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 | $10.75In the Money | $11.20In 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 | $0.76Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
CZRIn the Money | $9.05In the Money | $10.85In 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 | $0.20Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
CZRIn the Money | $8.95In the Money | $9.30In 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 | $0.17Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | |
CZRIn the Money | $7.25In the Money | $8.70In 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 | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 148Out of the Money | |
CZRIn the Money | $7.00In the Money | $7.20In 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 | $0.09Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 189Out of the Money | |
CZRIn the Money | $6.05In the Money | $6.30In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | 51In the Money | CZROut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 14Out of the Money | 101Out of the Money | |
CZRIn the Money | $5.40In the Money | $5.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.03Out of the Money | $0.22Out of the Money | $0.03Out of the Money | $-0.17Out of the Money | 38Out of the Money | 24Out of the Money | |
CZRIn the Money | $4.95In the Money | $5.55In the Money | $5.71In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZROut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 8Out of the Money | 474Out of the Money | |
CZRIn the Money | $4.55In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 48Out of the Money | 54Out of the Money | |
CZRIn the Money | $4.10In the Money | $4.25In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 15In the Money | CZROut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 276Out of the Money | |
CZRIn the Money | $3.40In the Money | $3.75In 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 | $0.10Out of the Money | $0.13Out of the Money | $0.02Out of the Money | 37Out of the Money | 40Out of the Money | |
CZRIn the Money | $3.20In the Money | $3.30In the Money | $3.77In the Money | $0.00In the Money | ---In the Money | 12In the Money | CZROut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $-0.06Out of the Money | 47Out of the Money | 90Out of the Money | |
CZRIn the Money | $2.77In the Money | $2.84In the Money | $2.44In the Money | $2.44In the Money | 1In the Money | ---In the Money | CZRNear the Money | $0.18Near the Money | $0.21Near the Money | $0.26Near the Money | $0.09Near the Money | 9Near the Money | 14Near the Money | |
CZRIn the Money | $2.35In the Money | $2.41In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 19In the Money | CZRNear the Money | $0.26Near the Money | $0.30Near the Money | $0.28Near the Money | $-0.10Near the Money | 58Near the Money | 98Near the Money | |
CZRIn the Money | $1.96In the Money | $2.07In the Money | $2.41In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZRNear the Money | $0.38Near the Money | $0.41Near the Money | $0.53Near the Money | $0.00Near the Money | ---Near the Money | 23Near the Money | |
CZRIn the Money | $1.61In the Money | $1.67In the Money | $1.74In the Money | $0.24In the Money | 10In the Money | 242In the Money | CZRNear the Money | $0.52Near the Money | $0.56Near the Money | $0.55Near the Money | $-0.08Near the Money | 1Near the Money | 80Near the Money | |
CZRIn the Money | $1.31In the Money | $1.36In the Money | $1.33In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.70Near the Money | $0.75Near the Money | $0.95Near the Money | $0.00Near the Money | ---Near the Money | 9Near the Money | |
CZRUnderlying issue's last price | $1.04Underlying issue's last price | $1.08Underlying issue's last price | $0.85Underlying issue's last price | $-0.23Underlying issue's last price | 3Underlying issue's last price | 150Underlying issue's last price | Filter Table By Strike Price of$36.00Underlying issue's last price | CZRUnderlying issue's last price | $0.94Underlying issue's last price | $0.98Underlying issue's last price | $1.12Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 12Underlying issue's last price |
CZRNear the Money | $0.81Near the Money | $0.85Near the Money | $0.84Near the Money | $-0.10Near the Money | 24Near the Money | 11Near the Money | CZRIn the Money | $1.19In the Money | $1.25In the Money | $1.21In the Money | $-0.31In the Money | 1In the Money | 15In the Money | |
CZRNear the Money | $0.62Near the Money | $0.66Near the Money | $0.65Near the Money | $-0.10Near the Money | 13Near the Money | 43Near the Money | CZRIn the Money | $1.50In the Money | $1.56In the Money | $1.64In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
CZRNear the Money | $0.47Near the Money | $0.50Near the Money | $0.50Near the Money | $-0.07Near the Money | 37Near the Money | 20Near the Money | CZRIn the Money | $1.81In the Money | $1.91In the Money | $1.84In the Money | $-0.35In the Money | 1In the Money | 1In the Money | |
CZRNear the Money | $0.35Near the Money | $0.39Near the Money | $0.41Near the Money | $-0.02Near the Money | 83Near the Money | 129Near the Money | CZRIn the Money | $2.23In the Money | $2.29In the Money | $2.38In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
CZRNear the Money | $0.26Near the Money | $0.29Near the Money | $0.28Near the Money | $-0.02Near the Money | 291Near the Money | 24Near the Money | CZRIn the Money | $2.65In the Money | $2.71In the Money | $2.93In the Money | $0.00In the Money | ---In the Money | 33In the Money | |
CZRNear the Money | $0.19Near the Money | $0.22Near the Money | $0.22Near the Money | $-0.03Near the Money | 20Near the Money | 186Near the Money | CZRIn the Money | $3.05In the Money | $3.15In the Money | $3.50In the Money | $2.04In the Money | 50In the Money | 45In the Money | |
CZROut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $-0.02Out of the Money | 29Out of the Money | 6Out of the Money | CZRIn the Money | $3.50In the Money | $3.60In the Money | $2.10In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
CZROut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.03Out of the Money | 11Out of the Money | 545Out of the Money | CZRIn the Money | $3.95In the Money | $4.10In the Money | $4.55In the Money | $2.70In the Money | 5In the Money | 5In the Money | |
CZROut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | CZRIn the Money | $4.45In the Money | $4.55In 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 | $0.09Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 36Out of the Money | 41Out of the Money | CZRIn the Money | $4.95In the Money | $5.05In the Money | $4.93In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CZROut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | CZRIn the Money | $5.40In the Money | $5.55In 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 | $0.09Out of the Money | $0.20Out of the Money | $0.14Out of the Money | 8Out of the Money | 24Out of the Money | CZRIn the Money | $5.90In the Money | $6.05In 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 | $0.09Out of the Money | $0.19Out of the Money | $0.13Out of the Money | 8Out of the Money | 74Out of the Money | CZRIn the Money | $6.75In the Money | $7.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.19Out of the Money | $0.16Out of the Money | 8Out of the Money | 50Out of the Money | CZRIn the Money | $7.75In the Money | $8.05In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.21Out of the Money | $0.12Out of the Money | 8Out of the Money | 16Out 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 | $0.01Out of the Money | $1.07Out of the Money | $0.01Out of the Money | $-0.07Out of the Money | 3Out of the Money | 24Out of the Money | CZRIn the Money | $9.75In the Money | $10.20In 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 | $0.10Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 22Out of the Money | CZRIn the Money | $13.75In the Money | $14.30In 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 | $0.22Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | CZRIn the Money | $18.75In the Money | $19.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |