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 | $15.65In the Money | $16.00In 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 | $0.50Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | |
CZRIn the Money | $10.60In the Money | $11.10In the Money | $20.65In the Money | $0.00In the Money | ---In the Money | 5In the Money | CZROut of the Money | $0.03Out of the Money | $0.16Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 854Out of the Money | |
CZRIn the Money | $9.70In the Money | $10.05In 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 | $0.75Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | |
CZRIn the Money | $8.80In the Money | $9.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.05Out of the Money | $0.70Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 92Out 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 | $0.08Out of the Money | $0.20Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 160Out of the Money | |
CZRIn the Money | $6.90In the Money | $7.10In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 165Out of the Money | |
CZRIn the Money | $5.95In the Money | $6.05In the Money | $7.01In the Money | $0.00In the Money | ---In the Money | 54In the Money | CZROut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,309Out of the Money | |
CZRIn the Money | $5.05In the Money | $5.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.27Out of the Money | $0.30Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 139Out of the Money | |
CZRIn the Money | $4.20In the Money | $4.30In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZROut of the Money | $0.42Out of the Money | $0.44Out of the Money | $0.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
CZRIn the Money | $3.40In the Money | $3.55In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 163In the Money | CZRNear the Money | $0.63Near the Money | $0.65Near the Money | $0.62Near the Money | $-0.13Near the Money | 16Near the Money | 2,872Near the Money | |
CZRIn the Money | $2.74In the Money | $2.80In the Money | $2.77In the Money | $0.12In the Money | 2In the Money | 2,082In the Money | CZRNear the Money | $0.92Near the Money | $0.94Near the Money | $1.02Near the Money | $0.00Near the Money | ---Near the Money | 378Near the Money | |
CZRUnderlying issue's last price | $2.13Underlying issue's last price | $2.19Underlying issue's last price | $2.27Underlying issue's last price | $0.16Underlying issue's last price | 2Underlying issue's last price | 219Underlying issue's last price | Filter Table By Strike Price of$35.00Underlying issue's last price | CZRUnderlying issue's last price | $1.30Underlying issue's last price | $1.33Underlying issue's last price | $1.30Underlying issue's last price | $-0.14Underlying issue's last price | 141Underlying issue's last price | 6,741Underlying issue's last price |
CZRNear the Money | $1.61Near the Money | $1.64Near the Money | $1.68Near the Money | $0.03Near the Money | 1Near the Money | 1,699Near the Money | CZRIn the Money | $1.77In the Money | $1.81In the Money | $1.83In the Money | $0.00In the Money | ---In the Money | 763In the Money | |
CZRNear the Money | $1.19Near the Money | $1.22Near the Money | $1.20Near the Money | $0.09Near the Money | 36Near the Money | 467Near the Money | CZRIn the Money | $2.32In the Money | $2.41In the Money | $2.38In the Money | $0.00In the Money | ---In the Money | 205In the Money | |
CZRNear the Money | $0.86Near the Money | $0.89Near the Money | $0.79Near the Money | $-0.09Near the Money | 2Near the Money | 1,039Near the Money | CZRIn the Money | $3.00In the Money | $3.10In the Money | $3.35In the Money | $0.60In the Money | 1In the Money | 2,746In the Money | |
CZROut of the Money | $0.61Out of the Money | $0.63Out of the Money | $0.62Out of the Money | $-0.17Out of the Money | 4Out of the Money | 604Out of the Money | CZRIn the Money | $3.75In the Money | $3.85In the Money | $3.70In the Money | $0.26In the Money | 69In the Money | 395In the Money | |
CZROut of the Money | $0.43Out of the Money | $0.46Out of the Money | $0.43Out of the Money | $-0.05Out of the Money | 26Out of the Money | 2,666Out of the Money | CZRIn the Money | $4.55In the Money | $4.70In the Money | $4.21In the Money | $-0.44In the Money | 1In the Money | 857In the Money | |
CZROut of the Money | $0.29Out of the Money | $0.34Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 637Out of the Money | CZRIn the Money | $5.45In the Money | $5.60In the Money | $5.30In the Money | $-0.10In the Money | 1In the Money | 156In the Money | |
CZROut of the Money | $0.20Out of the Money | $0.26Out of the Money | $0.23Out of the Money | $-0.06Out of the Money | 2Out of the Money | 300Out of the Money | CZRIn the Money | $6.35In the Money | $6.60In the Money | $5.82In the Money | $0.00In the Money | ---In the Money | 239In the Money | |
CZROut of the Money | $0.15Out of the Money | $0.21Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 945Out of the Money | CZRIn the Money | $7.30In the Money | $7.50In the Money | $6.87In the Money | $0.00In the Money | ---In the Money | 235In the Money | |
CZROut of the Money | $0.12Out of the Money | $0.17Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,567Out of the Money | CZRIn the Money | $8.30In the Money | $8.50In the Money | $8.20In the Money | $0.00In the Money | ---In the Money | 143In the Money | |
CZROut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,212Out of the Money | CZRIn the Money | $9.30In the Money | $9.45In the Money | $8.27In the Money | $0.00In the Money | ---In the Money | 38In the Money | |
CZROut of the Money | $0.07Out of the Money | $0.16Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,035Out of the Money | CZRIn the Money | $10.15In the Money | $10.45In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | 38In the Money | |
CZROut of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 1Out of the Money | 313Out of the Money | CZRIn the Money | $11.25In the Money | $11.60In the Money | $10.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.04Out of the Money | $0.15Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,123Out of the Money | CZRIn the Money | $12.15In the Money | $12.55In the Money | $12.31In the Money | $0.00In the Money | ---In the Money | 1,000In the Money | |
CZROut of the Money | $0.03Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | CZRIn the Money | $13.15In the Money | $13.60In the Money | $13.40In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.16Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 429Out of the Money | CZRIn the Money | $14.15In the Money | $14.60In the Money | $13.90In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.49Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 172Out of the Money | CZRIn the Money | $19.20In the Money | $19.55In 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 | $0.26Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,002Out of the Money | CZRIn the Money | $24.15In the Money | $24.50In 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 | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | CZRIn the Money | $27.45In the Money | $31.30In 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 | $32.25In the Money | $36.25In 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 | $0.50Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | CZRIn the Money | $37.25In the Money | $41.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |