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 | $18.75In the Money | $20.70In the Money | $17.12In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZROut of the Money | $0.00Out of the Money | $1.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | |
CZRIn the Money | $12.95In the Money | $14.95In the Money | $12.75In the Money | $0.00In the Money | ---In the Money | 1In 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 | 870Out of the Money | |
CZRIn the Money | $12.05In the Money | $15.35In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 226Out of the Money | |
CZRIn the Money | $11.40In the Money | $12.85In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 339Out of the Money | |
CZRIn the Money | $10.15In the Money | $12.10In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 331Out of the Money | |
CZRIn the Money | $8.05In the Money | $11.70In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,611Out of the Money | |
CZRIn the Money | $9.05In the Money | $10.20In the Money | $8.90In the Money | $2.20In the Money | 9In the Money | 86In the Money | CZROut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,468Out of the Money | |
CZRIn the Money | $7.40In the Money | $9.50In 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 | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 311Out of the Money | |
CZRIn the Money | $7.90In the Money | $8.75In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | 35In 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 | 652Out of the Money | |
CZRIn the Money | $5.55In the Money | $8.30In the Money | $1.49In the Money | $0.00In the Money | ---In the Money | 7In the Money | CZROut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,964Out of the Money | |
CZRIn the Money | $6.90In the Money | $7.85In the Money | $7.00In the Money | $-0.10In the Money | 2In the Money | 210In 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 | 704Out of the Money | |
CZRIn the Money | $5.10In the Money | $6.95In the Money | $5.41In the Money | $0.00In the Money | ---In the Money | 70In the Money | CZROut of the Money | $0.00Out of the Money | $0.81Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,918Out of the Money | |
CZRIn the Money | $5.95In the Money | $6.45In the Money | $4.44In the Money | $0.00In the Money | ---In the Money | 237In 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 | 2Out of the Money | 2,897Out of the Money | |
CZRIn the Money | $5.55In the Money | $5.85In the Money | $5.55In the Money | $1.25In the Money | 12In the Money | 729In the Money | CZROut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 1,251Out of the Money | |
CZRIn the Money | $3.35In the Money | $6.40In the Money | $5.04In the Money | $1.54In the Money | 3In the Money | 771In 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 | 12Out of the Money | 667Out of the Money | |
CZRIn the Money | $3.15In the Money | $4.90In the Money | $4.34In the Money | $1.71In the Money | 6In the Money | 69In the Money | CZROut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 2Out of the Money | 86Out of the Money | |
CZRIn the Money | $2.51In the Money | $5.30In the Money | $4.11In the Money | $0.26In the Money | 40In the Money | 1,430In the Money | CZROut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 32Out of the Money | 9,459Out of the Money | |
CZRIn the Money | $2.09In the Money | $5.55In the Money | $3.55In the Money | $0.57In the Money | 5In the Money | 598In the Money | CZROut of the Money | $0.00Out of the Money | $2.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 64Out of the Money | 163Out of the Money | |
CZRIn the Money | $2.99In the Money | $3.35In the Money | $3.32In the Money | $0.47In the Money | 88In the Money | 3,766In 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 | 865Out of the Money | |
CZRIn the Money | $2.39In the Money | $3.35In the Money | $2.66In the Money | $0.50In the Money | 31In the Money | 1,095In the Money | CZRNear the Money | $0.00Near the Money | $0.05Near the Money | $0.02Near the Money | $-0.81Near the Money | 2Near the Money | 232Near the Money | |
CZRIn the Money | $0.70In the Money | $2.56In the Money | $2.19In the Money | $0.49In the Money | 213In the Money | 6,602In the Money | CZRNear the Money | $0.00Near the Money | $1.27Near the Money | $0.02Near the Money | $0.00Near the Money | 54Near the Money | 664Near the Money | |
CZRIn the Money | $1.38In the Money | $2.21In the Money | $1.57In the Money | $0.28In the Money | 29In the Money | 499In the Money | CZRNear the Money | $0.00Near the Money | $0.01Near the Money | $0.03Near the Money | $-0.04Near the Money | 84Near the Money | 657Near the Money | |
CZRIn the Money | $1.05In the Money | $1.56In the Money | $1.25In the Money | $0.42In the Money | 171In the Money | 3,087In the Money | CZRNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.16Near the Money | 122Near the Money | 2,875Near the Money | |
CZRIn the Money | $0.41In the Money | $0.90In the Money | $0.65In the Money | $0.14In the Money | 789In the Money | 916In the Money | CZRNear the Money | $0.00Near the Money | $0.20Near the Money | $0.01Near the Money | $-0.26Near the Money | 58Near the Money | 119Near the Money | |
CZRUnderlying issue's last price | $0.06Underlying issue's last price | $0.49Underlying issue's last price | $0.23Underlying issue's last price | $-0.11Underlying issue's last price | 675Underlying issue's last price | 953Underlying issue's last price | Filter Table By Strike Price of$39.00Underlying issue's last price | CZRUnderlying issue's last price | $0.00Underlying issue's last price | $0.03Underlying issue's last price | $0.43Underlying issue's last price | $-0.08Underlying issue's last price | 11Underlying issue's last price | 250Underlying issue's last price |
CZRNear the Money | $0.00Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.15Near the Money | 49Near the Money | 611Near the Money | CZRIn the Money | $0.01In the Money | $0.75In the Money | $0.65In the Money | $-0.40In the Money | 2In the Money | 41In the Money | |
CZRNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.07Near the Money | 621Near the Money | 4,351Near the Money | CZRIn the Money | $0.71In the Money | $1.19In the Money | $1.10In the Money | $-0.02In the Money | 2In the Money | 109In the Money | |
CZRNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.02Near the Money | 8Near the Money | 85Near the Money | CZRIn the Money | $1.01In the Money | $2.10In the Money | $1.52In the Money | $-0.44In the Money | 2In the Money | 2In the Money | |
CZRNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.02Near the Money | 13Near the Money | 663Near the Money | CZRIn the Money | $0.91In the Money | $3.05In the Money | $4.77In the Money | $0.00In the Money | ---In the Money | 50In the Money | |
CZRNear the Money | $0.00Near the Money | $1.25Near the Money | $0.01Near the Money | $-0.02Near the Money | 14Near the Money | 158Near the Money | CZRIn the Money | $0.37In the Money | $4.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.00Near the Money | $0.09Near the Money | $0.01Near the Money | $0.00Near the Money | 97Near the Money | 405Near the Money | CZRIn the Money | $2.20In the Money | $4.70In the Money | $3.10In the Money | $-2.66In the Money | 6In the Money | 46In 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 | 7Out of the Money | 769Out of the Money | CZRIn the Money | $1.86In the Money | $5.70In the Money | $4.23In the Money | $0.00In the Money | ---In the Money | 5In 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 | 3Out of the Money | 2,893Out of the Money | CZRIn the Money | $2.79In the Money | $6.95In the Money | $9.95In 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 | $0.02Out of the Money | $0.01Out of the Money | 8Out of the Money | 1,554Out of the Money | CZRIn the Money | $3.80In the Money | $7.65In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.47Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,086Out of the Money | CZRIn the Money | $4.85In the Money | $8.75In the Money | $10.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 824Out of the Money | CZRIn the Money | $5.90In the Money | $9.75In the Money | $10.40In 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 | ---Out of the Money | 1,721Out of the Money | CZRIn the Money | $7.05In the Money | $10.80In the Money | $12.75In 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 | ---Out of the Money | 231Out of the Money | CZRIn the Money | $7.80In the Money | $11.75In the Money | $14.40In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.08Out of the Money | 5Out of the Money | 412Out of the Money | CZRIn the Money | $8.95In the Money | $12.75In the Money | $11.30In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 174Out of the Money | CZRIn the Money | $13.85In the Money | $17.65In the Money | $10.93In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,032Out of the Money | CZRIn the Money | $18.85In the Money | $22.75In the Money | $14.65In 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 | 793Out of the Money | CZRIn the Money | $23.85In the Money | $27.80In 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 | 17Out of the Money | CZRIn the Money | $28.85In the Money | $32.80In 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 | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | CZRIn the Money | $33.85In the Money | $37.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |