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 | $13.70In the Money | $14.10In 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 | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | |
CZRIn the Money | $8.80In the Money | $9.10In 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 | $0.15Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 854Out of the Money | |
CZRIn the Money | $7.80In the Money | $8.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.02Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $0.19Out of the Money | 8Out of the Money | 119Out of the Money | |
CZRIn the Money | $6.75In the Money | $7.25In 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 | $0.19Out of the Money | $0.23Out of the Money | $0.05Out of the Money | 8Out of the Money | 130Out of the Money | |
CZRIn the Money | $5.70In the Money | $6.20In 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 | $0.11Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 8Out of the Money | 211Out of the Money | |
CZRIn the Money | $4.20In the Money | $5.20In 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 | $0.12Out of the Money | $-0.04Out of the Money | 8Out of the Money | 1,107Out of the Money | |
CZRIn the Money | $4.05In the Money | $4.15In the Money | $3.45In the Money | $0.00In the Money | ---In the Money | 86In the Money | CZROut of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,392Out of the Money | |
CZRIn the Money | $3.60In the Money | $4.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.28Out of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | |
CZRIn the Money | $3.20In the Money | $3.30In the Money | $3.13In the Money | $0.00In the Money | ---In the Money | 36In the Money | CZRNear the Money | $0.37Near the Money | $0.39Near the Money | $0.38Near the Money | $0.00Near the Money | ---Near the Money | 446Near the Money | |
CZRIn the Money | $2.84In the Money | $2.95In the Money | $3.01In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZRNear the Money | $0.48Near the Money | $0.51Near the Money | $0.60Near the Money | $0.00Near the Money | ---Near the Money | 279Near the Money | |
CZRIn the Money | $2.48In the Money | $2.54In the Money | $2.44In the Money | $0.00In the Money | ---In the Money | 12In the Money | CZRNear the Money | $0.61Near the Money | $0.65Near the Money | $0.62Near the Money | $-0.06Near the Money | 15Near the Money | 1,309Near the Money | |
CZRIn the Money | $2.14In the Money | $2.41In the Money | $2.10In the Money | $0.00In the Money | ---In the Money | 3In the Money | CZRNear the Money | $0.77Near the Money | $0.81Near the Money | $0.75Near the Money | $-0.05Near the Money | 1Near the Money | 8,929Near the Money | |
CZRIn the Money | $1.83In the Money | $1.88In the Money | $1.86In the Money | $0.37In the Money | 3In the Money | 174In the Money | CZRNear the Money | $0.96Near the Money | $1.00Near the Money | $0.93Near the Money | $-0.09Near the Money | 4Near the Money | 2,871Near the Money | |
CZRUnderlying issue's last price | $1.55Underlying issue's last price | $1.60Underlying issue's last price | $1.43Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 133Underlying issue's last price | Filter Table By Strike Price of$33.50Underlying issue's last price | CZRUnderlying issue's last price | $1.17Underlying issue's last price | $1.26Underlying issue's last price | $1.19Underlying issue's last price | $-0.07Underlying issue's last price | 3Underlying issue's last price | 26Underlying issue's last price |
CZRNear the Money | $1.30Near the Money | $1.36Near the Money | $1.22Near the Money | $0.00Near the Money | ---Near the Money | 757Near the Money | CZRIn the Money | $1.42In the Money | $1.47In the Money | $1.40In the Money | $-0.05In the Money | 2In the Money | 539In the Money | |
CZRNear the Money | $1.08Near the Money | $1.13Near the Money | $1.01Near the Money | $0.00Near the Money | ---Near the Money | 48Near the Money | CZRIn the Money | $1.70In the Money | $1.75In the Money | $2.46In the Money | $0.00In the Money | ---In the Money | 70In the Money | |
CZRNear the Money | $0.89Near the Money | $0.94Near the Money | $0.95Near the Money | $0.12Near the Money | 23Near the Money | 1,546Near the Money | CZRIn the Money | $2.00In the Money | $2.06In the Money | $1.88In the Money | $-0.38In the Money | 1In the Money | 7,929In the Money | |
CZRNear the Money | $0.73Near the Money | $0.78Near the Money | $0.78Near the Money | $0.00Near the Money | ---Near the Money | 199Near the Money | CZRIn the Money | $1.87In the Money | $2.58In the Money | $2.64In the Money | $0.00In the Money | ---In the Money | 44In the Money | |
CZRNear the Money | $0.58Near the Money | $0.64Near the Money | $0.52Near the Money | $-0.12Near the Money | 1Near the Money | 955Near the Money | CZRIn the Money | $2.70In the Money | $2.91In the Money | $3.75In the Money | $0.00In the Money | ---In the Money | 1,037In the Money | |
CZRNear the Money | $0.47Near the Money | $0.52Near the Money | $0.56Near the Money | $0.00Near the Money | ---Near the Money | 111Near the Money | CZRIn the Money | $3.05In the Money | $3.20In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CZROut of the Money | $0.39Out of the Money | $0.42Out of the Money | $0.43Out of the Money | $0.04Out of the Money | 250Out of the Money | 5,316Out of the Money | CZRIn the Money | $3.50In the Money | $3.60In the Money | $3.77In the Money | $0.00In the Money | ---In the Money | 221In the Money | |
CZROut of the Money | $0.31Out of the Money | $0.35Out of the Money | $0.33Out of the Money | $-0.01Out of the Money | 2Out of the Money | 84Out of the Money | CZRIn the Money | $3.90In the Money | $4.50In 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 | $0.28Out of the Money | $0.28Out of the Money | $-0.02Out of the Money | 77Out of the Money | 902Out of the Money | CZRIn the Money | $4.35In the Money | $4.80In the Money | $4.63In the Money | $0.00In the Money | ---In the Money | 2,720In the Money | |
CZROut of the Money | $0.21Out of the Money | $0.23Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | CZRIn the Money | $4.80In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.17Out of the Money | $0.19Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 797Out of the Money | CZRIn the Money | $5.20In the Money | $5.40In the Money | $5.75In the Money | $0.00In the Money | ---In the Money | 413In the Money | |
CZROut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 402Out of the Money | CZRIn the Money | $5.75In the Money | $5.90In 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 | $0.13Out of the Money | $-0.01Out of the Money | 4Out of the Money | 2,722Out of the Money | CZRIn the Money | $6.20In the Money | $6.35In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 454In the Money | |
CZROut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-0.20Out of the Money | 8Out of the Money | 24Out of the Money | CZRIn the Money | $6.70In 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 | $0.11Out of the Money | $0.11Out of the Money | $0.03Out of the Money | 22Out of the Money | 639Out of the Money | CZRIn the Money | $7.20In the Money | $7.35In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | 147In the Money | |
CZROut of the Money | $0.07Out of the Money | $0.17Out of the Money | $0.27Out of the Money | $0.02Out of the Money | 8Out of the Money | 16Out of the Money | CZRIn the Money | $7.65In the Money | $7.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.06Out of the Money | $0.33Out of the Money | $0.10Out of the Money | $0.06Out of the Money | 8Out of the Money | 297Out of the Money | CZRIn the Money | $8.10In the Money | $8.50In the Money | $8.65In the Money | $0.00In the Money | ---In the Money | 146In the Money | |
CZROut of the Money | $0.04Out of the Money | $0.20Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 8Out of the Money | 780Out of the Money | CZRIn the Money | $9.15In the Money | $9.35In the Money | $9.26In the Money | $0.00In the Money | ---In the Money | 46In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.12Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,545Out of the Money | CZRIn the Money | $10.10In the Money | $10.45In the Money | $9.95In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,314Out of the Money | CZRIn the Money | $11.10In the Money | $11.45In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | 3In 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 | $12.10In the Money | $12.40In 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 | $13.10In the Money | $13.45In 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 | $0.92Out 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 | $14.10In the Money | $14.40In 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 | $0.92Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 129Out of the Money | CZRIn the Money | $14.50In the Money | $15.45In 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 | $1.87Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 426Out of the Money | CZRIn the Money | $16.05In the Money | $16.50In 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 | $1.38Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 172Out of the Money | CZRIn the Money | $19.70In the Money | $22.55In 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 | $0.21Out 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 | $24.20In the Money | $28.00In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | CZRIn the Money | $29.20In the Money | $33.05In 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 | $34.35In the Money | $38.00In 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 | $1.27Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | CZRIn the Money | $39.20In the Money | $42.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |