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 | $14.75In 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 | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CZRIn the Money | $14.20In the Money | $18.10In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $13.70In the Money | $17.60In 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 | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $13.30In the Money | $17.05In 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 | $12.80In the Money | $16.50In 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 | $12.20In the Money | $16.10In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $11.75In the Money | $15.60In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $11.30In the Money | $15.05In 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 | $10.80In the Money | $14.65In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $10.20In 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 | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | |
CZRIn the Money | $9.95In the Money | $11.80In 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 | 33Out of the Money | |
CZRIn the Money | $10.50In the Money | $11.50In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 259Out of the Money | |
CZRIn the Money | $10.45In the Money | $10.90In 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 | 163Out of the Money | |
CZRIn the Money | $10.10In the Money | $10.30In 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 | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 1,642Out of the Money | |
CZRIn the Money | $9.55In the Money | $10.40In 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 | $0.14Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $8.85In the Money | $9.45In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.09Out of the Money | 410Out of the Money | 197Out of the Money | |
CZRIn the Money | $8.60In the Money | $8.85In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 31Out of the Money | |
CZRIn the Money | $8.05In the Money | $8.30In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 104Out of the Money | 146Out of the Money | |
CZRIn the Money | $7.60In the Money | $7.85In the Money | $1.28In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZROut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.38Out of the Money | 424Out of the Money | 14Out of the Money | |
CZRIn the Money | $6.80In the Money | $7.35In 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 | $0.02Out of the Money | $0.01Out of the Money | 157Out of the Money | 154Out of the Money | |
CZRIn the Money | $6.55In the Money | $6.85In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 21In the Money | CZROut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 118Out of the Money | |
CZRIn the Money | $6.10In the Money | $6.70In 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 | $0.14Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 295Out of the Money | |
CZRIn the Money | $5.55In the Money | $5.95In the Money | $5.80In the Money | $2.75In the Money | 5In the Money | 45In the Money | CZROut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 74Out of the Money | 1,257Out of the Money | |
CZRIn the Money | $4.90In the Money | $5.30In the Money | $4.96In the Money | $2.33In the Money | 34In the Money | 203In the Money | CZROut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 5Out of the Money | 593Out of the Money | |
CZRIn the Money | $4.50In the Money | $4.80In the Money | $4.50In the Money | $3.07In the Money | 100In the Money | 136In the Money | CZROut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 1Out of the Money | 53Out of the Money | |
CZRIn the Money | $4.10In the Money | $4.30In the Money | $4.17In the Money | $2.90In the Money | 17In the Money | 127In the Money | CZROut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.13Out of the Money | 634Out of the Money | 860Out of the Money | |
CZRIn the Money | $3.20In the Money | $3.75In the Money | $3.70In the Money | $2.30In the Money | 4In the Money | 142In the Money | CZROut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.29Out of the Money | 19Out of the Money | 73Out of the Money | |
CZRIn the Money | $2.86In the Money | $3.30In the Money | $3.30In the Money | $2.30In the Money | 18In the Money | 1,176In the Money | CZROut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.07Out of the Money | $-0.31Out of the Money | 18Out of the Money | 94Out of the Money | |
CZRIn the Money | $2.68In the Money | $2.81In the Money | $2.70In the Money | $2.08In the Money | 192In the Money | 578In the Money | CZRNear the Money | $0.03Near the Money | $0.06Near the Money | $0.04Near the Money | $-0.64Near the Money | 41Near the Money | 179Near the Money | |
CZRIn the Money | $1.82In the Money | $2.32In the Money | $2.14In the Money | $1.66In the Money | 118In the Money | 265In the Money | CZRNear the Money | $0.06Near the Money | $0.08Near the Money | $0.07Near the Money | $-0.92Near the Money | 24Near the Money | 61Near the Money | |
CZRIn the Money | $1.62In the Money | $1.87In the Money | $1.87In the Money | $1.53In the Money | 17In the Money | 154In the Money | CZRNear the Money | $0.10Near the Money | $0.13Near the Money | $0.09Near the Money | $-1.25Near the Money | 25Near the Money | 17Near the Money | |
CZRIn the Money | $1.38In the Money | $1.50In the Money | $1.43In the Money | $1.18In the Money | 44In the Money | 789In the Money | CZRNear the Money | $0.17Near the Money | $0.21Near the Money | $2.20Near the Money | $0.00Near the Money | ---Near the Money | 43Near the Money | |
CZRIn the Money | $0.98In the Money | $1.06In the Money | $0.67In the Money | $0.52In the Money | 11In the Money | 106In the Money | CZRNear the Money | $0.30Near the Money | $0.34Near the Money | $0.26Near the Money | $-1.66Near the Money | 63Near the Money | 2Near the Money | |
CZRUnderlying issue's last price | $0.69Underlying issue's last price | $0.75Underlying issue's last price | $0.75Underlying issue's last price | $0.66Underlying issue's last price | 89Underlying issue's last price | 178Underlying issue's last price | Filter Table By Strike Price of$39.00Underlying issue's last price | CZRUnderlying issue's last price | $0.50Underlying issue's last price | $0.55Underlying issue's last price | $0.58Underlying issue's last price | $-1.83Underlying issue's last price | 16Underlying issue's last price | 13Underlying issue's last price |
CZRNear the Money | $0.46Near the Money | $0.52Near the Money | $0.52Near the Money | $0.46Near the Money | 27Near the Money | 122Near the Money | CZRIn the Money | $0.76In the Money | $0.95In the Money | $0.76In the Money | $0.76In the Money | 17In the Money | ---In the Money | |
CZRNear the Money | $0.30Near the Money | $0.34Near the Money | $0.31Near the Money | $0.27Near the Money | 1,706Near the Money | 201Near the Money | CZRIn the Money | $1.09In the Money | $1.30In the Money | $1.09In the Money | $-2.66In the Money | 4In the Money | 1In the Money | |
CZRNear the Money | $0.20Near the Money | $0.23Near the Money | $0.21Near the Money | $0.19Near the Money | 1,425Near the Money | 2Near the Money | CZRIn the Money | $1.37In the Money | $1.57In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.13Near the Money | $0.16Near the Money | $0.19Near the Money | $0.14Near the Money | 31Near the Money | 463Near the Money | CZRIn the Money | $1.85In the Money | $2.12In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.08Near the Money | $0.16Near the Money | $0.11Near the Money | $0.10Near the Money | 15Near the Money | 14Near the Money | CZRIn the Money | $2.36In the Money | $2.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.06Near the Money | $0.09Near the Money | $0.08Near the Money | $0.07Near the Money | 30Near the Money | 83Near the Money | CZRIn the Money | $2.83In the Money | $3.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | CZRIn the Money | $3.25In the Money | $3.75In 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 | $0.05Out of the Money | $0.04Out of the Money | 9Out of the Money | 35Out of the Money | CZRIn the Money | $3.75In the Money | $4.00In 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 | $0.11Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 31Out of the Money | 14Out of the Money | CZRIn the Money | $4.20In the Money | $4.50In 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 | $0.08Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | CZRIn the Money | $4.70In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.72Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $5.10In the Money | $5.50In 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 | $0.72Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | CZRIn the Money | $4.95In the Money | $6.10In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 167Out of the Money | CZRIn the Money | $5.30In the Money | $6.45In 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 | 252Out of the Money | 11Out of the Money | CZRIn the Money | $6.65In the Money | $7.00In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 356Out of the Money | ---Out of the Money | CZRIn the Money | $7.20In the Money | $7.70In 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 | $-0.01Out of the Money | 4Out of the Money | 1Out of the Money | CZRIn the Money | $7.65In the Money | $7.95In 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 | $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 | $10.70In the Money | $10.95In 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 | $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 | $15.60In the Money | $16.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |