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 | $11.25In 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 | $1.52Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $10.35In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $9.40In the Money | $9.80In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
CZRIn the Money | $8.35In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
CZRIn the Money | $7.40In 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 | $0.18Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | |
CZRIn the Money | $6.25In the Money | $6.80In 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 | $0.25Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | |
CZRIn the Money | $5.40In the Money | $5.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.03Out of the Money | $0.22Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 102Out of the Money | |
CZRIn the Money | $4.95In the Money | $5.20In 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 | $1.13Out of the Money | $0.08Out of the Money | $-0.25Out of the Money | 8Out of the Money | 16Out of the Money | |
CZRIn the Money | $4.45In the Money | $4.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 8Out of the Money | 148Out of the Money | |
CZRIn the Money | $4.00In the Money | $4.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
CZRIn the Money | $2.41In the Money | $3.70In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.16Out of the Money | $0.20Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 233Out of the Money | |
CZRIn the Money | $2.75In the Money | $3.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.23Near the Money | $0.26Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
CZRIn the Money | $2.38In the Money | $2.82In the Money | $2.37In the Money | $0.00In the Money | ---In the Money | 349In the Money | CZRNear the Money | $0.31Near the Money | $0.35Near the Money | $0.35Near the Money | $0.00Near the Money | ---Near the Money | 221Near the Money | |
CZRIn the Money | $2.35In the Money | $2.56In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.42Near the Money | $0.46Near the Money | $0.43Near the Money | $-0.05Near the Money | 11Near the Money | 12Near the Money | |
CZRIn the Money | $1.99In the Money | $2.08In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | 388In the Money | CZRNear the Money | $0.56Near the Money | $0.60Near the Money | $0.75Near the Money | $0.00Near the Money | 3Near the Money | 362Near the Money | |
CZRIn the Money | $1.66In the Money | $1.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.73Near the Money | $0.78Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
CZRUnderlying issue's last price | $1.36Underlying issue's last price | $1.44Underlying issue's last price | $1.86Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 43Underlying issue's last price | Filter Table By Strike Price of$36.00Underlying issue's last price | CZRUnderlying issue's last price | $0.93Underlying issue's last price | $0.99Underlying issue's last price | $0.96Underlying issue's last price | $-0.19Underlying issue's last price | 5Underlying issue's last price | 190Underlying issue's last price |
CZRNear the Money | $1.13Near the Money | $1.18Near the Money | $1.24Near the Money | $1.24Near the Money | 19Near the Money | ---Near the Money | CZRIn the Money | $1.18In the Money | $1.29In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.87Near the Money | $0.95Near the Money | $0.95Near the Money | $0.00Near the Money | ---Near the Money | 66Near the Money | CZRIn the Money | $1.45In the Money | $1.51In the Money | $1.62In the Money | $-0.03In the Money | 3In the Money | 243In the Money | |
CZRNear the Money | $0.72Near the Money | $0.76Near the Money | $0.77Near the Money | $0.77Near the Money | 4Near the Money | ---Near the Money | CZRIn the Money | $1.74In the Money | $1.82In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.56Near the Money | $0.60Near the Money | $0.60Near the Money | $-0.05Near the Money | 5Near the Money | 158Near the Money | CZRIn the Money | $2.08In the Money | $2.17In the Money | $2.84In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
CZRNear the Money | $0.43Near the Money | $0.47Near the Money | $0.48Near the Money | $0.02Near the Money | 1Near the Money | 1Near the Money | CZRIn the Money | $2.45In the Money | $2.58In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.33Near the Money | $0.36Near the Money | $0.33Near the Money | $0.00Near the Money | ---Near the Money | 224Near the Money | CZRIn the Money | $2.86In the Money | $2.95In the Money | $3.08In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
CZROut of the Money | $0.23Out of the Money | $0.28Out of the Money | $0.31Out of the Money | $0.31Out of the Money | 2Out of the Money | ---Out of the Money | CZRIn the Money | $3.25In the Money | $3.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.18Out of the Money | $0.22Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 222Out of the Money | CZRIn the Money | $3.70In the Money | $3.85In the Money | $3.41In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $4.15In the Money | $4.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.09Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | CZRIn the Money | $4.60In the Money | $4.80In the Money | $3.68In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
CZROut of the Money | $0.06Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CZRIn the Money | $5.10In the Money | $5.25In 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 | $0.34Out of the Money | $0.10Out of the Money | $0.03Out of the Money | 8Out of the Money | 54Out of the Money | CZRIn the Money | $5.50In the Money | $6.00In the Money | $6.25In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $-0.21Out of the Money | 8Out of the Money | 62Out of the Money | CZRIn the Money | $6.55In the Money | $7.00In 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 | $0.11Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | CZRIn the Money | $7.45In the Money | $7.85In 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 | $0.65Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | CZRIn the Money | $8.55In the Money | $8.90In the Money | $4.66In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 329Out of the Money | CZRIn the Money | $9.45In the Money | $9.85In 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 | $0.17Out of the Money | $0.17Out of the Money | $0.00Out of the Money | 14Out of the Money | 33Out of the Money | CZRIn the Money | $10.50In 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 | $1.48Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | CZRIn the Money | $11.55In the Money | $11.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $1.48Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | CZRIn the Money | $12.55In the Money | $12.90In 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 | $1.28Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | CZRIn the Money | $13.50In the Money | $13.90In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | CZRIn the Money | $14.55In the Money | $14.70In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $17.40In the Money | $19.10In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | CZRIn the Money | $23.50In the Money | $23.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |