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 | $13.95In the Money | $14.15In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CZRIn the Money | $13.40In the Money | $13.85In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $12.90In the Money | $15.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $12.40In the Money | $14.45In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $11.95In the Money | $12.65In 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 | $11.35In the Money | $13.40In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $10.90In the Money | $12.75In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $10.40In the Money | $10.65In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
CZRIn the Money | $9.90In the Money | $10.55In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $9.40In the Money | $11.35In 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 | $0.22Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | |
CZRIn the Money | $8.95In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 25Out of the Money | 8Out of the Money | |
CZRIn the Money | $8.50In the Money | $8.65In 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 | $0.07Out of the Money | $0.01Out of the Money | $-0.17Out of the Money | 41Out of the Money | 113Out of the Money | |
CZRIn the Money | $7.95In the Money | $9.20In 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 | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 23Out of the Money | 10Out of the Money | |
CZRIn the Money | $7.40In the Money | $7.65In 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 | $0.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,580Out of the Money | |
CZRIn the Money | $7.00In the Money | $7.15In 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 | $0.21Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 8Out of the Money | ---Out of the Money | |
CZRIn the Money | $6.35In the Money | $7.45In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 197Out of the Money | |
CZRIn the Money | $5.95In the Money | $6.15In 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 | $0.42Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 14Out of the Money | 17Out of the Money | |
CZRIn the Money | $5.45In the Money | $5.75In 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 | $0.18Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 142Out of the Money | |
CZRIn the Money | $4.90In the Money | $5.25In the Money | $1.28In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZROut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
CZRIn the Money | $4.45In the Money | $4.70In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 18In the Money | CZROut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 5Out of the Money | 157Out of the Money | |
CZRIn the Money | $3.65In the Money | $4.25In the Money | $4.00In the Money | $-1.05In the Money | 1In the Money | 21In the Money | CZROut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 9Out of the Money | 114Out of the Money | |
CZRIn the Money | $2.87In the Money | $3.70In the Money | $2.60In the Money | $0.00In the Money | ---In the Money | 26In the Money | CZROut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 94Out of the Money | 355Out of the Money | |
CZRIn the Money | $3.05In the Money | $3.45In the Money | $3.05In the Money | $0.00In the Money | ---In the Money | 45In the Money | CZROut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 3Out of the Money | 1,238Out of the Money | |
CZRIn the Money | $2.58In the Money | $2.69In the Money | $2.66In the Money | $0.41In the Money | 40In the Money | 194In the Money | CZRNear the Money | $0.06Near the Money | $0.09Near the Money | $0.06Near the Money | $-0.15Near the Money | 28Near the Money | 590Near the Money | |
CZRIn the Money | $2.12In the Money | $2.22In the Money | $1.84In the Money | $0.00In the Money | ---In the Money | 136In the Money | CZRNear the Money | $0.10Near the Money | $0.13Near the Money | $0.14Near the Money | $-0.08Near the Money | 7Near the Money | 56Near the Money | |
CZRIn the Money | $1.70In the Money | $2.75In the Money | $1.56In the Money | $0.32In the Money | 63In the Money | 112In the Money | CZRNear the Money | $0.17Near the Money | $0.20Near the Money | $0.20Near the Money | $-0.15Near the Money | 26Near the Money | 465Near the Money | |
CZRIn the Money | $1.32In the Money | $1.49In the Money | $1.50In the Money | $0.40In the Money | 20In the Money | 125In the Money | CZRNear the Money | $0.29Near the Money | $0.32Near the Money | $0.35Near the Money | $-0.17Near the Money | 31Near the Money | 35Near the Money | |
CZRIn the Money | $1.00In the Money | $1.07In the Money | $1.07In the Money | $0.28In the Money | 107In the Money | 969In the Money | CZRNear the Money | $0.44Near the Money | $0.50Near the Money | $0.49Near the Money | $-0.26Near the Money | 35Near the Money | 72Near the Money | |
CZRUnderlying issue's last price | $0.73Underlying issue's last price | $0.79Underlying issue's last price | $0.74Underlying issue's last price | $0.12Underlying issue's last price | 1,076Underlying issue's last price | 249Underlying issue's last price | Filter Table By Strike Price of$36.50Underlying issue's last price | CZRUnderlying issue's last price | $0.59Underlying issue's last price | $0.72Underlying issue's last price | $0.72Underlying issue's last price | $-0.32Underlying issue's last price | 129Underlying issue's last price | 65Underlying issue's last price |
CZRNear the Money | $0.51Near the Money | $0.54Near the Money | $0.52Near the Money | $0.08Near the Money | 113Near the Money | 203Near the Money | CZRIn the Money | $0.77In the Money | $1.01In the Money | $1.30In the Money | $-0.05In the Money | 2In the Money | 59In the Money | |
CZRNear the Money | $0.34Near the Money | $0.42Near the Money | $0.43Near the Money | $0.06Near the Money | 97Near the Money | 50Near the Money | CZRIn the Money | $1.24In the Money | $1.35In the Money | $1.34In the Money | $-0.34In the Money | 8In the Money | 9In the Money | |
CZRNear the Money | $0.22Near the Money | $0.26Near the Money | $0.25Near the Money | $0.04Near the Money | 110Near the Money | 852Near the Money | CZRIn the Money | $1.41In the Money | $1.74In the Money | $2.20In the Money | $-0.10In the Money | 5In the Money | 48In the Money | |
CZRNear the Money | $0.15Near the Money | $0.18Near the Money | $0.14Near the Money | $-0.01Near the Money | 8Near the Money | 91Near the Money | CZRIn the Money | $0.26In the Money | $2.17In the Money | $1.92In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CZRNear the Money | $0.10Near the Money | $0.12Near the Money | $0.11Near the Money | $0.03Near the Money | 18Near the Money | 111Near the Money | CZRIn the Money | $2.50In the Money | $2.62In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
CZRNear the Money | $0.07Near the Money | $0.09Near the Money | $0.04Near the Money | $-0.04Near the Money | 17Near the Money | 106Near the Money | CZRIn the Money | $1.72In the Money | $3.15In 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 | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 104Out of the Money | 196Out of the Money | CZRIn the Money | $3.00In the Money | $3.70In the Money | $3.75In the Money | $0.74In the Money | 1In the Money | 1In the Money | |
CZROut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 1Out of the Money | CZRIn the Money | $3.70In the Money | $4.15In 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 | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 411Out of the Money | CZRIn the Money | $3.45In the Money | $4.65In 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 | $0.07Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | CZRIn the Money | $4.90In the Money | $5.10In 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 | $0.08Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 14Out of the Money | 71Out of the Money | CZRIn the Money | $5.40In the Money | $5.70In 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 | $0.08Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | CZRIn the Money | $4.85In the Money | $6.15In 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 | $0.08Out of the Money | $0.01Out of the Money | $-0.10Out of the Money | 15Out of the Money | 24Out of the Money | CZRIn the Money | $6.20In the Money | $6.60In 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 | $0.31Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | CZRIn the Money | $6.90In the Money | $7.15In 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 | $0.08Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | CZRIn the Money | $7.40In the Money | $7.65In 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 | $0.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $6.45In the Money | $8.15In 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 | $0.73Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | CZRIn the Money | $8.40In the Money | $8.65In 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 | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | CZRIn the Money | $8.65In the Money | $9.10In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | CZRIn the Money | $9.15In the Money | $9.65In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $9.90In the Money | $10.10In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CZRIn the Money | $10.35In 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 | 4Out of the Money | CZRIn the Money | $12.30In the Money | $14.80In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | CZRIn the Money | $18.40In the Money | $20.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |