In the Money | $0.30In the Money | 8In the Money | 48In the Money | CZRNear the Money | $0.36Near the Money | $0.40Near the Money | $0.26Near the Money | $-0.38Near the Money | 2Near the Money | 3,273Near the Money | |
CZRIn the Money | $2.75In the Money | $2.99In the Money | $3.80In the Money | $0.10In the Money | 12In the Money | 28In the Money | CZRNear the Money | $0.47Near the Money | $0.51Near the Money | $0.35Near the Money | $-0.06Near the Money | 5Near the Money | 429Near the Money | |
CZRIn the Money | $2.39In the Money | $2.74In the Money | $2.97In the Money | $0.02In the Money | 1In the Money | 66In the Money | CZRNear the Money | $0.61Near the Money | $0.70Near the Money | $0.46Near the Money | $-0.48Near the Money | 25Near the Money | 4,984Near the Money | |
CZRIn the Money | $1.94In the Money | $2.32In the Money | $2.62In the Money | $-0.03In the Money | 6In the Money | 23In the Money | CZRNear the Money | $0.74Near the Money | $0.83Near the Money | $0.71Near the Money | $0.00Near the Money | ---Near the Money | 14Near the Money | |
CZRIn the Money | $1.76In the Money | $1.84In the Money | $2.25In the Money | $0.00In the Money | 1In the Money | 185In the Money | CZRNear the Money | $0.96Near the Money | $1.01Near the Money | $0.95Near the Money | $-0.24Near the Money | 219Near the Money | 4,026Near the Money | |
CZRUnderlying issue's last price | $1.45Underlying issue's last price | $1.56Underlying issue's last price | $2.07Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 27Underlying issue's last price | Filter Table By Strike Price of$35.50Underlying issue's last price | CZRUnderlying issue's last price | $1.17Underlying issue's last price | $1.24Underlying issue's last price | $0.91Underlying issue's last price | $-0.58Underlying issue's last price | 16Underlying issue's last price | 85Underlying issue's last price |
CZRNear the Money | $1.18Near the Money | $1.31Near the Money | $1.68Near the Money | $0.00Near the Money | 24Near the Money | 93Near the Money | CZRIn the Money | $1.44In the Money | $1.51In the Money | $1.60In the Money | $-0.20In the Money | 112In the Money | 414In the Money | |
CZRNear the Money | $1.04Near the Money | $1.20Near the Money | $1.74Near the Money | $0.54Near the Money | 19Near the Money | 33Near the Money | CZRIn the Money | $1.72In the Money | $1.78In the Money | $1.81In the Money | $-0.24In the Money | 52In the Money | 80In the Money | |
CZRNear the Money | $0.85Near the Money | $0.89Near the Money | $0.92Near the Money | $-0.35Near the Money | 39Near the Money | 474Near the Money | CZRIn the Money | $2.02In the Money | $2.13In the Money | $1.89In the Money | $0.01In the Money | 50In the Money | 179In the Money | |
CZRNear the Money | $0.68Near the Money | $0.72Near the Money | $0.97Near the Money | $-0.09Near the Money | 9Near the Money | 43Near the Money | CZRIn the Money | $2.32In the Money | $2.61In the Money | $1.85In the Money | $-0.75In the Money | 9In the Money | 48In the Money | |
CZRNear the Money | $0.54Near the Money | $0.58Near the Money | $0.55Near the Money | $-0.38Near the Money | 104Near the Money | 1,203Near the Money | CZRIn the Money | $2.60In the Money | $2.96In the Money | $2.32In the Money | $-0.39In the Money | 18In the Money | 848In the Money | |
CZRNear the Money | $0.34Near the Money | $0.45Near the Money | $0.66Near the Money | $-0.29Near the Money | 6Near the Money | 3,320Near the Money | CZRIn the Money | $3.05In the Money | $3.20In the Money | $2.59In the Money | $0.00In the Money | ---In the Money | 34In the Money | |
CZROut of the Money | $0.32Out of the Money | $0.36Out of the Money | $0.52Out of the Money | $-0.12Out of the Money | 57Out of the Money | 572Out of the Money | CZRIn the Money | $3.50In the Money | $3.60In the Money | $3.45In the Money | $0.20In the Money | 133In the Money | 2,123In the Money | |
CZROut of the Money | $0.25Out of the Money | $0.28Out of the Money | $0.35Out of the Money | $-0.21Out of the Money | 19Out of the Money | 42Out of the Money | CZRIn the Money | $3.90In the Money | $4.30In the Money | $4.25In the Money | $0.35In the Money | 2In the Money | 14In the Money | |
CZROut of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.19Out of the Money | $-0.25Out of the Money | 8Out of the Money | 397Out of the Money | CZRIn the Money | $4.35In the Money | $4.50In the Money | $4.65In the Money | $0.30In the Money | 32In the Money | 3,987In the Money | |
CZROut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | CZRIn the Money | $4.80In the Money | $4.95In the Money | $2.65In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
CZROut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.15Out of the Money | $-0.15Out of the Money | 17Out of the Money | 1,170Out of the Money | CZRIn the Money | $5.30In the Money | $5.70In the Money | $5.63In the Money | $1.03In the Money | 5In the Money | 1,160In the Money | |
CZROut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 911Out of the Money | CZRIn the Money | $5.75In the Money | $5.90In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CZROut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.10Out of the Money | 52Out of the Money | 783Out of the Money | CZRIn the Money | $6.25In the Money | $6.40In the Money | $5.58In the Money | $1.78In the Money | 8In the Money | 370In the Money | |
CZROut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | CZRIn the Money | $6.60In the Money | $6.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $-0.03Out of the Money | 3Out of the Money | 583Out of the Money | CZRIn the Money | $7.20In the Money | $7.40In the Money | $6.39In the Money | $-0.38In the Money | 32In the Money | 414In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | CZRIn the Money | $7.60In the Money | $7.90In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,883Out of the Money | CZRIn the Money | $8.10In the Money | $8.35In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 151In the Money | |
CZROut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 205Out of the Money | 1,014Out of the Money | CZRIn the Money | $9.20In the Money | $9.45In 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 | $0.64Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,150Out of the Money | CZRIn the Money | $10.15In the Money | $10.40In the Money | $9.25In the Money | $0.00In the Money | ---In the Money | 111In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.14Out of the Money | $0.20Out of the Money | $0.14Out of the Money | 14Out of the Money | 930Out of the Money | CZRIn the Money | $11.15In the Money | $11.85In 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 | $0.38Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 181Out of the Money | CZRIn the Money | $12.10In the Money | $12.80In the Money | $11.45In the Money | $3.10In the Money | 5In the Money | 13In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.03Out of the Money | 3Out of the Money | 60Out of the Money | CZRIn the Money | $13.15In the Money | $13.40In the Money | $12.25In the Money | $0.00In the Money | ---In the Money | 28In 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 | 1Out of the Money | 2,606Out of the Money | CZRIn the Money | $14.05In the Money | $14.40In the Money | $13.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.60Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 363Out of the Money | CZRIn the Money | $19.05In the Money | $19.40In the Money | $12.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 12Out of the Money | 2,297Out of the Money | CZRIn the Money | $24.10In the Money | $24.45In 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 | $28.05In the Money | $30.85In 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 | $32.60In the Money | $35.45In 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 | $38.05In the Money | $40.85In 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 | $1.27Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | CZRIn the Money | $42.60In the Money | $45.75In 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 | $48.00In the Money | $50.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |