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 | $12.65In the Money | $14.45In 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 | $1.00Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | |
CZRIn the Money | $8.40In the Money | $8.90In 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 | $0.33Out of the Money | $0.34Out of the Money | $0.29Out of the Money | 6Out of the Money | 854Out of the Money | |
CZRIn the Money | $6.40In the Money | $7.85In 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 | $0.33Out of the Money | $0.33Out of the Money | $0.31Out of the Money | 8Out of the Money | 107Out of the Money | |
CZRIn the Money | $5.40In the Money | $6.85In 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 | $0.34Out of the Money | $0.08Out of the Money | $0.02Out of the Money | 8Out of the Money | 114Out of the Money | |
CZRIn the Money | $5.70In the Money | $5.85In 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 | $0.13Out of the Money | $0.11Out of the Money | $0.02Out of the Money | 22Out of the Money | 173Out of the Money | |
CZRIn the Money | $4.00In the Money | $5.45In 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 | $0.19Out of the Money | $0.11Out of the Money | $0.02Out of the Money | 2Out of the Money | 226Out of the Money | |
CZRIn the Money | $3.90In the Money | $4.05In the Money | $5.65In the Money | $0.00In the Money | ---In the Money | 74In the Money | CZROut of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,338Out of the Money | |
CZRIn the Money | $3.50In the Money | $3.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.34Out of the Money | $0.38Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
CZRIn the Money | $3.00In the Money | $3.20In the Money | $3.25In the Money | $-1.70In the Money | 1In the Money | 33In the Money | CZRNear the Money | $0.43Near the Money | $0.49Near the Money | $0.48Near the Money | $0.19Near the Money | 1Near the Money | 406Near the Money | |
CZRIn the Money | $2.55In the Money | $2.99In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.55Near the Money | $1.15Near the Money | $0.59Near the Money | $0.24Near the Money | 3Near the Money | 131Near the Money | |
CZRIn the Money | $2.39In the Money | $2.59In the Money | $2.33In the Money | $-1.74In the Money | 1In the Money | 12In the Money | CZRNear the Money | $0.71Near the Money | $1.62Near the Money | $0.45Near the Money | $0.00Near the Money | ---Near the Money | 70Near the Money | |
CZRIn the Money | $1.70In the Money | $2.13In the Money | $3.63In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZRNear the Money | $0.88Near the Money | $1.04Near the Money | $0.90Near the Money | $0.30Near the Money | 31Near the Money | 8,921Near the Money | |
CZRIn the Money | $1.57In the Money | $2.32In the Money | $3.09In the Money | $0.00In the Money | ---In the Money | 163In the Money | CZRNear the Money | $0.89Near the Money | $1.17Near the Money | $1.11Near the Money | $0.38Near the Money | 6Near the Money | 2,920Near the Money | |
CZRUnderlying issue's last price | $1.50Underlying issue's last price | $1.56Underlying issue's last price | $2.46Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 3Underlying issue's last price | Filter Table By Strike Price of$33.50Underlying issue's last price | CZRUnderlying issue's last price | $1.32Underlying issue's last price | $1.56Underlying issue's last price | $1.37Underlying issue's last price | $0.66Underlying issue's last price | 3Underlying issue's last price | 24Underlying issue's last price |
CZRNear the Money | $0.98Near the Money | $1.32Near the Money | $1.35Near the Money | $-0.58Near the Money | 1Near the Money | 2,024Near the Money | CZRIn the Money | $1.47In the Money | $1.65In the Money | $1.70In the Money | $0.58In the Money | 21In the Money | 538In the Money | |
CZRNear the Money | $1.05Near the Money | $1.11Near the Money | $1.60Near the Money | $0.00Near the Money | ---Near the Money | 35Near the Money | CZRIn the Money | $1.86In the Money | $1.94In the Money | $1.32In the Money | $0.00In the Money | ---In the Money | 46In the Money | |
CZRNear the Money | $0.87Near the Money | $0.92Near the Money | $0.85Near the Money | $-0.56Near the Money | 43Near the Money | 225Near the Money | CZRIn the Money | $2.17In the Money | $2.60In the Money | $2.31In the Money | $0.71In the Money | 22In the Money | 7,641In the Money | |
CZRNear the Money | $0.64Near the Money | $0.81Near the Money | $1.63Near the Money | $0.00Near the Money | ---Near the Money | 15Near the Money | CZRIn the Money | $2.35In the Money | $2.61In the Money | $2.44In the Money | $0.40In the Money | 4In the Money | 5In the Money | |
CZRNear the Money | $0.57Near the Money | $0.64Near the Money | $0.60Near the Money | $-0.33Near the Money | 7Near the Money | 929Near the Money | CZRIn the Money | $2.72In the Money | $2.97In the Money | $2.93In the Money | $0.75In the Money | 16In the Money | 1,002In the Money | |
CZRNear the Money | $0.47Near the Money | $0.53Near the Money | $0.52Near the Money | $-0.23Near the Money | 1Near the Money | 8Near the Money | CZRIn the Money | $3.25In the Money | $3.40In the Money | $3.30In the Money | $1.01In the Money | 1In the Money | 2In the Money | |
CZROut of the Money | $0.38Out of the Money | $0.43Out of the Money | $0.41Out of the Money | $-0.29Out of the Money | 37Out of the Money | 5,320Out of the Money | CZRIn the Money | $3.65In the Money | $3.80In the Money | $3.65In the Money | $1.21In the Money | 3In the Money | 217In the Money | |
CZROut of the Money | $0.31Out of the Money | $0.35Out of the Money | $0.40Out of the Money | $-0.18Out of the Money | 6Out of the Money | 88Out of the Money | CZRIn the Money | $4.10In the Money | $4.25In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CZROut of the Money | $0.25Out of the Money | $0.29Out of the Money | $0.26Out of the Money | $-0.24Out of the Money | 37Out of the Money | 1,154Out of the Money | CZRIn the Money | $4.55In the Money | $4.70In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 2,724In the Money | |
CZROut of the Money | $0.20Out of the Money | $0.24Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | CZRIn the Money | $5.00In the Money | $5.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.16Out of the Money | $0.21Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 800Out of the Money | CZRIn the Money | $5.45In the Money | $5.60In the Money | $3.82In the Money | $0.00In the Money | ---In the Money | 421In the Money | |
CZROut of the Money | $0.13Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $-0.18Out of the Money | 1Out of the Money | 401Out of the Money | CZRIn the Money | $5.35In the Money | $6.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $-0.09Out of the Money | 6Out of the Money | 2,648Out of the Money | CZRIn the Money | $6.40In the Money | $6.55In the Money | $5.90In the Money | $0.65In the Money | 1In the Money | 855In the Money | |
CZROut of the Money | $0.09Out of the Money | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $6.90In the Money | $7.35In 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 | $0.12Out of the Money | $0.09Out of the Money | $-0.06Out of the Money | 9Out of the Money | 634Out of the Money | CZRIn the Money | $7.40In the Money | $7.55In the Money | $7.40In the Money | $2.12In the Money | 1In the Money | 147In the Money | |
CZROut of the Money | $0.06Out of the Money | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $7.85In 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 | $0.25Out of the Money | $0.08Out of the Money | $-0.08Out of the Money | 8Out of the Money | 288Out of the Money | CZRIn the Money | $7.90In the Money | $9.50In the Money | $7.43In the Money | $0.00In the Money | ---In the Money | 201In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.30Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 947Out of the Money | CZRIn the Money | $9.00In the Money | $10.45In the Money | $8.36In the Money | $0.00In the Money | ---In the Money | 195In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.07Out of the Money | $-0.07Out of the Money | 1Out of the Money | 2,547Out of the Money | CZRIn the Money | $10.25In the Money | $11.15In 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 | $0.08Out 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 | $11.00In the Money | $11.55In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | 32In the Money | |
CZROut of the Money | $0.01Out 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 | $12.20In the Money | $14.30In 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 | $0.12Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 316Out of the Money | CZRIn the Money | $13.20In the Money | $15.15In 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 | $0.21Out 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 | $15.45In 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 | $1.12Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 129Out of the Money | CZRIn the Money | $15.25In the Money | $15.80In 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 | $0.15Out of the Money | $0.05Out of the Money | $-0.08Out of the Money | 2Out of the Money | 426Out of the Money | CZRIn the Money | $16.20In the Money | $18.35In 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 | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 172Out of the Money | CZRIn the Money | $21.25In the Money | $22.30In the Money | $10.93In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out 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 | $24.40In the Money | $28.40In the Money | $14.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out 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 | $29.50In the Money | $33.40In 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 | $0.50Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | CZRIn the Money | $34.45In the Money | $38.25In 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 | $1.38Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | CZRIn the Money | $39.45In the Money | $43.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |