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 | $17.20In the Money | $18.85In 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 | $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 | $12.15In the Money | $13.60In the Money | $20.65In the Money | $0.00In the Money | ---In the Money | 5In the Money | CZROut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 854Out of the Money | |
CZRIn the Money | $11.35In the Money | $13.50In 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 | $0.25Out of the Money | $0.27Out of the Money | $-0.04Out of the Money | 16Out of the Money | 24Out of the Money | |
CZRIn the Money | $10.45In the Money | $10.65In 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 | $0.28Out of the Money | $0.29Out of the Money | $0.19Out of the Money | 8Out of the Money | 44Out of the Money | |
CZRIn the Money | $9.30In the Money | $9.90In 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 | $0.30Out of the Money | $0.31Out of the Money | $0.17Out of the Money | 8Out of the Money | 184Out of the Money | |
CZRIn the Money | $8.35In the Money | $8.85In 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 | $0.31Out of the Money | $0.12Out of the Money | $-0.06Out of the Money | 44Out of the Money | 64Out of the Money | |
CZRIn the Money | $6.55In the Money | $8.75In the Money | $6.65In the Money | $0.00In the Money | ---In the Money | 53In the Money | CZROut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.19Out of the Money | $-0.06Out of the Money | 32Out of the Money | 1,182Out of the Money | |
CZRIn the Money | $6.60In the Money | $6.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
CZRIn the Money | $5.10In the Money | $6.50In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.31Out of the Money | $0.35Out of the Money | $0.42Out of the Money | $-0.08Out of the Money | 3Out of the Money | 10Out of the Money | |
CZRIn the Money | $4.95In the Money | $5.85In the Money | $4.77In the Money | $0.78In the Money | 2In the Money | 97In the Money | CZROut of the Money | $0.46Out of the Money | $0.50Out of the Money | $0.49Out of the Money | $-0.22Out of the Money | 12Out of the Money | 2,856Out of the Money | |
CZRIn the Money | $4.15In the Money | $4.30In the Money | $4.00In the Money | $0.40In the Money | 259In the Money | 523In the Money | CZROut of the Money | $0.66Out of the Money | $0.70Out of the Money | $0.79Out of the Money | $-0.09Out of the Money | 2Out of the Money | 315Out of the Money | |
CZRIn the Money | $3.45In the Money | $3.55In the Money | $3.41In the Money | $0.41In the Money | 1In the Money | 234In the Money | CZRNear the Money | $0.76Near the Money | $0.98Near the Money | $0.96Near the Money | $-0.39Near the Money | 31Near the Money | 6,717Near the Money | |
CZRIn the Money | $2.80In the Money | $2.93In the Money | $2.85In the Money | $0.55In the Money | 82In the Money | 983In the Money | CZRNear the Money | $1.20Near the Money | $1.33Near the Money | $1.44Near the Money | $-0.38Near the Money | 5Near the Money | 696Near the Money | |
CZRUnderlying issue's last price | $2.23Underlying issue's last price | $2.30Underlying issue's last price | $2.28Underlying issue's last price | $0.49Underlying issue's last price | 37Underlying issue's last price | 353Underlying issue's last price | Filter Table By Strike Price of$37.00Underlying issue's last price | CZRUnderlying issue's last price | $1.53Underlying issue's last price | $1.93Underlying issue's last price | $1.71Underlying issue's last price | $-0.63Underlying issue's last price | 12Underlying issue's last price | 138Underlying issue's last price |
CZRNear the Money | $1.74Near the Money | $1.93Near the Money | $1.75Near the Money | $0.33Near the Money | 13Near the Money | 854Near the Money | CZRIn the Money | $2.18In the Money | $2.26In the Money | $2.40In the Money | $-0.44In the Money | 1In the Money | 2,713In the Money | |
CZRNear the Money | $1.34Near the Money | $1.41Near the Money | $1.34Near the Money | $0.30Near the Money | 2Near the Money | 458Near the Money | CZRIn the Money | $2.76In the Money | $2.85In the Money | $3.95In the Money | $0.00In the Money | ---In the Money | 394In the Money | |
CZRNear the Money | $0.99Near the Money | $1.12Near the Money | $1.00Near the Money | $0.24Near the Money | 31Near the Money | 2,500Near the Money | CZRIn the Money | $3.40In the Money | $3.55In the Money | $3.60In the Money | $-0.97In the Money | 1In the Money | 862In the Money | |
CZROut of the Money | $0.71Out of the Money | $0.81Out of the Money | $0.76Out of the Money | $0.21Out of the Money | 6Out of the Money | 511Out of the Money | CZRIn the Money | $4.15In the Money | $4.30In the Money | $5.09In the Money | $0.00In the Money | ---In the Money | 155In the Money | |
CZROut of the Money | $0.49Out of the Money | $0.57Out of the Money | $0.55Out of the Money | $0.14Out of the Money | 4Out of the Money | 335Out of the Money | CZRIn the Money | $4.90In the Money | $5.10In the Money | $5.52In the Money | $0.00In the Money | ---In the Money | 237In the Money | |
CZROut of the Money | $0.34Out of the Money | $0.43Out of the Money | $0.37Out of the Money | $0.07Out of the Money | 16Out of the Money | 938Out of the Money | CZRIn the Money | $5.00In the Money | $6.85In the Money | $7.44In the Money | $0.00In the Money | ---In the Money | 244In the Money | |
CZROut of the Money | $0.24Out of the Money | $0.32Out of the Money | $0.26Out of the Money | $0.07Out of the Money | 27Out of the Money | 2,560Out of the Money | CZRIn the Money | $6.20In the Money | $6.95In the Money | $8.20In the Money | $0.00In the Money | ---In the Money | 144In the Money | |
CZROut of the Money | $0.16Out of the Money | $0.23Out of the Money | $0.20Out of the Money | $0.01Out of the Money | 19Out of the Money | 1,198Out of the Money | CZRIn the Money | $7.60In the Money | $7.95In the Money | $8.27In the Money | $-0.66In the Money | 9In the Money | 189In the Money | |
CZROut of the Money | $0.11Out of the Money | $0.37Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,035Out of the Money | CZRIn the Money | $8.20In the Money | $8.95In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | 38In the Money | |
CZROut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.06Out of the Money | 29Out of the Money | 228Out of the Money | CZRIn the Money | $8.70In the Money | $9.90In the Money | $10.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.05Out of the Money | $0.41Out of the Money | $0.25Out of the Money | $0.19Out of the Money | 8Out of the Money | 1,122Out of the Money | CZRIn the Money | $10.60In the Money | $10.90In the Money | $11.70In the Money | $-0.15In the Money | 9In the Money | 1,012In the Money | |
CZROut of the Money | $0.04Out of the Money | $0.18Out of the Money | $0.23Out of the Money | $-0.04Out of the Money | 8Out of the Money | 84Out of the Money | CZRIn the Money | $11.40In the Money | $11.85In the Money | $8.45In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
CZROut of the Money | $0.03Out of the Money | $0.12Out of the Money | $0.04Out of the Money | $-0.22Out of the Money | 10Out of the Money | 457Out of the Money | CZRIn the Money | $12.40In the Money | $13.85In 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 | $0.38Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 172Out of the Money | CZRIn the Money | $16.50In the Money | $18.30In 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 | $0.22Out 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 | $21.45In the Money | $23.50In 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 | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | CZRIn the Money | $26.00In the Money | $29.30In 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 | $30.85In the Money | $34.70In 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 | $0.75Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | CZRIn the Money | $36.85In the Money | $39.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |