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 | $13.90In the Money | $14.35In 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 | $1.55Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
CZRIn the Money | $12.90In the Money | $13.35In 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 | $11.90In the Money | $12.45In 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 | $10.90In the Money | $11.40In 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 | $9.90In the Money | $10.40In 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 | $8.95In the Money | $9.45In 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 | $0.20Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
CZRIn the Money | $8.40In 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 | $1.00Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $7.95In the Money | $8.35In 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 | $0.21Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 476Out of the Money | |
CZRIn the Money | $7.40In 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 | $0.20Out of the Money | $0.26Out of the Money | $0.17Out of the Money | 8Out of the Money | 32Out of the Money | |
CZRIn the Money | $6.90In the Money | $7.40In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 15In the Money | CZROut of the Money | $0.02Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 274Out of the Money | |
CZRIn the Money | $6.45In the Money | $7.00In 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 | $0.75Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $5.05In the Money | $6.45In the Money | $3.77In the Money | $0.00In the Money | ---In the Money | 12In the Money | CZROut of the Money | $0.03Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.22Out of the Money | 50Out of the Money | 39Out of the Money | |
CZRIn the Money | $5.60In the Money | $6.10In 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 | $0.23Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
CZRIn the Money | $5.15In the Money | $5.40In the Money | $1.50In the Money | $0.00In the Money | ---In the Money | 16In the Money | CZROut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.58Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
CZRIn the Money | $4.60In the Money | $4.95In 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 | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $4.25In the Money | $4.75In the Money | $4.04In the Money | $2.07In the Money | 1In the Money | 238In the Money | CZROut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.18Out of the Money | $-0.40Out of the Money | 55Out of the Money | 95Out of the Money | |
CZRIn the Money | $2.30In the Money | $4.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.18Out of the Money | $0.21Out of the Money | $1.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
CZRIn the Money | $2.95In the Money | $3.80In the Money | $1.19In the Money | $0.00In the Money | ---In the Money | 429In the Money | CZROut of the Money | $0.24Out of the Money | $0.29Out of the Money | $1.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
CZRIn the Money | $2.15In the Money | $4.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.33Near the Money | $0.37Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
CZRIn the Money | $2.57In the Money | $2.86In the Money | $2.50In the Money | $1.32In the Money | 2In the Money | 31In the Money | CZRNear the Money | $0.42Near the Money | $0.48Near the Money | $1.31Near the Money | $0.00Near the Money | ---Near the Money | 2Near the Money | |
CZRIn the Money | $2.20In the Money | $2.37In the Money | $0.93In the Money | $0.00In the Money | ---In the Money | 7In the Money | CZRNear the Money | $0.55Near the Money | $0.62Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
CZRIn the Money | $1.79In the Money | $2.75In the Money | $1.88In the Money | $1.13In the Money | 16In the Money | 188In the Money | CZRNear the Money | $0.58Near the Money | $0.83Near the Money | $0.95Near the Money | $-1.02Near the Money | 1Near the Money | 3Near the Money | |
CZRIn the Money | $1.62In the Money | $2.25In the Money | $0.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZRNear the Money | $0.91Near the Money | $1.00Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
CZRUnderlying issue's last price | $1.37Underlying issue's last price | $1.51Underlying issue's last price | $1.23Underlying issue's last price | $0.96Underlying issue's last price | 41Underlying issue's last price | 64Underlying issue's last price | Filter Table By Strike Price of$39.00Underlying issue's last price | CZRUnderlying issue's last price | $1.01Underlying 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 | $1.00Near the Money | $1.50Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | CZRIn the Money | $1.29In the Money | $1.59In the Money | $3.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZRNear the Money | $0.93Near the Money | $0.99Near the Money | $0.80Near the Money | $0.45Near the Money | 124Near the Money | 509Near the Money | CZRIn the Money | $1.67In the Money | $1.80In the Money | $1.85In the Money | $-3.60In the Money | 1In the Money | 5In the Money | |
CZRNear the Money | $0.74Near the Money | $0.95Near the Money | $0.19Near the Money | $0.00Near the Money | ---Near the Money | 24Near the Money | CZRIn the Money | $1.98In the Money | $2.46In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.58Near the Money | $0.66Near the Money | $0.54Near the Money | $0.00Near the Money | ---Near the Money | 13Near the Money | CZRIn the Money | $2.30In the Money | $2.54In the Money | $4.93In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CZRNear the Money | $0.47Near the Money | $0.53Near the Money | $0.16Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | CZRIn the Money | $2.36In the Money | $3.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.37Near the Money | $0.50Near the Money | $0.25Near the Money | $0.12Near the Money | 2Near the Money | 36Near the Money | CZRIn the Money | $2.12In the Money | $3.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.23Out of the Money | $0.29Out of the Money | $0.26Out of the Money | $0.20Out of the Money | 15Out of the Money | 50Out of the Money | CZRIn the Money | $3.55In the Money | $4.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | CZRIn the Money | $4.90In the Money | $5.15In 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 | $0.14Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | CZRIn the Money | $5.80In the Money | $6.10In 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 | $0.55Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | CZRIn the Money | $6.75In 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 | $0.75Out of the Money | $1.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CZRIn the Money | $10.70In the Money | $11.15In 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 | $1.20Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | CZRIn the Money | $15.80In the Money | $16.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |