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 | $16.20In the Money | $19.55In 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 | $12.55In the Money | $14.00In the Money | $12.75In the Money | $-7.90In the Money | 5In the Money | 5In the Money | CZROut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 870Out of the Money | |
CZRIn the Money | $11.00In the Money | $13.35In 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 | $0.03Out of the Money | $0.00Out of the Money | 1Out of the Money | 151Out of the Money | |
CZRIn the Money | $10.20In the Money | $12.30In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | |
CZRIn the Money | $9.25In 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 | $0.03Out of the Money | $-0.18Out of the Money | 2Out of the Money | 285Out of the Money | |
CZRIn the Money | $8.25In the Money | $10.15In 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 | $0.07Out 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 | $7.75In the Money | $8.65In the Money | $8.68In the Money | $0.00In the Money | ---In the Money | 89In the Money | CZROut of the Money | $0.00Out of the Money | $0.13Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,748Out of the Money | |
CZRIn the Money | $6.55In the Money | $8.85In 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 | $0.15Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 140Out of the Money | |
CZRIn the Money | $6.65In the Money | $7.70In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | 35In the Money | CZROut of the Money | $0.02Out of the Money | $0.14Out of the Money | $0.07Out of the Money | $0.04Out of the Money | 2Out of the Money | 490Out of the Money | |
CZRIn the Money | $5.85In the Money | $7.95In 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 | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,270Out of the Money | |
CZRIn the Money | $4.65In the Money | $8.05In the Money | $6.55In the Money | $0.00In the Money | ---In the Money | 213In the Money | CZROut of the Money | $0.02Out of the Money | $0.25Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 674Out of the Money | |
CZRIn the Money | $5.20In the Money | $6.00In the Money | $5.41In the Money | $-0.91In the Money | 10In the Money | 71In the Money | CZROut of the Money | $0.03Out of the Money | $0.18Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 16Out of the Money | 6,880Out of the Money | |
CZRIn the Money | $4.75In the Money | $5.25In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 245In the Money | CZROut of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 16Out of the Money | 2,899Out of the Money | |
CZRIn the Money | $4.40In the Money | $5.60In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 738In the Money | CZROut of the Money | $0.05Out of the Money | $0.22Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 40Out of the Money | 83Out of the Money | |
CZRIn the Money | $3.70In the Money | $4.60In the Money | $4.68In the Money | $0.00In the Money | ---In the Money | 777In the Money | CZROut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.34Out of the Money | 17Out of the Money | 670Out of the Money | |
CZRIn the Money | $3.45In the Money | $3.85In the Money | $2.30In the Money | $0.00In the Money | ---In the Money | 69In the Money | CZROut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.02Out of the Money | 51Out of the Money | 98Out of the Money | |
CZRIn the Money | $2.55In the Money | $3.80In the Money | $2.97In the Money | $-0.68In the Money | 10In the Money | 1,404In the Money | CZRNear the Money | $0.09Near the Money | $0.11Near the Money | $0.10Near the Money | $0.03Near the Money | 19Near the Money | 7,396Near the Money | |
CZRIn the Money | $2.37In the Money | $2.69In the Money | $2.61In the Money | $0.97In the Money | 30In the Money | 253In the Money | CZRNear the Money | $0.12Near the Money | $0.16Near the Money | $0.19Near the Money | $0.08Near the Money | 1Near the Money | 97Near the Money | |
CZRIn the Money | $2.09In the Money | $2.22In the Money | $1.97In the Money | $-0.81In the Money | 3In the Money | 1,619In the Money | CZRNear the Money | $0.18Near the Money | $0.22Near the Money | $0.22Near the Money | $0.00Near the Money | 13Near the Money | 750Near the Money | |
CZRIn the Money | $1.71In the Money | $1.99In the Money | $1.70In the Money | $-0.15In the Money | 45In the Money | 177In the Money | CZRNear the Money | $0.27Near the Money | $0.31Near the Money | $0.32Near the Money | $-0.05Near the Money | 13Near the Money | 7Near the Money | |
CZRIn the Money | $1.36In the Money | $1.54In the Money | $1.23In the Money | $-0.37In the Money | 96In the Money | 5,580In the Money | CZRNear the Money | $0.26Near the Money | $0.45Near the Money | $0.47Near the Money | $0.13Near the Money | 33Near the Money | 435Near the Money | |
CZRUnderlying issue's last price | $1.05Underlying issue's last price | $1.13Underlying issue's last price | $1.01Underlying issue's last price | $-1.08Underlying issue's last price | 17Underlying issue's last price | 112Underlying issue's last price | Filter Table By Strike Price of$37.50Underlying issue's last price | CZRUnderlying issue's last price | $0.59Underlying issue's last price | $0.65Underlying issue's last price | $0.43Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 9Underlying issue's last price |
CZRNear the Money | $0.78Near the Money | $0.97Near the Money | $0.76Near the Money | $-0.31Near the Money | 5Near the Money | 3,064Near the Money | CZRIn the Money | $0.63In the Money | $0.89In the Money | $0.88In the Money | $0.01In the Money | 15In the Money | 2,737In the Money | |
CZRNear the Money | $0.58Near the Money | $0.66Near the Money | $0.54Near the Money | $-0.59Near the Money | 40Near the Money | 145Near the Money | CZRIn the Money | $0.91In the Money | $1.18In the Money | $0.97In the Money | $0.00In the Money | ---In the Money | 36In the Money | |
CZRNear the Money | $0.42Near the Money | $0.46Near the Money | $0.43Near the Money | $-0.32Near the Money | 26Near the Money | 822Near the Money | CZRIn the Money | $1.40In the Money | $1.71In the Money | $1.44In the Money | $0.00In the Money | ---In the Money | 260In the Money | |
CZRNear the Money | $0.30Near the Money | $0.53Near the Money | $0.31Near the Money | $-0.09Near the Money | 6Near the Money | 815Near the Money | CZRIn the Money | $1.61In the Money | $1.95In the Money | $2.00In the Money | $0.53In the Money | 20In the Money | 48In the Money | |
CZRNear the Money | $0.21Near the Money | $0.25Near the Money | $0.22Near the Money | $-0.22Near the Money | 13Near the Money | 2,494Near the Money | CZRIn the Money | $2.20In the Money | $2.32In the Money | $2.29In the Money | $0.33In the Money | 23In the Money | 112In the Money | |
CZRNear the Money | $0.15Near the Money | $0.20Near the Money | $0.14Near the Money | $-0.22Near the Money | 1Near the Money | 41Near the Money | CZRIn the Money | $2.51In the Money | $2.96In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 663Out of the Money | CZRIn the Money | $3.10In the Money | $3.30In the Money | $4.77In the Money | $0.00In the Money | ---In the Money | 50In the Money | |
CZROut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | CZRIn the Money | $2.93In the Money | $3.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 330Out of the Money | CZRIn the Money | $3.65In the Money | $4.35In the Money | $5.76In the Money | $0.00In the Money | ---In the Money | 46In the Money | |
CZROut of the Money | $0.04Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 13Out of the Money | 805Out of the Money | CZRIn the Money | $4.75In the Money | $6.35In the Money | $4.23In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
CZROut of the Money | $0.03Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,544Out of the Money | CZRIn the Money | $4.45In the Money | $8.10In the Money | $9.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,375Out of the Money | CZRIn the Money | $6.40In the Money | $8.15In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 16Out of the Money | 1,070Out of the Money | CZRIn the Money | $7.05In the Money | $9.55In the Money | $10.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 100Out of the Money | 239Out of the Money | CZRIn the Money | $8.55In the Money | $10.55In the Money | $10.40In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,711Out of the Money | CZRIn the Money | $9.80In the Money | $11.45In 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 | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 129Out of the Money | CZRIn the Money | $10.15In 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 | $0.03Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 417Out of the Money | CZRIn the Money | $11.15In the Money | $13.75In 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 | $16.70In the Money | $18.40In 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 | $0.02Out 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 | $21.45In the Money | $23.55In 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 | $25.25In the Money | $29.15In 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 | 17Out of the Money | CZRIn the Money | $30.25In the Money | $34.15In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | CZRIn the Money | $35.25In the Money | $39.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |