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 | $10.30In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $8.95In the Money | $9.60In 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 | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $8.30In the Money | $8.60In 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 | $1.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
CZRIn the Money | $7.35In the Money | $7.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
CZRIn the Money | $5.85In the Money | $6.55In 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 | $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 | $5.80In the Money | $6.05In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
CZRIn the Money | $5.30In the Money | $5.65In 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 | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out 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 | $1.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
CZRIn the Money | $4.35In the Money | $4.70In 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 | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 212Out of the Money | |
CZRIn the Money | $2.27In the Money | $4.10In 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 | $0.08Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 3Out of the Money | 67Out of the Money | |
CZRIn the Money | $3.45In the Money | $3.70In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 180Out of the Money | |
CZRIn the Money | $2.98In the Money | $3.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.07Near the Money | $0.10Near the Money | $0.14Near the Money | $0.00Near the Money | ---Near the Money | 128Near the Money | |
CZRIn the Money | $2.36In the Money | $2.63In the Money | $2.16In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZRNear the Money | $0.10Near the Money | $0.14Near the Money | $0.16Near the Money | $-0.14Near the Money | 1Near the Money | 237Near the Money | |
CZRIn the Money | $1.51In the Money | $2.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.18Near the Money | $0.21Near the Money | $0.19Near the Money | $-0.03Near the Money | 3Near the Money | 27Near the Money | |
CZRIn the Money | $1.28In the Money | $1.83In the Money | $1.92In the Money | $0.00In the Money | ---In the Money | 365In the Money | CZRNear the Money | $0.28Near the Money | $0.31Near the Money | $0.30Near the Money | $-0.01Near the Money | 27Near the Money | 337Near the Money | |
CZRIn the Money | $1.36In the Money | $1.42In the Money | $1.45In the Money | $-0.05In the Money | 1In the Money | 107In the Money | CZRNear the Money | $0.42Near the Money | $0.46Near the Money | $0.45Near the Money | $0.00Near the Money | ---Near the Money | 886Near the Money | |
CZRUnderlying issue's last price | $1.05Underlying issue's last price | $1.11Underlying issue's last price | $1.06Underlying issue's last price | $-0.17Underlying issue's last price | 13Underlying issue's last price | 529Underlying issue's last price | Filter Table By Strike Price of$35.00Underlying issue's last price | CZRUnderlying issue's last price | $0.61Underlying issue's last price | $0.66Underlying issue's last price | $0.60Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 378Underlying issue's last price |
CZRNear the Money | $0.66Near the Money | $0.84Near the Money | $0.94Near the Money | $0.00Near the Money | ---Near the Money | 267Near the Money | CZRIn the Money | $0.85In the Money | $0.90In the Money | $0.87In the Money | $0.00In the Money | ---In the Money | 29In the Money | |
CZRNear the Money | $0.59Near the Money | $0.63Near the Money | $0.61Near the Money | $-0.14Near the Money | 52Near the Money | 215Near the Money | CZRIn the Money | $1.13In the Money | $1.68In the Money | $1.21In the Money | $0.00In the Money | ---In the Money | 437In the Money | |
CZRNear the Money | $0.42Near the Money | $0.46Near the Money | $0.51Near the Money | $0.00Near the Money | ---Near the Money | 163Near the Money | CZRIn the Money | $1.44In the Money | $2.61In the Money | $1.49In the Money | $0.00In the Money | ---In the Money | 28In the Money | |
CZRNear the Money | $0.29Near the Money | $0.34Near the Money | $0.43Near the Money | $0.00Near the Money | ---Near the Money | 223Near the Money | CZRIn the Money | $1.70In the Money | $1.95In the Money | $2.27In the Money | $0.00In the Money | ---In the Money | 265In the Money | |
CZRNear the Money | $0.20Near the Money | $0.25Near the Money | $0.29Near the Money | $0.00Near the Money | ---Near the Money | 189Near the Money | CZRIn the Money | $2.22In the Money | $2.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.13Near the Money | $0.18Near the Money | $0.16Near the Money | $-0.09Near the Money | 1Near the Money | 238Near the Money | CZRIn the Money | $2.67In the Money | $2.75In the Money | $2.80In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
CZROut of the Money | $0.09Out of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | CZRIn the Money | $3.05In the Money | $3.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 243Out of the Money | CZRIn the Money | $2.40In the Money | $4.20In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 73In the Money | |
CZROut of the Money | $0.04Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | CZRIn the Money | $3.70In the Money | $4.20In the Money | $3.69In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
CZROut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 8Out of the Money | 155Out of the Money | CZRIn the Money | $4.45In the Money | $4.80In the Money | $4.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CZRIn the Money | $4.95In the Money | $5.30In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | CZRIn the Money | $5.45In the Money | $7.00In 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 | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | CZRIn the Money | $5.95In the Money | $6.25In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | CZRIn the Money | $6.35In the Money | $6.70In 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 | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $6.95In the Money | $7.25In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | CZRIn the Money | $7.55In the Money | $7.75In 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 | $0.82Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $7.95In the Money | $8.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | CZRIn the Money | $8.40In the Money | $8.70In 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 | $9.45In the Money | $9.75In 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 | $10.35In the Money | $10.75In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | CZRIn the Money | $11.50In the Money | $11.75In 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 | $1.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | CZRIn the Money | $12.50In the Money | $12.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.76Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | CZRIn the Money | $13.40In the Money | $13.70In 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 | $0.75Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | CZRIn the Money | $14.40In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | CZRIn the Money | $14.05In the Money | $15.80In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $18.15In the Money | $19.80In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | CZRIn the Money | $24.50In the Money | $24.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |