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 | $15.25In the Money | $15.80In 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 | $10.15In the Money | $10.80In the Money | $20.65In the Money | $0.00In the Money | ---In the Money | 5In the Money | CZROut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 870Out of the Money | |
CZRIn the Money | $9.30In the Money | $9.85In 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 | $1.27Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 151Out of the Money | |
CZRIn the Money | $8.30In the Money | $8.65In 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 | $1.28Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | |
CZRIn the Money | $7.30In 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 | $0.20Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 285Out of the Money | |
CZRIn the Money | $6.20In the Money | $6.95In 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 | $0.19Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,140Out of the Money | |
CZRIn the Money | $5.35In the Money | $5.80In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | 89In the Money | CZROut of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 132Out of the Money | 1,717Out of the Money | |
CZRIn the Money | $4.70In the Money | $5.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 117Out of the Money | |
CZRIn the Money | $4.45In the Money | $4.95In the Money | $2.64In the Money | $0.00In the Money | ---In the Money | 35In the Money | CZROut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 537Out of the Money | |
CZRIn the Money | $3.90In the Money | $4.35In the Money | $1.49In the Money | $0.00In the Money | ---In the Money | 7In the Money | CZROut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 973Out of the Money | |
CZRIn the Money | $3.65In the Money | $3.75In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 218In the Money | CZROut of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.24Out of the Money | $-0.01Out of the Money | 1Out of the Money | 676Out of the Money | |
CZRIn the Money | $2.94In the Money | $3.35In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 61In the Money | CZRNear the Money | $0.29Near the Money | $0.32Near the Money | $0.30Near the Money | $-0.03Near the Money | 4Near the Money | 8,986Near the Money | |
CZRIn the Money | $2.84In the Money | $2.94In the Money | $3.00In the Money | $0.36In the Money | 1In the Money | 177In the Money | CZRNear the Money | $0.39Near the Money | $0.43Near the Money | $0.39Near the Money | $0.01Near the Money | 319Near the Money | 2,869Near the Money | |
CZRIn the Money | $2.48In the Money | $2.79In the Money | $2.87In the Money | $0.00In the Money | ---In the Money | 845In the Money | CZRNear the Money | $0.52Near the Money | $0.56Near the Money | $0.85Near the Money | $0.00Near the Money | ---Near the Money | 63Near the Money | |
CZRIn the Money | $2.13In the Money | $2.21In the Money | $1.87In the Money | $0.00In the Money | ---In the Money | 789In the Money | CZRNear the Money | $0.67Near the Money | $0.72Near the Money | $0.77Near the Money | $0.12Near the Money | 25Near the Money | 553Near the Money | |
CZRIn the Money | $1.77In the Money | $1.90In the Money | $1.77In the Money | $-0.09In the Money | 31In the Money | 99In the Money | CZRNear the Money | $0.85Near the Money | $0.91Near the Money | $0.93Near the Money | $-0.25Near the Money | 4Near the Money | 80Near the Money | |
CZRUnderlying issue's last price | $1.54Underlying issue's last price | $1.61Underlying issue's last price | $1.50Underlying issue's last price | $-0.35Underlying issue's last price | 40Underlying issue's last price | 1,499Underlying issue's last price | Filter Table By Strike Price of$35.00Underlying issue's last price | CZRUnderlying issue's last price | $1.06Underlying issue's last price | $1.14Underlying issue's last price | $1.05Underlying issue's last price | $0.07Underlying issue's last price | 14Underlying issue's last price | 8,224Underlying issue's last price |
CZRNear the Money | $1.28Near the Money | $1.36Near the Money | $1.18Near the Money | $-0.29Near the Money | 89Near the Money | 247Near the Money | CZRIn the Money | $1.31In the Money | $1.44In the Money | $1.40In the Money | $-0.46In the Money | 2In the Money | 21In the Money | |
CZRNear the Money | $1.05Near the Money | $1.13Near the Money | $1.14Near the Money | $-0.11Near the Money | 73Near the Money | 2,057Near the Money | CZRIn the Money | $1.57In the Money | $1.73In the Money | $1.60In the Money | $0.03In the Money | 1In the Money | 758In the Money | |
CZRNear the Money | $0.84Near the Money | $0.93Near the Money | $0.95Near the Money | $0.14Near the Money | 28Near the Money | 144Near the Money | CZRIn the Money | $1.88In the Money | $2.14In the Money | $2.10In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
CZRNear the Money | $0.70Near the Money | $0.76Near the Money | $0.88Near the Money | $0.00Near the Money | ---Near the Money | 5,754Near the Money | CZRIn the Money | $2.22In the Money | $2.42In the Money | $2.84In the Money | $0.00In the Money | ---In the Money | 448In the Money | |
CZRNear the Money | $0.56Near the Money | $0.62Near the Money | $0.49Near the Money | $0.03Near the Money | 21Near the Money | 98Near the Money | CZRIn the Money | $2.55In the Money | $2.66In the Money | $2.75In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
CZRNear the Money | $0.44Near the Money | $0.51Near the Money | $0.43Near the Money | $-0.17Near the Money | 20Near the Money | 1,595Near the Money | CZRIn the Money | $2.91In the Money | $3.05In the Money | $3.16In the Money | $-0.22In the Money | 251In the Money | 2,768In the Money | |
CZROut of the Money | $0.35Out of the Money | $0.41Out of the Money | $0.40Out of the Money | $-0.20Out of the Money | 3Out of the Money | 58Out of the Money | CZRIn the Money | $3.35In the Money | $3.75In the Money | $3.35In the Money | $3.35In the Money | 2In the Money | ---In the Money | |
CZROut of the Money | $0.28Out of the Money | $0.33Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 772Out of the Money | CZRIn the Money | $3.75In the Money | $4.40In the Money | $4.07In the Money | $-2.43In the Money | 4In the Money | 230In the Money | |
CZROut of the Money | $0.23Out of the Money | $0.27Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 439Out of the Money | CZRIn the Money | $4.20In the Money | $4.50In the Money | $4.35In the Money | $4.35In the Money | 5In the Money | ---In the Money | |
CZROut of the Money | $0.18Out of the Money | $0.22Out of the Money | $0.16Out of the Money | $-0.07Out of the Money | 122Out of the Money | 2,723Out of the Money | CZRIn the Money | $4.65In the Money | $5.15In the Money | $5.00In the Money | $-2.49In the Money | 1In the Money | 100In the Money | |
CZROut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | CZRIn the Money | $5.05In the Money | $5.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $-0.07Out of the Money | 1Out of the Money | 630Out of the Money | CZRIn the Money | $5.50In the Money | $5.80In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | 54In the Money | |
CZROut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.12Out of the Money | 16Out of the Money | 16Out of the Money | CZRIn the Money | $6.00In the Money | $6.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 318Out of the Money | CZRIn the Money | $6.45In the Money | $6.75In the Money | $6.75In the Money | $0.00In the Money | ---In the Money | 49In the Money | |
CZROut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 11Out of the Money | 805Out of the Money | CZRIn the Money | $7.35In the Money | $7.90In the Money | $7.81In the Money | $-1.45In the Money | 4In the Money | 7In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.04Out of the Money | 16Out of the Money | 2,539Out of the Money | CZRIn the Money | $8.45In the Money | $8.75In the Money | $9.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.07Out of the Money | 28Out of the Money | 1,338Out of the Money | CZRIn the Money | $9.40In the Money | $9.70In 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 | $0.11Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 8Out of the Money | 1,038Out of the Money | CZRIn the Money | $10.15In the Money | $10.85In 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 | $0.64Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 316Out of the Money | CZRIn the Money | $11.40In the Money | $11.90In 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 | $1.29Out 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 | $12.40In the Money | $12.75In 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 | $0.11Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 129Out of the Money | CZRIn the Money | $13.40In the Money | $13.75In 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 | $0.71Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 420Out of the Money | CZRIn the Money | $14.20In the Money | $14.80In 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 | $0.24Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 166Out of the Money | CZRIn the Money | $19.40In the Money | $19.70In 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 | $0.07Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 3Out of the Money | 3,002Out of the Money | CZRIn the Money | $24.30In the Money | $24.80In 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 | $27.65In the Money | $31.60In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 17Out of the Money | CZRIn the Money | $32.65In the Money | $36.55In 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 | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | CZRIn the Money | $37.65In the Money | $41.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |