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 | $15.00In the Money | $16.60In 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 | $0.03Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | |
CZRIn the Money | $9.55In the Money | $12.00In 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 | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 870Out of the Money | |
CZRIn the Money | $8.45In the Money | $10.85In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 151Out of the Money | |
CZRIn the Money | $7.50In the Money | $9.70In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | |
CZRIn the Money | $7.75In the Money | $8.10In 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 | $5.40In the Money | $7.90In 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 | $5.00In the Money | $6.05In 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 | $0.07Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 5Out of the Money | 1,837Out of the Money | |
CZRIn the Money | $4.15In the Money | $5.50In 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 | $4.85In the Money | $5.05In 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 | $0.10Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 3Out of the Money | 518Out of the Money | |
CZRIn the Money | $4.30In the Money | $4.50In the Money | $1.49In the Money | $0.00In the Money | ---In the Money | 7In the Money | CZROut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 300Out of the Money | 972Out of the Money | |
CZRIn the Money | $3.90In the Money | $4.05In the Money | $4.22In the Money | $0.97In the Money | 1In the Money | 218In the Money | CZROut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 675Out of the Money | |
CZRIn the Money | $3.30In the Money | $3.85In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 61In the Money | CZROut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $0.03Out of the Money | 25Out of the Money | 6,923Out of the Money | |
CZRIn the Money | $3.00In the Money | $3.15In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 177In the Money | CZRNear the Money | $0.18Near the Money | $0.21Near the Money | $0.22Near the Money | $0.09Near the Money | 49Near the Money | 2,919Near the Money | |
CZRIn the Money | $2.58In the Money | $2.69In the Money | $3.58In the Money | $0.00In the Money | ---In the Money | 844In the Money | CZRNear the Money | $0.26Near the Money | $0.29Near the Money | $0.25Near the Money | $0.07Near the Money | 5Near the Money | 66Near the Money | |
CZRIn the Money | $2.23In the Money | $2.80In the Money | $2.10In the Money | $-1.05In the Money | 25In the Money | 786In the Money | CZRNear the Money | $0.36Near the Money | $0.39Near the Money | $0.43Near the Money | $0.21Near the Money | 107Near the Money | 557Near the Money | |
CZRIn the Money | $1.87In the Money | $2.08In the Money | $2.02In the Money | $-0.54In the Money | 3In the Money | 99In the Money | CZRNear the Money | $0.50Near the Money | $0.53Near the Money | $0.52Near the Money | $0.20Near the Money | 1Near the Money | 92Near the Money | |
CZRIn the Money | $1.54In the Money | $1.74In the Money | $1.61In the Money | $-0.78In the Money | 3In the Money | 1,516In the Money | CZRNear the Money | $0.67Near the Money | $0.71Near the Money | $0.77Near the Money | $0.34Near the Money | 17Near the Money | 8,332Near the Money | |
CZRUnderlying issue's last price | $1.25Underlying issue's last price | $1.34Underlying issue's last price | $1.38Underlying issue's last price | $-0.74Underlying issue's last price | 20Underlying issue's last price | 243Underlying issue's last price | Filter Table By Strike Price of$35.50Underlying issue's last price | CZRUnderlying issue's last price | $0.88Underlying issue's last price | $0.92Underlying issue's last price | $0.79Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 26Underlying issue's last price |
CZRNear the Money | $1.00Near the Money | $1.04Near the Money | $0.94Near the Money | $-0.64Near the Money | 138Near the Money | 1,774Near the Money | CZRIn the Money | $1.12In the Money | $1.17In the Money | $0.82In the Money | $-0.16In the Money | 6In the Money | 767In the Money | |
CZRNear the Money | $0.78Near the Money | $0.82Near the Money | $1.37Near the Money | $0.00Near the Money | ---Near the Money | 143Near the Money | CZRIn the Money | $1.40In the Money | $1.45In the Money | $1.25In the Money | $0.27In the Money | 2In the Money | 6In the Money | |
CZRNear the Money | $0.60Near the Money | $0.64Near the Money | $0.58Near the Money | $-0.48Near the Money | 16Near the Money | 5,782Near the Money | CZRIn the Money | $1.72In the Money | $1.78In the Money | $1.48In the Money | $0.26In the Money | 4In the Money | 470In the Money | |
CZRNear the Money | $0.46Near the Money | $0.49Near the Money | $0.53Near the Money | $-0.44Near the Money | 3Near the Money | 77Near the Money | CZRIn the Money | $2.08In the Money | $2.23In the Money | $2.75In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
CZRNear the Money | $0.34Near the Money | $0.38Near the Money | $0.35Near the Money | $-0.39Near the Money | 84Near the Money | 1,106Near the Money | CZRIn the Money | $2.46In the Money | $2.55In the Money | $2.42In the Money | $0.57In the Money | 6In the Money | 2,755In the Money | |
CZRNear the Money | $0.25Near the Money | $0.28Near the Money | $0.39Near the Money | $-0.19Near the Money | 2Near the Money | 102Near the Money | CZRIn the Money | $2.71In the Money | $2.94In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CZROut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $-0.31Out of the Money | 6Out of the Money | 775Out of the Money | CZRIn the Money | $3.30In the Money | $3.60In the Money | $4.07In the Money | $0.00In the Money | ---In the Money | 229In the Money | |
CZROut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-0.17Out of the Money | 17Out of the Money | 800Out of the Money | CZRIn the Money | $3.05In the Money | $4.75In the Money | $4.35In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
CZROut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.17Out of the Money | 1Out of the Money | 2,561Out of the Money | CZRIn the Money | $4.20In the Money | $4.35In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 100In the Money | |
CZROut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $-0.11Out of the Money | 8Out of the Money | 28Out of the Money | CZRIn the Money | $4.65In the Money | $4.90In 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 | $0.08Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 621Out of the Money | CZRIn the Money | $5.15In the Money | $5.30In the Money | $4.77In the Money | $-2.63In the Money | 4In the Money | 54In the Money | |
CZROut of the Money | $0.05Out 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 | $5.65In the Money | $6.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.06Out of the Money | 1Out of the Money | 321Out of the Money | CZRIn the Money | $5.35In the Money | $6.40In the Money | $5.76In the Money | $0.00In the Money | ---In the Money | 46In the Money | |
CZROut of the Money | $0.01Out 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 | $6.95In the Money | $7.90In the Money | $7.81In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.10Out 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 | $8.15In the Money | $8.30In 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 | $0.23Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 9Out of the Money | 1,317Out of the Money | CZRIn the Money | $9.15In the Money | $9.35In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.71Out 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 | $10.15In the Money | $10.30In 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 | $0.38Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 303Out of the Money | CZRIn the Money | $11.05In the Money | $11.35In 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 | $0.08Out 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 | $12.15In the Money | $12.35In the Money | $12.75In the Money | $0.00In the Money | ---In the Money | 1,000In the Money | |
CZROut of the Money | $0.01Out 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 | $13.10In the Money | $14.60In the Money | $14.40In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CZROut of the Money | $0.01Out 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 | $14.10In the Money | $14.40In 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 | $19.10In the Money | $19.40In 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 | $0.13Out 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 | $24.15In the Money | $24.40In 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 | $28.80In the Money | $30.75In 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 | $35.95In 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 | $37.45In the Money | $40.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |