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 | $15.10In the Money | $18.55In 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 | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
CZRIn the Money | $9.85In the Money | $13.75In 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 | $6.55In the Money | $9.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.03Out of the Money | $0.70Out of the Money | $0.07Out of the Money | $0.07Out of the Money | 20Out of the Money | ---Out of the Money | |
CZRIn the Money | $6.50In the Money | $7.65In 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 | $0.73Out of the Money | $0.10Out of the Money | $0.02Out of the Money | 20Out of the Money | 1,291Out of the Money | |
CZRIn the Money | $5.80In the Money | $6.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $0.02Out of the Money | 25Out of the Money | 1,391Out of the Money | |
CZRIn the Money | $3.95In the Money | $5.05In the Money | $5.00In the Money | $-3.35In the Money | 9In the Money | 23In the Money | CZROut of the Money | $0.24Out of the Money | $0.30Out of the Money | $0.26Out of the Money | $0.03Out of the Money | 1Out of the Money | 484Out of the Money | |
CZRIn the Money | $4.50In the Money | $4.65In the Money | $4.50In the Money | $-1.00In the Money | 19In the Money | 7In the Money | CZROut of the Money | $0.32Out of the Money | $0.36Out of the Money | $0.29Out of the Money | $0.08Out of the Money | 1Out of the Money | 130Out of the Money | |
CZRIn the Money | $4.10In the Money | $4.20In the Money | $4.10In the Money | $-0.80In the Money | 25In the Money | 19In the Money | CZROut of the Money | $0.40Out of the Money | $0.47Out of the Money | $0.40Out of the Money | $0.09Out of the Money | 407Out of the Money | 1,904Out of the Money | |
CZRIn the Money | $3.70In the Money | $3.85In the Money | $3.70In the Money | $-1.45In the Money | 11In the Money | 17In the Money | CZROut of the Money | $0.51Out of the Money | $0.56Out of the Money | $0.40Out of the Money | $0.04Out of the Money | 1Out of the Money | 130Out of the Money | |
CZRIn the Money | $3.35In the Money | $3.45In the Money | $3.50In the Money | $-0.90In the Money | 29In the Money | 29In the Money | CZRNear the Money | $0.63Near the Money | $0.68Near the Money | $0.64Near the Money | $0.23Near the Money | 33Near the Money | 4,989Near the Money | |
CZRIn the Money | $2.96In the Money | $3.10In the Money | $3.10In the Money | $-1.05In the Money | 9In the Money | 12In the Money | CZRNear the Money | $0.78Near the Money | $0.85Near the Money | $0.56Near the Money | $0.00Near the Money | ---Near the Money | 10Near the Money | |
CZRIn the Money | $2.66In the Money | $2.75In the Money | $2.80In the Money | $-0.95In the Money | 5In the Money | 171In the Money | CZRNear the Money | $0.94Near the Money | $1.17Near the Money | $0.97Near the Money | $0.35Near the Money | 44Near the Money | 3,926Near the Money | |
CZRIn the Money | $2.28In the Money | $2.44In the Money | $2.35In the Money | $-1.05In the Money | 5In the Money | 21In the Money | CZRNear the Money | $1.13Near the Money | $1.26Near the Money | $0.95Near the Money | $0.00Near the Money | 2Near the Money | 61Near the Money | |
CZRIn the Money | $1.88In the Money | $2.16In the Money | $2.90In the Money | $0.00In the Money | ---In the Money | 79In the Money | CZRNear the Money | $1.35Near the Money | $1.59Near the Money | $0.92Near the Money | $-0.18Near the Money | 1Near the Money | 404Near the Money | |
CZRUnderlying issue's last price | $1.68Underlying issue's last price | $1.88Underlying issue's last price | $1.83Underlying issue's last price | $-1.12Underlying issue's last price | 23Underlying issue's last price | 4Underlying issue's last price | Filter Table By Strike Price of$36.50Underlying issue's last price | CZRUnderlying issue's last price | $1.58Underlying issue's last price | $1.73Underlying issue's last price | $1.62Underlying issue's last price | $0.65Underlying issue's last price | 27Underlying issue's last price | 37Underlying issue's last price |
CZRNear the Money | $1.50Near the Money | $1.63Near the Money | $1.58Near the Money | $-0.79Near the Money | 226Near the Money | 435Near the Money | CZRIn the Money | $1.83In the Money | $2.01In the Money | $1.82In the Money | $0.91In the Money | 22In the Money | 173In the Money | |
CZRNear the Money | $0.96Near the Money | $1.41Near the Money | $1.97Near the Money | $0.00Near the Money | ---Near the Money | 31Near the Money | CZRIn the Money | $2.11In the Money | $2.27In the Money | $1.78In the Money | $0.00In the Money | ---In the Money | 33In the Money | |
CZRNear the Money | $1.01Near the Money | $1.21Near the Money | $1.15Near the Money | $-0.90Near the Money | 9Near the Money | 387Near the Money | CZRIn the Money | $2.40In the Money | $2.67In the Money | $2.46In the Money | $0.75In the Money | 22In the Money | 863In the Money | |
CZRNear the Money | $0.95Near the Money | $1.02Near the Money | $1.03Near the Money | $-0.51Near the Money | 3,293Near the Money | 38Near the Money | CZRIn the Money | $2.73In the Money | $2.91In the Money | $1.52In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
CZRNear the Money | $0.81Near the Money | $0.87Near the Money | $0.89Near the Money | $-0.51Near the Money | 239Near the Money | 576Near the Money | CZRIn the Money | $3.05In the Money | $3.20In the Money | $3.30In the Money | $1.41In the Money | 9In the Money | 2,068In the Money | |
CZRNear the Money | $0.47Near the Money | $0.73Near the Money | $1.15Near the Money | $0.00Near the Money | ---Near the Money | 32Near the Money | CZRIn the Money | $3.40In the Money | $3.60In the Money | $3.18In the Money | $0.73In the Money | 5In the Money | 5In the Money | |
CZROut of the Money | $0.55Out of the Money | $0.61Out of the Money | $0.58Out of the Money | $-0.46Out of the Money | 32Out of the Money | 355Out of the Money | CZRIn the Money | $3.80In the Money | $3.95In the Money | $4.00In the Money | $0.75In the Money | 43In the Money | 4,045In the Money | |
CZROut of the Money | $0.45Out of the Money | $0.53Out of the Money | $0.88Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | CZRIn the Money | $4.20In the Money | $4.95In the Money | $2.65In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
CZROut of the Money | $0.37Out of the Money | $0.42Out of the Money | $0.36Out of the Money | $-0.41Out of the Money | 1Out of the Money | 1,118Out of the Money | CZRIn the Money | $4.60In the Money | $5.40In the Money | $4.60In the Money | $1.15In the Money | 2In the Money | 1,160In the Money | |
CZROut of the Money | $0.28Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $-0.21Out of the Money | 2Out of the Money | 9Out of the Money | CZRIn the Money | $5.05In the Money | $5.70In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CZROut of the Money | $0.25Out of the Money | $0.29Out of the Money | $0.25Out of the Money | $-0.33Out of the Money | 11Out of the Money | 738Out of the Money | CZRIn the Money | $5.05In the Money | $6.20In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 370In the Money | |
CZROut of the Money | $0.20Out of the Money | $0.24Out of the Money | $0.45Out of the Money | $-0.09Out of the Money | 1Out of the Money | 23Out of the Money | CZRIn the Money | $5.80In the Money | $7.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.16Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $-0.12Out of the Money | 2Out of the Money | 586Out of the Money | CZRIn the Money | $6.35In the Money | $7.10In the Money | $6.56In the Money | $1.56In the Money | 34In the Money | 444In the Money | |
CZROut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.58Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | CZRIn the Money | $6.75In the Money | $7.60In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $-0.10Out of the Money | 789Out of the Money | 2,243Out of the Money | CZRIn the Money | $7.15In the Money | $7.75In the Money | $6.80In the Money | $1.60In the Money | 20In the Money | 156In the Money | |
CZROut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.04Out of the Money | 288Out of the Money | 1,296Out of the Money | CZRIn the Money | $8.20In the Money | $10.30In the Money | $6.93In the Money | $0.00In the Money | ---In the Money | 929In the Money | |
CZROut of the Money | $0.05Out of the Money | $0.21Out of the Money | $0.04Out of the Money | $-0.10Out of the Money | 1Out of the Money | 2,135Out of the Money | CZRIn the Money | $9.00In the Money | $11.30In the Money | $9.25In the Money | $2.52In the Money | 1In the Money | 139In the Money | |
CZROut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.08Out of the Money | 7Out of the Money | 907Out of the Money | CZRIn the Money | $10.05In the Money | $12.15In the Money | $9.08In the Money | $0.00In the Money | ---In the Money | 148In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 3Out of the Money | 183Out of the Money | CZRIn the Money | $11.05In the Money | $13.20In the Money | $8.35In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.54Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | CZRIn the Money | $12.05In the Money | $14.20In 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 | $0.08Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 5Out of the Money | 2,608Out of the Money | CZRIn the Money | $12.90In the Money | $15.40In 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 | $0.52Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 372Out of the Money | CZRIn the Money | $17.05In the Money | $20.10In 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 | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,296Out of the Money | CZRIn the Money | $23.00In the Money | $25.35In 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 | $0.75Out 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 | $26.35In the Money | $30.35In 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 | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 471Out of the Money | CZRIn the Money | $31.40In the Money | $35.35In 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 | $0.75Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | CZRIn the Money | $36.35In the Money | $40.30In 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 | $41.40In the Money | $45.35In 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 | $0.75Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | CZRIn the Money | $46.35In the Money | $50.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |