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 | $7.65In the Money | $8.05In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $6.15In the Money | $6.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.01Out of the Money | $2.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $5.70In the Money | $5.95In 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 | $0.01Out of the Money | $0.00Out of the Money | 13Out of the Money | 38Out of the Money | |
CZRIn the Money | $4.65In the Money | $4.95In 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 | $0.09Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
CZRIn the Money | $3.70In the Money | $3.95In 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 | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | |
CZRIn the Money | $3.25In the Money | $3.55In 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 | $1.34Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
CZRIn the Money | $2.81In the Money | $2.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.03Near the Money | $0.08Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 96Near the Money | |
CZRIn the Money | $2.36In the Money | $2.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.07Near the Money | $0.11Near the Money | $0.04Near the Money | $0.03Near the Money | 8Near the Money | 14Near the Money | |
CZRIn the Money | $1.92In the Money | $2.42In the Money | $2.64In the Money | $-1.56In the Money | 1In the Money | 1In the Money | CZRNear the Money | $0.13Near the Money | $0.17Near the Money | $0.11Near the Money | $0.05Near the Money | 13Near the Money | 212Near the Money | |
CZRIn the Money | $1.45In the Money | $1.69In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.22Near the Money | $0.26Near the Money | $0.27Near the Money | $0.21Near the Money | 48Near the Money | 67Near the Money | |
CZRIn the Money | $1.16In the Money | $1.30In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZRNear the Money | $0.36Near the Money | $0.40Near the Money | $0.38Near the Money | $0.33Near the Money | 54Near the Money | 180Near the Money | |
CZRUnderlying issue's last price | $0.85Underlying issue's last price | $0.91Underlying issue's last price | $0.85Underlying issue's last price | $0.85Underlying issue's last price | 44Underlying issue's last price | ---Underlying issue's last price | Filter Table By Strike Price of$32.50Underlying issue's last price | CZRUnderlying issue's last price | $0.54Underlying issue's last price | $0.59Underlying issue's last price | $0.59Underlying issue's last price | $0.45Underlying issue's last price | 36Underlying issue's last price | 128Underlying issue's last price |
CZRNear the Money | $0.59Near the Money | $0.65Near the Money | $0.55Near the Money | $-1.61Near the Money | 74Near the Money | 2Near the Money | CZRIn the Money | $0.79In the Money | $0.84In the Money | $0.88In the Money | $0.66In the Money | 175In the Money | 239In the Money | |
CZRNear the Money | $0.40Near the Money | $0.45Near the Money | $0.54Near the Money | $0.54Near the Money | 3Near the Money | ---Near the Money | CZRIn the Money | $1.06In the Money | $2.06In the Money | $1.20In the Money | $0.86In the Money | 560In the Money | 36In the Money | |
CZRNear the Money | $0.27Near the Money | $0.31Near the Money | $0.27Near the Money | $-0.89Near the Money | 278Near the Money | 366Near the Money | CZRIn the Money | $1.33In the Money | $2.19In the Money | $1.38In the Money | $0.89In the Money | 22In the Money | 389In the Money | |
CZRNear the Money | $0.17Near the Money | $0.20Near the Money | $0.33Near the Money | $-0.49Near the Money | 28Near the Money | 112Near the Money | CZRIn the Money | $1.72In the Money | $2.21In the Money | $2.04In the Money | $1.34In the Money | 104In the Money | 896In the Money | |
CZRNear the Money | $0.11Near the Money | $0.14Near the Money | $0.15Near the Money | $-0.46Near the Money | 41Near the Money | 706Near the Money | CZRIn the Money | $2.27In the Money | $2.36In the Money | $1.76In the Money | $0.71In the Money | 41In the Money | 379In the Money | |
CZRNear the Money | $0.06Near the Money | $0.10Near the Money | $0.16Near the Money | $-0.31Near the Money | 10Near the Money | 267Near the Money | CZRIn the Money | $2.53In the Money | $2.85In the Money | $0.87In the Money | $0.00In the Money | ---In the Money | 29In the Money | |
CZROut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.24Out of the Money | 9Out of the Money | 262Out of the Money | CZRIn the Money | $2.30In the Money | $3.35In the Money | $3.00In the Money | $1.40In the Money | 5In the Money | 438In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.10Out of the Money | $-0.16Out of the Money | 12Out of the Money | 143Out of the Money | CZRIn the Money | $2.11In the Money | $3.85In the Money | $1.49In the Money | $0.00In the Money | ---In the Money | 28In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.10Out of the Money | $-0.14Out of the Money | 56Out of the Money | 247Out of the Money | CZRIn the Money | $4.10In the Money | $4.35In the Money | $3.59In the Money | $0.99In the Money | 32In the Money | 245In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.08Out of the Money | 67Out of the Money | 208Out of the Money | CZRIn the Money | $4.60In the Money | $4.85In 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 | $0.07Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 9Out of the Money | 238Out of the Money | CZRIn the Money | $5.10In the Money | $5.45In the Money | $2.80In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $-0.12Out of the Money | 10Out of the Money | 73Out of the Money | CZRIn the Money | $5.60In the Money | $5.90In 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 | $0.09Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 6Out of the Money | 240Out of the Money | CZRIn the Money | $6.10In the Money | $6.40In the Money | $4.15In the Money | $0.00In the Money | ---In the Money | 70In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.91Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 8Out of the Money | 4Out of the Money | CZRIn the Money | $6.60In the Money | $6.90In the Money | $3.69In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 8Out of the Money | 163Out of the Money | CZRIn the Money | $7.10In the Money | $7.40In the Money | $4.05In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CZRIn the Money | $7.55In the Money | $7.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.32Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | CZRIn the Money | $8.10In the Money | $8.40In the Money | $3.68In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $1.38Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | CZRIn the Money | $8.55In the Money | $8.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.04Out of the Money | 1Out of the Money | 55Out of the Money | CZRIn the Money | $9.10In the Money | $9.40In the Money | $5.76In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $1.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $9.55In the Money | $9.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $1.38Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | CZRIn the Money | $8.70In the Money | $10.35In the Money | $6.57In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $1.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $10.60In the Money | $10.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | CZRIn the Money | $11.10In the Money | $11.40In the Money | $6.24In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | CZRIn the Money | $12.05In the Money | $12.45In the Money | $4.66In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.40Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 329Out of the Money | CZRIn the Money | $13.10In 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 | $1.38Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | CZRIn the Money | $14.10In 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 | $1.38Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | CZRIn the Money | $15.10In the Money | $15.30In 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 | $1.38Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | CZRIn the Money | $15.80In the Money | $16.30In 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 | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | CZRIn the Money | $17.05In the Money | $17.40In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | CZRIn the Money | $18.10In the Money | $18.35In 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 | $1.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $22.05In the Money | $22.35In 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 | $1.90Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | CZRIn the Money | $26.05In the Money | $27.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |