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 | $15.30In the Money | $17.25In 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 | $0.23Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | |
CZRIn the Money | $10.15In the Money | $11.55In 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 | $0.74Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 870Out of the Money | |
CZRIn the Money | $9.85In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 151Out of the Money | |
CZRIn the Money | $8.40In the Money | $9.90In 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 | $7.80In the Money | $8.40In 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 | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 285Out of the Money | |
CZRIn the Money | $6.90In the Money | $7.45In 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 | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,139Out of the Money | |
CZRIn the Money | $5.80In the Money | $7.35In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | 89In the Money | CZROut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 10Out of the Money | 1,837Out of the Money | |
CZRIn the Money | $5.40In the Money | $6.00In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | |
CZRIn the Money | $4.05In the Money | $5.55In the Money | $2.64In the Money | $0.00In the Money | ---In the Money | 35In the Money | CZROut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 3Out of the Money | 518Out of the Money | |
CZRIn the Money | $3.60In the Money | $5.85In the Money | $1.49In the Money | $0.00In the Money | ---In the Money | 7In the Money | CZROut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $0.01Out of the Money | 315Out of the Money | 972Out of the Money | |
CZRIn the Money | $4.15In the Money | $4.75In the Money | $4.22In the Money | $0.97In the Money | 1In the Money | 218In the Money | CZROut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 675Out of the Money | |
CZRIn the Money | $3.60In the Money | $4.80In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 61In the Money | CZROut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.03Out of the Money | 40Out of the Money | 6,923Out of the Money | |
CZRIn the Money | $2.73In the Money | $3.40In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 177In the Money | CZROut of the Money | $0.13Out of the Money | $0.18Out of the Money | $0.15Out of the Money | $0.02Out of the Money | 55Out of the Money | 2,919Out of the Money | |
CZRIn the Money | $2.61In the Money | $3.00In the Money | $2.70In the Money | $-0.88In the Money | 4In the Money | 844In the Money | CZRNear the Money | $0.02Near the Money | $0.24Near the Money | $0.25Near the Money | $0.07Near the Money | 5Near the Money | 66Near the Money | |
CZRIn the Money | $2.33In the Money | $2.75In the Money | $2.10In the Money | $-1.05In the Money | 25In the Money | 786In the Money | CZRNear the Money | $0.29Near the Money | $0.33Near the Money | $0.31Near the Money | $0.09Near the Money | 119Near the Money | 557Near the Money | |
CZRIn the Money | $1.73In the Money | $2.12In the Money | $2.02In the Money | $-0.54In the Money | 3In the Money | 99In the Money | CZRNear the Money | $0.41Near the Money | $0.45Near the Money | $0.52Near the Money | $0.20Near the Money | 1Near the Money | 92Near the Money | |
CZRIn the Money | $1.53In the Money | $1.77In the Money | $1.61In the Money | $-0.78In the Money | 3In the Money | 1,516In the Money | CZRNear the Money | $0.56Near the Money | $0.64Near the Money | $0.58Near the Money | $0.15Near the Money | 68Near the Money | 8,332Near the Money | |
CZRIn the Money | $1.40In the Money | $1.45In the Money | $1.38In the Money | $-0.74In the Money | 20In the Money | 243In the Money | CZRNear the Money | $0.76Near the Money | $0.87Near the Money | $0.78Near the Money | $-0.01Near the Money | 219Near the Money | 26Near the Money | |
CZRUnderlying issue's last price | $0.96Underlying issue's last price | $1.34Underlying issue's last price | $1.13Underlying issue's last price | $-0.45Underlying issue's last price | 161Underlying issue's last price | 1,774Underlying issue's last price | Filter Table By Strike Price of$36.00Underlying issue's last price | CZRUnderlying issue's last price | $0.98Underlying issue's last price | $1.07Underlying issue's last price | $1.08Underlying issue's last price | $0.10Underlying issue's last price | 17Underlying issue's last price | 767Underlying issue's last price |
CZRNear the Money | $0.89Near the Money | $1.13Near the Money | $0.93Near the Money | $-0.44Near the Money | 4Near the Money | 143Near the Money | CZRIn the Money | $1.24In the Money | $1.32In the Money | $1.25In the Money | $0.27In the Money | 2In the Money | 6In the Money | |
CZRNear the Money | $0.69Near the Money | $0.93Near the Money | $0.58Near the Money | $-0.48Near the Money | 16Near the Money | 5,782Near the Money | CZRIn the Money | $1.54In the Money | $1.70In the Money | $1.66In the Money | $0.44In the Money | 5In the Money | 470In the Money | |
CZRNear the Money | $0.38Near the Money | $0.57Near the Money | $0.56Near the Money | $-0.41Near the Money | 132Near the Money | 77Near the Money | CZRIn the Money | $1.81In the Money | $2.13In the Money | $2.75In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
CZRNear the Money | $0.40Near the Money | $0.44Near the Money | $0.36Near the Money | $-0.38Near the Money | 85Near the Money | 1,106Near the Money | CZRIn the Money | $1.76In the Money | $2.50In the Money | $2.42In the Money | $0.57In the Money | 6In the Money | 2,755In the Money | |
CZRNear the Money | $0.30Near the Money | $0.34Near the Money | $0.32Near the Money | $-0.26Near the Money | 35Near the Money | 102Near the Money | CZRIn the Money | $2.56In the Money | $3.65In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CZRNear the Money | $0.22Near the Money | $0.26Near the Money | $0.21Near the Money | $-0.30Near the Money | 7Near the Money | 775Near the Money | CZRIn the Money | $3.05In the Money | $3.60In the Money | $4.07In the Money | $0.00In the Money | ---In the Money | 229In the Money | |
CZROut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.16Out of the Money | $-0.16Out of the Money | 33Out of the Money | 800Out of the Money | CZRIn the Money | $3.40In the Money | $4.60In the Money | $4.35In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
CZROut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $-0.17Out of the Money | 3Out of the Money | 2,561Out of the Money | CZRIn the Money | $3.70In the Money | $5.00In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 100In the Money | |
CZROut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $-0.13Out of the Money | 23Out of the Money | 28Out of the Money | CZRIn the Money | $3.40In the Money | $4.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 621Out of the Money | CZRIn the Money | $4.55In the Money | $5.10In the Money | $4.77In the Money | $-2.63In the Money | 4In the Money | 54In the Money | |
CZROut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 8Out of the Money | 24Out of the Money | CZRIn the Money | $5.35In the Money | $5.60In 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 | $0.17Out of the Money | $0.08Out of the Money | $-0.04Out of the Money | 2Out of the Money | 321Out of the Money | CZRIn the Money | $5.75In the Money | $6.30In the Money | $5.76In the Money | $0.00In the Money | ---In the Money | 46In the Money | |
CZROut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 818Out of the Money | CZRIn the Money | $6.55In the Money | $8.10In 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 | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,537Out of the Money | CZRIn the Money | $6.40In the Money | $9.65In the Money | $9.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 15Out of the Money | 1,317Out of the Money | CZRIn the Money | $7.80In the Money | $9.20In 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 | $0.66Out 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 | $9.20In the Money | $10.40In 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 | $0.34Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 303Out of the Money | CZRIn the Money | $10.45In the Money | $12.05In 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 | $11.50In 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 | $12.75In the Money | $13.25In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 420Out of the Money | CZRIn the Money | $13.35In the Money | $14.30In 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 | $0.05Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 2Out of the Money | 166Out of the Money | CZRIn the Money | $18.60In the Money | $19.65In 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 | $0.13Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 3Out of the Money | 2,999Out of the Money | CZRIn the Money | $21.65In the Money | $24.30In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | CZRIn the Money | $26.95In the Money | $30.90In 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 | $32.10In the Money | $35.80In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | CZRIn the Money | $36.95In the Money | $40.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |