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 | $17.75In the Money | $17.00In the Money | $0.00In the Money | ---In the Money | 2In 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 | $10.95In the Money | $12.40In the Money | $20.65In the Money | $0.00In the Money | ---In the Money | 5In the Money | CZROut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 870Out of the Money | |
CZRIn the Money | $9.90In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 151Out of the Money | |
CZRIn the Money | $9.10In the Money | $10.45In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | |
CZRIn the Money | $7.90In the Money | $9.40In 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 | $0.05Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 285Out of the Money | |
CZRIn the Money | $7.05In 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 | $0.07Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,139Out of the Money | |
CZRIn the Money | $6.30In the Money | $7.05In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | 89In the Money | CZROut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 10Out of the Money | 1,830Out of the Money | |
CZRIn the Money | $5.55In 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 | $0.20Out of the Money | $0.16Out of the Money | $0.07Out of the Money | 8Out of the Money | 132Out of the Money | |
CZRIn the Money | $4.35In the Money | $6.45In the Money | $2.64In the Money | $0.00In the Money | ---In the Money | 35In the Money | CZROut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.03Out of the Money | 28Out of the Money | 518Out of the Money | |
CZRIn the Money | $4.80In the Money | $5.80In the Money | $1.49In the Money | $0.00In the Money | ---In the Money | 7In the Money | CZROut of the Money | $0.02Out of the Money | $0.28Out of the Money | $0.23Out of the Money | $0.16Out of the Money | 8Out of the Money | 1,272Out of the Money | |
CZRIn the Money | $3.45In the Money | $5.50In the Money | $4.22In the Money | $0.00In the Money | ---In the Money | 218In the Money | CZROut of the Money | $0.02Out of the Money | $1.30Out of the Money | $0.09Out of the Money | $-0.05Out of the Money | 16Out of the Money | 675Out of the Money | |
CZRIn the Money | $3.20In the Money | $5.00In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 61In the Money | CZROut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.07Out of the Money | 11Out of the Money | 6,883Out of the Money | |
CZRIn the Money | $3.45In the Money | $3.65In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 177In the Money | CZROut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.04Out of the Money | 4Out of the Money | 2,908Out of the Money | |
CZRIn the Money | $2.97In the Money | $4.00In the Money | $3.05In the Money | $0.35In the Money | 279In the Money | 842In the Money | CZRNear the Money | $0.12Near the Money | $0.16Near the Money | $0.25Near the Money | $0.00Near the Money | ---Near the Money | 71Near the Money | |
CZRIn the Money | $2.47In the Money | $2.91In the Money | $2.68In the Money | $0.58In the Money | 10In the Money | 805In the Money | CZRNear the Money | $0.19Near the Money | $0.23Near the Money | $0.19Near the Money | $-0.12Near the Money | 6Near the Money | 662Near the Money | |
CZRIn the Money | $1.93In the Money | $2.50In the Money | $2.02In the Money | $0.00In the Money | ---In the Money | 100In the Money | CZRNear the Money | $0.28Near the Money | $0.34Near the Money | $0.52Near the Money | $0.00Near the Money | ---Near the Money | 92Near the Money | |
CZRIn the Money | $1.83In the Money | $2.00In the Money | $1.86In the Money | $0.25In the Money | 32In the Money | 1,514In the Money | CZRNear the Money | $0.40Near the Money | $0.46Near the Money | $0.42Near the Money | $-0.16Near the Money | 15Near the Money | 8,346Near the Money | |
CZRIn the Money | $1.40In the Money | $1.87In the Money | $1.64In the Money | $0.26In the Money | 4In the Money | 253In the Money | CZRNear the Money | $0.56Near the Money | $0.62Near the Money | $0.57Near the Money | $-0.21Near the Money | 227Near the Money | 230Near the Money | |
CZRUnderlying issue's last price | $1.22Underlying issue's last price | $1.28Underlying issue's last price | $1.21Underlying issue's last price | $0.08Underlying issue's last price | 61Underlying issue's last price | 1,798Underlying issue's last price | Filter Table By Strike Price of$36.00Underlying issue's last price | CZRUnderlying issue's last price | $0.78Underlying issue's last price | $0.83Underlying issue's last price | $0.82Underlying issue's last price | $-0.26Underlying issue's last price | 17Underlying issue's last price | 767Underlying issue's last price |
CZRNear the Money | $0.96Near the Money | $1.01Near the Money | $0.97Near the Money | $0.04Near the Money | 9Near the Money | 139Near the Money | CZRIn the Money | $0.84In the Money | $1.14In the Money | $1.19In the Money | $-0.06In the Money | 1In the Money | 6In the Money | |
CZRNear the Money | $0.74Near the Money | $0.91Near the Money | $0.76Near the Money | $0.18Near the Money | 174Near the Money | 5,778Near the Money | CZRIn the Money | $1.29In the Money | $1.46In the Money | $1.53In the Money | $-0.13In the Money | 1In the Money | 474In the Money | |
CZRNear the Money | $0.57Near the Money | $0.61Near the Money | $0.57Near the Money | $0.01Near the Money | 127Near the Money | 142Near the Money | CZRIn the Money | $1.54In the Money | $1.88In the Money | $2.75In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
CZRNear the Money | $0.43Near the Money | $0.46Near the Money | $0.48Near the Money | $0.12Near the Money | 29Near the Money | 1,059Near the Money | CZRIn the Money | $1.89In the Money | $2.26In the Money | $1.85In the Money | $-0.57In the Money | 3In the Money | 2,758In the Money | |
CZRNear the Money | $0.31Near the Money | $0.35Near the Money | $0.34Near the Money | $0.02Near the Money | 53Near the Money | 103Near the Money | CZRIn the Money | $2.24In the Money | $2.66In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CZRNear the Money | $0.23Near the Money | $0.27Near the Money | $0.26Near the Money | $0.05Near the Money | 107Near the Money | 778Near the Money | CZRIn the Money | $2.60In the Money | $2.97In the Money | $4.07In the Money | $0.00In the Money | ---In the Money | 229In the Money | |
CZROut of the Money | $0.16Out of the Money | $1.04Out of the Money | $0.21Out of the Money | $0.05Out of the Money | 11Out of the Money | 801Out of the Money | CZRIn the Money | $2.88In the Money | $5.40In the Money | $4.35In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
CZROut of the Money | $0.11Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $0.03Out of the Money | 1Out of the Money | 2,562Out of the Money | CZRIn the Money | $3.50In the Money | $3.85In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 100In the Money | |
CZROut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $0.03Out of the Money | 2Out of the Money | 16Out of the Money | CZRIn the Money | $4.00In the Money | $4.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.12Out of the Money | 36Out of the Money | 621Out of the Money | CZRIn the Money | $4.50In the Money | $4.85In the Money | $4.77In the Money | $0.00In the Money | ---In the Money | 50In the Money | |
CZROut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | CZRIn the Money | $5.00In the Money | $6.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.03Out of the Money | $0.36Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 320Out of the Money | CZRIn the Money | $5.45In the Money | $6.40In the Money | $5.76In the Money | $0.00In the Money | ---In the Money | 46In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.16Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 11Out of the Money | 818Out of the Money | CZRIn the Money | $6.20In the Money | $7.55In the Money | $7.81In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 5Out of the Money | 2,537Out of the Money | CZRIn the Money | $7.25In the Money | $8.85In the Money | $9.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.35Out of the Money | $0.31Out of the Money | 2Out of the Money | 1,322Out of the Money | CZRIn the Money | $8.40In the Money | $9.30In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.64Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,036Out of the Money | CZRIn the Money | $9.25In the Money | $10.85In the Money | $10.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.19Out of the Money | $0.04Out of the Money | $-0.19Out of the Money | 22Out of the Money | 303Out of the Money | CZRIn the Money | $9.90In the Money | $11.80In 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 | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,711Out of the Money | CZRIn the Money | $11.30In the Money | $12.20In the Money | $12.75In the Money | $0.00In the Money | ---In the Money | 1,000In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 129Out of the Money | CZRIn the Money | $12.10In the Money | $13.75In 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 | $0.04Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 11Out of the Money | 420Out of the Money | CZRIn the Money | $13.10In the Money | $14.75In the Money | $13.90In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 1Out of the Money | 164Out of the Money | CZRIn the Money | $18.15In the Money | $20.05In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 31Out of the Money | 2,999Out of the Money | CZRIn the Money | $23.45In the Money | $24.25In 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 | $1.27Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | CZRIn the Money | $26.75In the Money | $30.50In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | CZRIn the Money | $32.65In the Money | $34.85In 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 | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | CZRIn the Money | $36.85In the Money | $40.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |