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 | $11.55In the Money | $11.95In 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 | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
CZRIn the Money | $10.50In the Money | $11.00In 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 | $0.18Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
CZRIn the Money | $9.50In the Money | $9.85In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | |
CZRIn the Money | $8.60In the Money | $8.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.01Out of the Money | $0.28Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 148Out of the Money | |
CZRIn the Money | $7.55In the Money | $7.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.02Out 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 | $6.65In the Money | $7.00In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | 51In the Money | CZROut of the Money | $0.03Out of the Money | $0.16Out of the Money | $0.06Out of the Money | $-0.17Out of the Money | 8Out of the Money | 101Out of the Money | |
CZRIn the Money | $6.15In the Money | $6.50In 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 | $0.15Out of the Money | $0.11Out of the Money | $-0.10Out of the Money | 8Out of the Money | 8Out of the Money | |
CZRIn the Money | $4.25In the Money | $7.50In the Money | $5.71In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZROut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 476Out of the Money | |
CZRIn the Money | $5.10In the Money | $5.50In 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 | $-0.31Out of the Money | 8Out of the Money | 32Out of the Money | |
CZRIn the Money | $4.75In the Money | $4.90In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 15In the Money | CZROut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 271Out of the Money | |
CZRIn the Money | $3.45In the Money | $4.50In 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 | $0.15Out of the Money | $0.15Out of the Money | $-0.36Out of the Money | 8Out of the Money | 8Out of the Money | |
CZRIn the Money | $3.85In the Money | $3.95In the Money | $3.77In the Money | $0.00In the Money | ---In the Money | 12In the Money | CZROut of the Money | $0.16Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $-0.06Out of the Money | 11Out of the Money | 38Out of the Money | |
CZRIn the Money | $3.40In the Money | $3.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.22Out of the Money | $0.27Out of the Money | $0.42Out of the Money | $0.16Out of the Money | 8Out of the Money | 1Out of the Money | |
CZRIn the Money | $2.96In the Money | $3.10In the Money | $1.50In the Money | $0.00In the Money | ---In the Money | 16In the Money | CZRNear the Money | $0.31Near the Money | $0.36Near the Money | $0.58Near the Money | $0.00Near the Money | ---Near the Money | 51Near the Money | |
CZRIn the Money | $2.48In the Money | $2.72In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.44Near the Money | $0.48Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
CZRIn the Money | $2.21In the Money | $2.35In the Money | $1.97In the Money | $-0.24In the Money | 3In the Money | 238In the Money | CZRNear the Money | $0.57Near the Money | $0.65Near the Money | $0.58Near the Money | $-0.07Near the Money | 1Near the Money | 96Near the Money | |
CZRIn the Money | $1.95In the Money | $2.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.74Near the Money | $0.78Near the Money | $1.03Near the Money | $0.00Near the Money | ---Near the Money | 4Near the Money | |
CZRIn the Money | $1.65In the Money | $1.70In the Money | $1.19In the Money | $0.00In the Money | ---In the Money | 429In the Money | CZRNear the Money | $0.94Near the Money | $0.98Near the Money | $1.45Near the Money | $0.00Near the Money | ---Near the Money | 6Near the Money | |
CZRUnderlying issue's last price | $1.38Underlying issue's last price | $1.43Underlying issue's last price | $0.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | ---Underlying issue's last price | Filter Table By Strike Price of$36.50Underlying issue's last price | CZRUnderlying issue's last price | $1.17Underlying issue's last price | $1.22Underlying issue's last price | $0.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | ---Underlying issue's last price |
CZRNear the Money | $1.14Near the Money | $1.20Near the Money | $1.15Near the Money | $0.10Near the Money | 16Near the Money | 21Near the Money | CZRIn the Money | $1.44In the Money | $1.49In the Money | $1.31In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CZRNear the Money | $0.93Near the Money | $0.99Near the Money | $0.93Near the Money | $0.93Near the Money | 7Near the Money | ---Near the Money | CZRIn the Money | $1.73In the Money | $2.16In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.71Near the Money | $0.81Near the Money | $0.75Near the Money | $0.02Near the Money | 17Near the Money | 197Near the Money | CZRIn the Money | $2.06In the Money | $2.16In the Money | $1.97In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CZRNear the Money | $0.61Near the Money | $0.66Near the Money | $0.65Near the Money | $0.65Near the Money | 1Near the Money | ---Near the Money | CZRIn the Money | $2.39In the Money | $3.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.49Near the Money | $0.52Near the Money | $0.27Near the Money | $-0.23Near the Money | 15Near the Money | 62Near the Money | CZRIn the Money | $2.76In the Money | $2.93In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.37Near the Money | $0.51Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | CZRIn the Money | $3.15In the Money | $3.25In the Money | $3.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | $0.27Out of the Money | $0.35Out of the Money | $0.22Out of the Money | $0.00Out of the Money | 5Out of the Money | 504Out of the Money | CZRIn the Money | $2.36In the Money | $4.65In the Money | $5.45In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
CZROut of the Money | $0.21Out of the Money | $0.89Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | CZRIn the Money | $4.00In the Money | $5.45In 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 | $0.23Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | CZRIn the Money | $4.45In the Money | $4.60In the Money | $4.93In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CZROut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $0.01Out of the Money | 8Out of the Money | 8Out of the Money | CZRIn the Money | $4.85In the Money | $5.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | CZRIn the Money | $5.35In the Money | $5.65In 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 | $0.11Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | CZRIn the Money | $6.15In the Money | $6.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.03Out of the Money | $0.19Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 14Out of the Money | 27Out of the Money | CZRIn the Money | $7.25In the Money | $7.55In 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 | $0.28Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | CZRIn the Money | $8.25In the Money | $8.55In 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 | $0.28Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | CZRIn the Money | $9.20In the Money | $9.60In 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 | $1.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CZRIn the Money | $13.15In the Money | $13.55In 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 | $0.26Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | CZRIn the Money | $18.15In the Money | $18.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |