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 | $11.10In the Money | $11.75In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
CZRIn the Money | $10.15In the Money | $10.75In 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 | $0.12Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
CZRIn the Money | $9.25In the Money | $10.25In 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 | $8.30In the Money | $8.75In 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 | $0.18Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 148Out of the Money | |
CZRIn the Money | $7.35In 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 | $0.05Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 189Out of the Money | |
CZRIn the Money | $6.25In the Money | $6.70In 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 | $0.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 115Out of the Money | |
CZRIn the Money | $5.75In the Money | $6.25In 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 | $0.53Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
CZRIn the Money | $5.25In the Money | $5.80In 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 | $0.15Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 466Out of the Money | |
CZRIn the Money | $4.85In the Money | $5.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.01Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $0.15Out of the Money | 14Out of the Money | 81Out of the Money | |
CZRIn the Money | $3.45In the Money | $4.85In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 15In the Money | CZROut of the Money | $0.03Out of the Money | $0.19Out of the Money | $0.20Out of the Money | $0.14Out of the Money | 8Out of the Money | 277Out of the Money | |
CZRIn the Money | $2.99In the Money | $5.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.07Out of the Money | 8Out of the Money | 33Out of the Money | |
CZRIn the Money | $2.90In the Money | $3.75In the Money | $3.77In the Money | $0.00In the Money | ---In the Money | 12In the Money | CZROut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 121Out of the Money | |
CZRIn the Money | $2.84In the Money | $3.30In the Money | $2.44In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZRNear the Money | $0.13Near the Money | $0.17Near the Money | $0.26Near the Money | $0.00Near the Money | ---Near the Money | 10Near the Money | |
CZRIn the Money | $2.56In the Money | $2.72In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 19In the Money | CZRNear the Money | $0.20Near the Money | $0.23Near the Money | $0.22Near the Money | $-0.06Near the Money | 100Near the Money | 145Near the Money | |
CZRIn the Money | $2.03In the Money | $2.31In the Money | $2.41In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZRNear the Money | $0.28Near the Money | $0.34Near the Money | $0.53Near the Money | $0.00Near the Money | ---Near the Money | 23Near the Money | |
CZRIn the Money | $1.67In the Money | $2.11In the Money | $2.19In the Money | $0.45In the Money | 15In the Money | 252In the Money | CZRNear the Money | $0.42Near the Money | $0.46Near the Money | $0.52Near the Money | $0.00Near the Money | ---Near the Money | 142Near the Money | |
CZRIn the Money | $1.33In the Money | $1.61In the Money | $1.33In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.55Near the Money | $0.63Near the Money | $0.95Near the Money | $0.00Near the Money | ---Near the Money | 9Near the Money | |
CZRUnderlying issue's last price | $1.06Underlying issue's last price | $1.31Underlying issue's last price | $1.50Underlying issue's last price | $0.65Underlying issue's last price | 10Underlying 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 | $0.77Underlying issue's last price | $0.84Underlying issue's last price | $0.93Underlying issue's last price | $-0.19Underlying issue's last price | 1Underlying issue's last price | 12Underlying issue's last price |
CZRNear the Money | $0.98Near the Money | $1.06Near the Money | $0.84Near the Money | $0.00Near the Money | ---Near the Money | 13Near the Money | CZRIn the Money | $0.97In the Money | $1.13In the Money | $1.21In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
CZRNear the Money | $0.78Near the Money | $0.87Near the Money | $1.00Near the Money | $0.36Near the Money | 751Near the Money | 54Near the Money | CZRIn the Money | $1.30In the Money | $1.39In the Money | $1.64In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
CZRNear the Money | $0.60Near the Money | $0.67Near the Money | $0.85Near the Money | $0.35Near the Money | 20Near the Money | 42Near the Money | CZRIn the Money | $1.52In the Money | $1.88In the Money | $1.84In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.46Near the Money | $0.52Near the Money | $0.85Near the Money | $0.44Near the Money | 9Near the Money | 187Near the Money | CZRIn the Money | $1.91In the Money | $2.28In the Money | $2.24In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
CZRNear the Money | $0.34Near the Money | $0.41Near the Money | $0.35Near the Money | $0.07Near the Money | 1Near the Money | 313Near the Money | CZRIn the Money | $2.35In the Money | $2.52In the Money | $2.93In the Money | $0.00In the Money | ---In the Money | 33In the Money | |
CZRNear the Money | $0.27Near the Money | $0.31Near the Money | $0.20Near the Money | $0.00Near the Money | ---Near the Money | 192Near the Money | CZRIn the Money | $2.76In the Money | $2.87In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 95In the Money | |
CZROut of the Money | $0.20Out of the Money | $0.34Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | CZRIn the Money | $3.20In the Money | $3.35In the Money | $2.10In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
CZROut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 547Out of the Money | CZRIn the Money | $3.35In the Money | $3.80In the Money | $2.95In the Money | $-1.60In the Money | 1In the Money | 1In the Money | |
CZROut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | CZRIn the Money | $3.35In the Money | $4.25In 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 | $0.12Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | CZRIn the Money | $4.50In the Money | $5.70In the Money | $4.93In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CZROut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.23Out of the Money | $0.18Out of the Money | 14Out of the Money | 25Out of the Money | CZRIn the Money | $4.95In the Money | $5.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | CZRIn the Money | $5.45In the Money | $6.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.03Out of the Money | $0.11Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | CZRIn the Money | $6.30In the Money | $6.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.02Out of the Money | $-0.17Out of the Money | 2Out of the Money | 58Out of the Money | CZRIn the Money | $7.30In the Money | $7.80In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.44Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | CZRIn the Money | $8.30In the Money | $8.80In 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 | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | CZRIn the Money | $9.25In 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 | $1.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | CZRIn the Money | $13.30In the Money | $14.15In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | CZRIn the Money | $18.30In the Money | $18.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |