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 | $15.80In the Money | $17.90In the Money | $17.12In the Money | $1.35In the Money | 1In the Money | 3In the Money | CZROut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | |
CZRIn the Money | $12.25In the Money | $12.50In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 870Out of the Money | |
CZRIn the Money | $11.15In the Money | $11.55In 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 | 226Out of the Money | |
CZRIn the Money | $10.15In the Money | $10.55In 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 | $8.45In 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 | $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 | $8.10In the Money | $8.55In 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 | 479Out of the Money | 1,132Out of the Money | |
CZRIn the Money | $7.25In the Money | $7.65In the Money | $6.70In the Money | $-1.98In the Money | 3In the Money | 89In the Money | CZROut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 648Out of the Money | 1,746Out of the Money | |
CZRIn the Money | $6.65In the Money | $7.05In 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 | $0.10Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 140Out of the Money | |
CZRIn the Money | $4.95In the Money | $6.55In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | 35In the Money | CZROut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 490Out of the Money | |
CZRIn the Money | $5.60In the Money | $6.05In the Money | $1.49In the Money | $0.00In the Money | ---In the Money | 7In the Money | CZROut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 1Out of the Money | 1,219Out of the Money | |
CZRIn the Money | $5.10In the Money | $5.50In the Money | $6.55In the Money | $0.00In the Money | ---In the Money | 213In the Money | CZROut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 693Out of the Money | |
CZRIn the Money | $4.60In the Money | $5.00In the Money | $5.41In the Money | $0.00In the Money | ---In the Money | 70In the Money | CZROut of the Money | $0.02Out of the Money | $0.48Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 14Out of the Money | 6,879Out of the Money | |
CZRIn the Money | $4.10In the Money | $4.55In the Money | $4.44In the Money | $1.38In the Money | 26In the Money | 250In the Money | CZROut of the Money | $0.01Out of the Money | $1.11Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 8Out of the Money | 2,898Out of the Money | |
CZRIn the Money | $3.70In the Money | $4.00In the Money | $3.90In the Money | $1.25In the Money | 23In the Money | 753In the Money | CZROut of the Money | $0.02Out of the Money | $0.54Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 5Out of the Money | 1,256Out of the Money | |
CZRIn the Money | $3.00In the Money | $3.50In the Money | $2.70In the Money | $0.35In the Money | 3In the Money | 771In the Money | CZROut of the Money | $0.03Out of the Money | $0.21Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 14Out of the Money | 591Out of the Money | |
CZRIn the Money | $2.79In the Money | $2.96In the Money | $2.63In the Money | $0.00In the Money | ---In the Money | 69In the Money | CZRNear the Money | $0.01Near the Money | $0.20Near the Money | $0.13Near the Money | $0.00Near the Money | ---Near the Money | 93Near the Money | |
CZRIn the Money | $2.32In the Money | $2.44In the Money | $2.49In the Money | $1.07In the Money | 22In the Money | 1,443In the Money | CZRNear the Money | $0.06Near the Money | $0.08Near the Money | $0.09Near the Money | $-0.13Near the Money | 36Near the Money | 9,494Near the Money | |
CZRIn the Money | $1.86In the Money | $2.15In the Money | $1.79In the Money | $0.80In the Money | 60In the Money | 605In the Money | CZRNear the Money | $0.08Near the Money | $0.12Near the Money | $0.10Near the Money | $-0.28Near the Money | 2Near the Money | 158Near the Money | |
CZRIn the Money | $1.45In the Money | $1.53In the Money | $1.42In the Money | $0.72In the Money | 108In the Money | 3,830In the Money | CZRNear the Money | $0.15Near the Money | $0.19Near the Money | $0.16Near the Money | $-0.36Near the Money | 20Near the Money | 903Near the Money | |
CZRIn the Money | $1.08In the Money | $1.17In the Money | $1.18In the Money | $0.67In the Money | 1,691In the Money | 443In the Money | CZRNear the Money | $0.28Near the Money | $0.33Near the Money | $0.24Near the Money | $-0.57Near the Money | 5Near the Money | 236Near the Money | |
CZRUnderlying issue's last price | $0.78Underlying issue's last price | $0.85Underlying issue's last price | $0.86Underlying issue's last price | $0.55Underlying issue's last price | 1,577Underlying issue's last price | 6,360Underlying issue's last price | Filter Table By Strike Price of$37.00Underlying issue's last price | CZRUnderlying issue's last price | $0.43Underlying issue's last price | $0.53Underlying issue's last price | $0.47Underlying issue's last price | $-0.71Underlying issue's last price | 64Underlying issue's last price | 456Underlying issue's last price |
CZRNear the Money | $0.54Near the Money | $0.61Near the Money | $0.62Near the Money | $0.45Near the Money | 40Near the Money | 506Near the Money | CZRIn the Money | $0.64In the Money | $0.80In the Money | $1.13In the Money | $-0.92In the Money | 1In the Money | 658In the Money | |
CZRNear the Money | $0.37Near the Money | $0.47Near the Money | $0.40Near the Money | $0.28Near the Money | 204Near the Money | 3,065Near the Money | CZRIn the Money | $1.02In the Money | $1.13In the Money | $1.08In the Money | $-0.96In the Money | 1In the Money | 2,764In the Money | |
CZRNear the Money | $0.25Near the Money | $0.30Near the Money | $0.23Near the Money | $0.13Near the Money | 285Near the Money | 162Near the Money | CZRIn the Money | $1.24In the Money | $1.53In the Money | $2.80In the Money | $0.00In the Money | ---In the Money | 36In the Money | |
CZRNear the Money | $0.17Near the Money | $0.21Near the Money | $0.21Near the Money | $0.15Near the Money | 209Near the Money | 822Near the Money | CZRIn the Money | $1.80In the Money | $1.94In the Money | $2.57In the Money | $-1.15In the Money | 2In the Money | 260In the Money | |
CZRNear the Money | $0.12Near the Money | $0.16Near the Money | $0.12Near the Money | $0.07Near the Money | 21Near the Money | 620Near the Money | CZRIn the Money | $2.09In the Money | $2.40In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | 42In the Money | |
CZRNear the Money | $0.09Near the Money | $0.13Near the Money | $0.09Near the Money | $0.05Near the Money | 52Near the Money | 2,479Near the Money | CZRIn the Money | $2.74In the Money | $2.84In the Money | $3.43In the Money | $-0.55In the Money | 1In the Money | 110In the Money | |
CZROut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | CZRIn the Money | $2.95In the Money | $3.35In 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 | $0.09Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 2Out of the Money | 668Out of the Money | CZRIn the Money | $3.60In the Money | $3.85In the Money | $4.77In the Money | $0.00In the Money | ---In the Money | 50In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 34Out of the Money | CZRIn the Money | $4.05In the Money | $4.65In 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 | $0.08Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 2Out of the Money | 392Out of the Money | CZRIn the Money | $4.00In the Money | $5.55In the Money | $5.76In the Money | $0.00In the Money | ---In the Money | 46In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.23Out of the Money | $0.21Out of the Money | 5Out of the Money | 788Out of the Money | CZRIn the Money | $5.50In the Money | $5.85In the Money | $4.23In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 22Out of the Money | 2,732Out of the Money | CZRIn the Money | $6.50In the Money | $6.90In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 357Out of the Money | 1,377Out of the Money | CZRIn the Money | $7.45In the Money | $7.85In 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 | $1.27Out 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 | $8.45In the Money | $9.00In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 823Out of the Money | CZRIn the Money | $9.50In the Money | $9.80In 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 | $10.50In the Money | $10.90In 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 | $11.35In the Money | $12.55In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 416Out of the Money | CZRIn the Money | $12.45In the Money | $12.95In the Money | $13.90In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 174Out of the Money | CZRIn the Money | $17.35In the Money | $17.95In 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 | $0.05Out 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 | $22.35In the Money | $24.20In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 793Out of the Money | CZRIn the Money | $26.00In the Money | $29.70In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | CZRIn the Money | $31.00In the Money | $34.70In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | CZRIn the Money | $36.00In the Money | $39.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |