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 | $6.10In the Money | $7.90In 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 | $2.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CZRIn the Money | $4.75In the Money | $6.75In 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 | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 161Out of the Money | |
CZRIn the Money | $3.45In the Money | $6.20In 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 | $0.03Out of the Money | $0.02Out of the Money | 8Out of the Money | 408Out of the Money | |
CZRIn the Money | $2.31In the Money | $4.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.07Out of the Money | 65Out of the Money | 71Out of the Money | |
CZRIn the Money | $1.40In the Money | $3.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.01Near the Money | $0.18Near the Money | $0.01Near the Money | $0.00Near the Money | 133Near the Money | 119Near the Money | |
CZRIn the Money | $0.84In the Money | $2.97In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.00Near the Money | $1.28Near the Money | $0.09Near the Money | $0.00Near the Money | ---Near the Money | 22Near the Money | |
CZRIn the Money | $1.02In the Money | $2.60In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | CZRNear the Money | $0.01Near the Money | $1.27Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 103Near the Money | |
CZRIn the Money | $1.11In the Money | $2.31In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.01Near the Money | $0.90Near the Money | $0.06Near the Money | $0.00Near the Money | ---Near the Money | 40Near the Money | |
CZRIn the Money | $0.70In the Money | $1.79In the Money | $2.75In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZRNear the Money | $0.05Near the Money | $0.09Near the Money | $0.06Near the Money | $-0.05Near the Money | 115Near the Money | 311Near the Money | |
CZRUnderlying issue's last price | $0.32Underlying issue's last price | $0.64Underlying issue's last price | $0.73Underlying issue's last price | $0.05Underlying issue's last price | 4Underlying issue's last price | 3Underlying issue's last price | Filter Table By Strike Price of$31.50Underlying issue's last price | CZRUnderlying issue's last price | $0.15Underlying issue's last price | $0.19Underlying issue's last price | $0.20Underlying issue's last price | $0.01Underlying issue's last price | 41Underlying issue's last price | 167Underlying issue's last price |
CZRNear the Money | $0.25Near the Money | $0.47Near the Money | $0.39Near the Money | $-0.11Near the Money | 58Near the Money | 139Near the Money | CZRIn the Money | $0.37In the Money | $0.50In the Money | $0.42In the Money | $0.06In the Money | 261In the Money | 440In the Money | |
CZRNear the Money | $0.09Near the Money | $0.23Near the Money | $0.16Near the Money | $-0.08Near the Money | 48Near the Money | 240Near the Money | CZRIn the Money | $0.50In the Money | $1.15In the Money | $0.51In the Money | $-0.11In the Money | 16In the Money | 185In the Money | |
CZRNear the Money | $0.04Near the Money | $0.05Near the Money | $0.07Near the Money | $-0.09Near the Money | 186Near the Money | 283Near the Money | CZRIn the Money | $0.93In the Money | $1.40In the Money | $1.17In the Money | $0.15In the Money | 46In the Money | 398In the Money | |
CZRNear the Money | $0.01Near the Money | $0.10Near the Money | $0.05Near the Money | $-0.01Near the Money | 2Near the Money | 207Near the Money | CZRIn the Money | $1.40In the Money | $2.48In the Money | $1.77In the Money | $0.29In the Money | 29In the Money | 607In the Money | |
CZRNear the Money | $0.01Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.01Near the Money | 407Near the Money | 567Near the Money | CZRIn the Money | $1.86In the Money | $2.52In the Money | $2.26In the Money | $0.33In the Money | 114In the Money | 382In the Money | |
CZRNear the Money | $0.00Near the Money | $0.02Near the Money | $0.02Near the Money | $-0.01Near the Money | 31Near the Money | 280Near the Money | CZRIn the Money | $2.39In the Money | $2.97In the Money | $2.26In the Money | $-0.22In the Money | 2In the Money | 898In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 24Out of the Money | 792Out of the Money | CZRIn the Money | $2.52In the Money | $3.90In the Money | $3.25In the Money | $0.12In the Money | 47In the Money | 317In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 123Out of the Money | 813Out of the Money | CZRIn the Money | $1.94In the Money | $4.90In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 29In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.13Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 7Out of the Money | 290Out of the Money | CZRIn the Money | $2.67In the Money | $6.00In the Money | $4.30In the Money | $0.13In the Money | 2In the Money | 418In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 168Out of the Money | CZRIn the Money | $2.99In the Money | $5.80In the Money | $1.49In the Money | $0.00In the Money | ---In the Money | 28In the Money | |
CZROut of the Money | $0.00Out of the Money | $1.26Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 456Out of the Money | 251Out of the Money | CZRIn the Money | $3.75In the Money | $5.90In the Money | $5.12In the Money | $0.00In the Money | ---In the Money | 188In the Money | |
CZROut of the Money | $0.00Out of the Money | $1.43Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 12Out of the Money | 275Out of the Money | CZRIn the Money | $4.70In the Money | $6.75In 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 | $1.01Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 247Out of the Money | CZRIn the Money | $5.30In the Money | $7.30In the Money | $4.42In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
CZROut of the Money | $0.00Out of the Money | $1.26Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | CZRIn the Money | $5.45In the Money | $7.60In 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 | $0.96Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 208Out of the Money | CZRIn the Money | $6.35In the Money | $8.10In the Money | $6.97In the Money | $1.57In the Money | 2In the Money | 35In the Money | |
CZROut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | CZRIn the Money | $6.00In the Money | $8.50In the Money | $3.69In 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 | 1Out of the Money | 184Out of the Money | CZRIn the Money | $6.85In the Money | $9.05In the Money | $4.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $1.68Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | CZRIn the Money | $7.65In the Money | $9.70In 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 | $0.32Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | CZRIn the Money | $7.85In the Money | $9.85In the Money | $3.68In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $1.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | CZRIn the Money | $8.45In the Money | $10.70In 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 | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | CZRIn the Money | $9.30In the Money | $11.35In the Money | $5.76In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $1.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $9.15In the Money | $11.85In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | CZRIn the Money | $9.60In the Money | $12.30In the Money | $6.57In 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 | 161Out of the Money | CZRIn the Money | $10.20In the Money | $12.80In 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 | $1.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 400Out of the Money | CZRIn the Money | $10.95In the Money | $13.65In the Money | $6.24In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | CZRIn the Money | $11.85In the Money | $13.65In the Money | $12.90In the Money | $8.24In the Money | 4In the Money | 2In 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 | ---Out of the Money | 435Out of the Money | CZRIn the Money | $13.45In the Money | $15.15In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 206Out of the Money | CZRIn the Money | $13.70In 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 | $1.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | CZRIn the Money | $14.70In the Money | $17.35In 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 | $0.95Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | CZRIn the Money | $15.45In the Money | $18.50In 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 | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | CZRIn the Money | $16.85In the Money | $19.40In 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 | $18.05In the Money | $20.25In 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 | $1.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $21.20In the Money | $24.25In 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 | 5Out of the Money | CZRIn the Money | $26.20In the Money | $29.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |