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 | $11.45In the Money | $13.85In the Money | $16.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZROut of the Money | $0.00Out of the Money | $1.88Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | |
CZRIn the Money | $6.50In the Money | $8.45In the Money | $20.65In the Money | $0.00In the Money | ---In the Money | 5In the Money | CZROut of the Money | $0.02Out of the Money | $0.69Out of the Money | $0.34Out of the Money | $0.29Out of the Money | 6Out of the Money | 854Out of the Money | |
CZRIn the Money | $5.75In the Money | $8.05In 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 | $0.63Out of the Money | $0.09Out of the Money | $0.07Out of the Money | 16Out of the Money | 107Out of the Money | |
CZRIn the Money | $4.70In the Money | $6.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.07Out of the Money | $1.36Out of the Money | $0.09Out of the Money | $0.03Out of the Money | 10Out of the Money | 114Out of the Money | |
CZRIn the Money | $3.70In the Money | $5.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.14Out of the Money | $0.22Out of the Money | $0.16Out of the Money | $0.07Out of the Money | 25Out of the Money | 173Out of the Money | |
CZRIn the Money | $3.35In the Money | $4.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.24Out of the Money | $0.30Out of the Money | $0.93Out of the Money | $0.84Out of the Money | 930Out of the Money | 226Out of the Money | |
CZRIn the Money | $2.41In the Money | $3.20In the Money | $3.45In the Money | $-2.20In the Money | 12In the Money | 74In the Money | CZRNear the Money | $0.42Near the Money | $0.50Near the Money | $0.42Near the Money | $0.25Near the Money | 31Near the Money | 1,338Near the Money | |
CZRIn the Money | $2.67In the Money | $2.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.54Near the Money | $0.70Near the Money | $0.48Near the Money | $0.27Near the Money | 5Near the Money | 60Near the Money | |
CZRIn the Money | $2.29In the Money | $2.42In the Money | $2.66In the Money | $-2.29In the Money | 3In the Money | 33In the Money | CZRNear the Money | $0.68Near the Money | $0.77Near the Money | $0.67Near the Money | $0.38Near the Money | 50Near the Money | 406Near the Money | |
CZRIn the Money | $1.94In the Money | $2.23In the Money | $3.01In the Money | $3.01In the Money | 2In the Money | ---In the Money | CZRNear the Money | $0.85Near the Money | $0.98Near the Money | $0.59Near the Money | $0.24Near the Money | 3Near the Money | 131Near the Money | |
CZRIn the Money | $1.71In the Money | $1.79In the Money | $2.01In the Money | $-2.06In the Money | 11In the Money | 12In the Money | CZRNear the Money | $1.06Near the Money | $1.28Near the Money | $1.02Near the Money | $0.57Near the Money | 53Near the Money | 70Near the Money | |
CZRUnderlying issue's last price | $1.44Underlying issue's last price | $1.52Underlying issue's last price | $1.74Underlying issue's last price | $-1.89Underlying issue's last price | 1Underlying issue's last price | 1Underlying issue's last price | Filter Table By Strike Price of$32.50Underlying issue's last price | CZRUnderlying issue's last price | $1.29Underlying issue's last price | $1.52Underlying issue's last price | $1.22Underlying issue's last price | $0.62Underlying issue's last price | 86Underlying issue's last price | 8,921Underlying issue's last price |
CZRNear the Money | $1.21Near the Money | $1.28Near the Money | $1.28Near the Money | $-1.81Near the Money | 16Near the Money | 163Near the Money | CZRIn the Money | $1.55In the Money | $1.60In the Money | $1.56In the Money | $0.83In the Money | 59In the Money | 2,920In the Money | |
CZRNear the Money | $0.99Near the Money | $1.07Near the Money | $1.09Near the Money | $-1.37Near the Money | 16Near the Money | 3Near the Money | CZRIn the Money | $1.82In the Money | $2.00In the Money | $1.37In the Money | $0.66In the Money | 3In the Money | 24In the Money | |
CZRNear the Money | $0.81Near the Money | $0.99Near the Money | $0.90Near the Money | $-1.03Near the Money | 2,073Near the Money | 2,024Near the Money | CZRIn the Money | $2.16In the Money | $2.26In the Money | $1.93In the Money | $0.81In the Money | 37In the Money | 538In the Money | |
CZRNear the Money | $0.67Near the Money | $0.72Near the Money | $0.73Near the Money | $-0.87Near the Money | 16Near the Money | 35Near the Money | CZRIn the Money | $2.41In the Money | $2.73In the Money | $2.46In the Money | $1.14In the Money | 60In the Money | 46In the Money | |
CZRNear the Money | $0.55Near the Money | $0.59Near the Money | $0.62Near the Money | $-0.79Near the Money | 237Near the Money | 225Near the Money | CZRIn the Money | $2.87In the Money | $3.00In the Money | $2.91In the Money | $1.31In the Money | 271In the Money | 7,641In the Money | |
CZRNear the Money | $0.40Near the Money | $0.49Near the Money | $1.63Near the Money | $0.00Near the Money | ---Near the Money | 15Near the Money | CZRIn the Money | $2.43In the Money | $3.40In the Money | $2.64In the Money | $0.60In the Money | 40In the Money | 5In the Money | |
CZROut of the Money | $0.29Out of the Money | $0.40Out of the Money | $0.43Out of the Money | $-0.50Out of the Money | 48Out of the Money | 929Out of the Money | CZRIn the Money | $2.52In the Money | $4.70In the Money | $3.75In the Money | $1.57In the Money | 60In the Money | 1,002In the Money | |
CZROut of the Money | $0.28Out of the Money | $0.33Out of the Money | $0.32Out of the Money | $-0.43Out of the Money | 4Out of the Money | 8Out of the Money | CZRIn the Money | $2.94In the Money | $4.25In the Money | $3.30In the Money | $1.01In the Money | 1In the Money | 2In the Money | |
CZROut of the Money | $0.19Out of the Money | $0.32Out of the Money | $0.31Out of the Money | $-0.39Out of the Money | 68Out of the Money | 5,320Out of the Money | CZRIn the Money | $4.50In the Money | $4.80In the Money | $4.25In the Money | $1.81In the Money | 7In the Money | 217In the Money | |
CZROut of the Money | $0.18Out of the Money | $1.50Out of the Money | $0.40Out of the Money | $-0.18Out of the Money | 6Out of the Money | 88Out of the Money | CZRIn the Money | $3.95In the Money | $5.85In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CZROut of the Money | $0.15Out of the Money | $0.21Out of the Money | $0.22Out of the Money | $-0.28Out of the Money | 614Out of the Money | 1,154Out of the Money | CZRIn the Money | $5.40In the Money | $6.65In the Money | $5.30In the Money | $2.30In the Money | 1In the Money | 2,724In the Money | |
CZROut of the Money | $0.11Out of the Money | $1.03Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | CZRIn the Money | $4.90In the Money | $7.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.09Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $-0.17Out of the Money | 16Out of the Money | 800Out of the Money | CZRIn the Money | $4.40In the Money | $6.65In the Money | $5.13In the Money | $1.31In the Money | 3In the Money | 421In the Money | |
CZROut of the Money | $0.07Out of the Money | $0.72Out of the Money | $0.15Out of the Money | $-0.20Out of the Money | 2Out of the Money | 401Out of the Money | CZRIn the Money | $6.60In the Money | $7.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.05Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $-0.13Out of the Money | 65Out of the Money | 2,648Out of the Money | CZRIn the Money | $7.25In the Money | $8.55In the Money | $5.90In the Money | $0.65In the Money | 1In the Money | 855In the Money | |
CZROut of the Money | $0.06Out of the Money | $0.41Out of the Money | $0.08Out of the Money | $0.08Out of the Money | 16Out of the Money | ---Out of the Money | CZRIn the Money | $6.85In the Money | $9.05In 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 | $0.32Out of the Money | $0.33Out of the Money | $0.18Out of the Money | 18Out of the Money | 634Out of the Money | CZRIn the Money | $7.95In the Money | $9.60In the Money | $7.40In the Money | $2.12In the Money | 1In the Money | 147In the Money | |
CZROut of the Money | $0.03Out of the Money | $0.28Out of the Money | $0.29Out of the Money | $0.29Out of the Money | 8Out of the Money | ---Out of the Money | CZRIn the Money | $7.65In the Money | $9.65In 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 | $0.23Out of the Money | $0.23Out of the Money | $0.07Out of the Money | 17Out of the Money | 288Out of the Money | CZRIn the Money | $8.05In the Money | $10.60In the Money | $7.43In the Money | $0.00In the Money | ---In the Money | 201In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.45Out of the Money | $0.07Out of the Money | $-0.05Out of the Money | 444Out of the Money | 947Out of the Money | CZRIn the Money | $9.65In the Money | $11.55In the Money | $9.26In the Money | $0.90In the Money | 1In the Money | 195In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.08Out of the Money | $-0.06Out of the Money | 3Out of the Money | 2,547Out of the Money | CZRIn the Money | $10.90In the Money | $11.70In the Money | $9.95In the Money | $1.75In the Money | 5In the Money | 50In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.28Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,314Out of the Money | CZRIn the Money | $11.25In the Money | $13.55In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | 32In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,029Out of the Money | CZRIn the Money | $12.30In the Money | $14.00In 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 | $0.12Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 316Out of the Money | CZRIn the Money | $12.45In the Money | $15.35In 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 | $0.45Out 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 | $14.20In the Money | $16.15In 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 | $2.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 129Out of the Money | CZRIn the Money | $15.30In the Money | $17.30In 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 | $0.65Out of the Money | $0.05Out of the Money | $-0.08Out of the Money | 2Out of the Money | 426Out of the Money | CZRIn the Money | $15.65In the Money | $18.25In 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 | $1.28Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 172Out of the Money | CZRIn the Money | $20.50In the Money | $23.40In 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 | $0.00Out of the Money | ---Out of the Money | 3,002Out of the Money | CZRIn the Money | $25.00In the Money | $29.15In 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 | $0.21Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | CZRIn the Money | $30.55In the Money | $34.65In 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 | $0.50Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | CZRIn the Money | $35.40In the Money | $39.15In 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 | $2.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | CZRIn the Money | $40.05In the Money | $44.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |