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 | $10.35In the Money | $10.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.01Out of the Money | $0.95Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
CZRIn the Money | $9.30In the Money | $9.75In 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 | $8.20In 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 | $0.17Out 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 | $7.75In 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 | $6.30In the Money | $6.65In 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 | $0.14Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 189Out of the Money | |
CZRIn the Money | $5.25In the Money | $5.60In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | 51In the Money | CZROut of the Money | $0.02Out of the Money | $0.20Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
CZRIn the Money | $4.80In the Money | $5.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.02Out of the Money | $0.26Out of the Money | $0.10Out of the Money | $-0.10Out of the Money | 14Out of the Money | 24Out of the Money | |
CZRIn the Money | $4.40In the Money | $4.60In the Money | $5.71In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZROut of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 474Out of the Money | |
CZRIn the Money | $3.85In the Money | $4.15In 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 | $0.10Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
CZRIn the Money | $3.50In the Money | $3.65In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 15In the Money | CZROut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 276Out of the Money | |
CZRIn the Money | $3.05In the Money | $3.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.15Near the Money | $0.18Near the Money | $0.11Near the Money | $0.00Near the Money | ---Near the Money | 40Near the Money | |
CZRIn the Money | $2.63In the Money | $2.77In the Money | $3.77In the Money | $0.00In the Money | ---In the Money | 12In the Money | CZRNear the Money | $0.22Near the Money | $0.25Near the Money | $0.19Near the Money | $0.00Near the Money | ---Near the Money | 90Near the Money | |
CZRIn the Money | $2.13In the Money | $2.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.31Near the Money | $0.35Near the Money | $0.17Near the Money | $0.00Near the Money | ---Near the Money | 14Near the Money | |
CZRIn the Money | $1.79In the Money | $1.97In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 19In the Money | CZRNear the Money | $0.44Near the Money | $0.48Near the Money | $0.47Near the Money | $0.09Near the Money | 3Near the Money | 98Near the Money | |
CZRIn the Money | $1.43In the Money | $1.72In the Money | $2.41In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZRNear the Money | $0.59Near the Money | $0.64Near the Money | $0.53Near the Money | $0.00Near the Money | ---Near the Money | 23Near the Money | |
CZRUnderlying issue's last price | $1.25Underlying issue's last price | $1.49Underlying issue's last price | $1.50Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 242Underlying issue's last price | Filter Table By Strike Price of$35.00Underlying issue's last price | CZRUnderlying issue's last price | $0.79Underlying issue's last price | $0.86Underlying issue's last price | $0.63Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 80Underlying issue's last price |
CZRNear the Money | $0.97Near the Money | $1.07Near the Money | $1.33Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | CZRIn the Money | $1.01In the Money | $1.09In the Money | $0.95In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
CZRNear the Money | $0.78Near the Money | $0.85Near the Money | $1.08Near the Money | $0.00Near the Money | ---Near the Money | 150Near the Money | CZRIn the Money | $1.30In the Money | $1.37In the Money | $1.12In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
CZRNear the Money | $0.60Near the Money | $0.65Near the Money | $0.71Near the Money | $-0.23Near the Money | 3Near the Money | 11Near the Money | CZRIn the Money | $1.60In the Money | $1.68In the Money | $1.52In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
CZRNear the Money | $0.44Near the Money | $0.49Near the Money | $0.75Near the Money | $0.00Near the Money | ---Near the Money | 43Near the Money | CZRIn the Money | $1.94In the Money | $2.20In the Money | $1.64In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
CZRNear the Money | $0.33Near the Money | $0.38Near the Money | $0.57Near the Money | $0.00Near the Money | ---Near the Money | 20Near the Money | CZRIn the Money | $2.33In the Money | $2.48In the Money | $2.19In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZRNear the Money | $0.24Near the Money | $0.28Near the Money | $0.43Near the Money | $0.00Near the Money | ---Near the Money | 129Near the Money | CZRIn the Money | $2.74In the Money | $2.98In the Money | $2.38In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
CZROut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.27Out of the Money | $-0.03Out of the Money | 9Out of the Money | 24Out of the Money | CZRIn the Money | $2.89In the Money | $3.50In the Money | $2.93In the Money | $0.00In the Money | ---In the Money | 33In the Money | |
CZROut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.20Out of the Money | $-0.05Out of the Money | 5Out of the Money | 186Out of the Money | CZRIn the Money | $3.45In the Money | $3.95In the Money | $1.46In the Money | $0.00In the Money | ---In the Money | 45In the Money | |
CZROut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | CZRIn the Money | $4.05In the Money | $4.30In the Money | $2.10In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
CZROut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 1Out of the Money | 545Out of the Money | CZRIn the Money | $4.55In the Money | $5.20In the Money | $1.85In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
CZROut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | CZRIn the Money | $5.05In the Money | $5.25In 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 | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | CZRIn the Money | $5.55In the Money | $5.80In the Money | $4.93In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CZROut of the Money | $0.03Out 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 | $5.90In the Money | $6.30In 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 | $0.60Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | CZRIn the Money | $6.40In the Money | $6.80In 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 | $0.61Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | CZRIn the Money | $7.40In 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 | $0.85Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | CZRIn the Money | $8.45In the Money | $8.70In 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 | $0.65Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | CZRIn the Money | $9.35In the Money | $9.80In 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 | $1.17Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | CZRIn the Money | $10.40In the Money | $10.80In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | CZRIn the Money | $14.40In the Money | $14.80In 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 | $17.65In the Money | $20.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |