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 | $10.05In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $9.05In the Money | $9.30In 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 | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $8.05In the Money | $8.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.01Out of the Money | $1.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
CZRIn the Money | $7.05In the Money | $7.35In 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 | $6.05In the Money | $6.40In 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 | $0.14Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | |
CZRIn the Money | $5.55In the Money | $5.80In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 14Out of the Money | ---Out of the Money | |
CZRIn the Money | $5.00In the Money | $5.35In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | |
CZRIn the Money | $4.55In the Money | $4.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.01Out of the Money | $0.36Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
CZRIn the Money | $4.10In the Money | $4.40In 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 | ---Out of the Money | 212Out of the Money | |
CZRIn the Money | $3.60In the Money | $3.80In 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 | $0.09Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
CZRIn the Money | $2.75In the Money | $3.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.01Out of the Money | 5Out of the Money | 174Out of the Money | |
CZRIn the Money | $2.58In the Money | $2.96In 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 | $0.14Near the Money | $0.00Near the Money | ---Near the Money | 128Near the Money | |
CZRIn the Money | $2.31In the Money | $2.51In the Money | $2.16In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZRNear the Money | $0.20Near the Money | $0.23Near the Money | $0.30Near the Money | $0.00Near the Money | ---Near the Money | 237Near the Money | |
CZRIn the Money | $1.89In the Money | $2.09In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.30Near the Money | $0.33Near the Money | $0.19Near the Money | $-0.21Near the Money | 4Near the Money | 29Near the Money | |
CZRIn the Money | $1.55In the Money | $1.64In the Money | $1.33In the Money | $0.00In the Money | ---In the Money | 364In the Money | CZRNear the Money | $0.43Near the Money | $0.47Near the Money | $0.43Near the Money | $-0.12Near the Money | 4Near the Money | 313Near the Money | |
CZRIn the Money | $1.24In the Money | $1.36In the Money | $1.21In the Money | $0.09In the Money | 1In the Money | 105In the Money | CZRNear the Money | $0.60Near the Money | $0.66Near the Money | $0.71Near the Money | $0.00Near the Money | ---Near the Money | 112Near the Money | |
CZRUnderlying issue's last price | $0.96Underlying issue's last price | $1.01Underlying issue's last price | $1.02Underlying issue's last price | $0.12Underlying issue's last price | 15Underlying issue's last price | 525Underlying issue's last price | Filter Table By Strike Price of$35.00Underlying issue's last price | CZRUnderlying issue's last price | $0.83Underlying issue's last price | $0.88Underlying issue's last price | $0.56Underlying issue's last price | $-0.42Underlying issue's last price | 2Underlying issue's last price | 359Underlying issue's last price |
CZRNear the Money | $0.72Near the Money | $0.78Near the Money | $0.76Near the Money | $0.11Near the Money | 112Near the Money | 141Near the Money | CZRIn the Money | $1.09In the Money | $1.29In the Money | $0.91In the Money | $0.00In the Money | ---In the Money | 29In the Money | |
CZRNear the Money | $0.55Near the Money | $0.58Near the Money | $0.61Near the Money | $0.18Near the Money | 36Near the Money | 182Near the Money | CZRIn the Money | $1.40In the Money | $1.47In the Money | $1.21In the Money | $0.00In the Money | ---In the Money | 437In the Money | |
CZRNear the Money | $0.40Near the Money | $0.44Near the Money | $0.42Near the Money | $0.07Near the Money | 8Near the Money | 145Near the Money | CZRIn the Money | $1.75In the Money | $2.66In the Money | $1.49In the Money | $0.00In the Money | ---In the Money | 28In the Money | |
CZRNear the Money | $0.29Near the Money | $0.32Near the Money | $0.30Near the Money | $0.10Near the Money | 13Near the Money | 215Near the Money | CZRIn the Money | $1.94In the Money | $2.28In the Money | $2.27In the Money | $0.00In the Money | ---In the Money | 265In the Money | |
CZRNear the Money | $0.21Near the Money | $0.24Near the Money | $0.24Near the Money | $0.00Near the Money | 120Near the Money | 69Near the Money | CZRIn the Money | $2.33In the Money | $2.83In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.15Near the Money | $0.18Near the Money | $0.28Near the Money | $0.14Near the Money | 6Near the Money | 162Near the Money | CZRIn the Money | $2.82In the Money | $3.10In the Money | $2.80In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
CZROut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | CZRIn the Money | $2.89In the Money | $3.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.07Out 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 | $3.85In the Money | $4.05In the Money | $3.25In the Money | $-0.07In the Money | 3In the Money | 76In the Money | |
CZROut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | CZRIn the Money | $4.35In the Money | $4.55In 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 | $0.10Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 2Out of the Money | 143Out of the Money | CZRIn the Money | $4.85In the Money | $5.10In 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 | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CZRIn the Money | $5.30In the Money | $5.55In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | CZRIn the Money | $5.80In the Money | $6.00In 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 | $0.36Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | CZRIn the Money | $6.25In 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 | $0.11Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | CZRIn the Money | $6.80In the Money | $7.05In 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 | $1.59Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $7.25In the Money | $7.55In 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 | $0.10Out of the Money | $0.10Out of the Money | $0.02Out of the Money | 8Out of the Money | 64Out of the Money | CZRIn the Money | $7.50In the Money | $8.00In 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 | $1.68Out 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 | $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 | $8.80In the Money | $9.05In 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 | $1.78Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | CZRIn the Money | $9.70In the Money | $10.10In 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 | $0.19Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 329Out of the Money | CZRIn the Money | $10.70In the Money | $11.00In 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 | $0.99Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | CZRIn the Money | $11.75In the Money | $12.00In 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 | $0.76Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | CZRIn the Money | $12.70In the Money | $13.05In 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 | $0.98Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | CZRIn the Money | $13.70In the Money | $14.05In 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 | $0.79Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | CZRIn the Money | $14.75In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | CZRIn the Money | $15.80In the Money | $16.00In 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 | $0.97Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $19.75In the Money | $20.00In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | CZRIn the Money | $24.70In the Money | $25.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |