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 | $14.50In the Money | $16.35In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $13.90In the Money | $15.45In 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 | $2.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $12.50In the Money | $14.40In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $11.40In the Money | $13.50In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
CZRIn the Money | $10.90In the Money | $12.15In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
CZRIn the Money | $10.25In the Money | $11.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | |
CZRIn the Money | $9.70In the Money | $11.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
CZRIn the Money | $9.10In the Money | $10.70In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $8.55In the Money | $10.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
CZRIn the Money | $8.25In the Money | $9.70In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $7.65In the Money | $9.25In 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 | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
CZRIn the Money | $7.10In the Money | $8.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | |
CZRIn the Money | $6.95In the Money | $8.15In the Money | $6.25In the Money | $0.00In the Money | ---In the Money | 5In the Money | CZROut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 455Out of the Money | |
CZRIn the Money | $6.45In the Money | $7.60In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | |
CZRIn the Money | $5.20In the Money | $7.05In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 194Out of the Money | |
CZRIn the Money | $5.50In the Money | $6.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
CZRIn the Money | $4.90In the Money | $5.80In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | CZROut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 2Out of the Money | 57Out of the Money | |
CZRIn the Money | $4.30In the Money | $5.10In the Money | $4.18In the Money | $-3.42In the Money | 50In the Money | 51In the Money | CZROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 482Out of the Money | |
CZRIn the Money | $4.05In the Money | $4.65In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 52In the Money | CZROut of the Money | $0.00Out of the Money | $0.51Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 336Out of the Money | |
CZRIn the Money | $3.45In the Money | $4.20In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZROut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
CZRIn the Money | $2.00In the Money | $3.65In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 44In the Money | CZROut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
CZRIn the Money | $2.61In the Money | $3.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.01Near the Money | 9Near the Money | 66Near the Money | |
CZRIn the Money | $2.07In the Money | $2.63In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 66In the Money | CZRNear the Money | $0.01Near the Money | $0.54Near the Money | $0.01Near the Money | $-0.01Near the Money | 2Near the Money | 108Near the Money | |
CZRIn the Money | $1.53In the Money | $2.10In the Money | $2.38In the Money | $0.00In the Money | ---In the Money | 33In the Money | CZRNear the Money | $0.01Near the Money | $0.02Near the Money | $0.04Near the Money | $0.00Near the Money | ---Near the Money | 14Near the Money | |
CZRIn the Money | $1.15In the Money | $1.49In the Money | $1.61In the Money | $0.00In the Money | ---In the Money | 172In the Money | CZRNear the Money | $0.01Near the Money | $0.61Near the Money | $0.77Near the Money | $0.00Near the Money | ---Near the Money | 181Near the Money | |
CZRIn the Money | $0.74In the Money | $0.90In the Money | $2.18In the Money | $0.00In the Money | ---In the Money | 23In the Money | CZRNear the Money | $0.01Near the Money | $0.07Near the Money | $0.07Near the Money | $0.00Near the Money | ---Near the Money | 429Near the Money | |
CZRUnderlying issue's last price | $0.22Underlying issue's last price | $0.44Underlying issue's last price | $0.78Underlying issue's last price | $-0.03Underlying issue's last price | 3Underlying issue's last price | 250Underlying issue's last price | Filter Table By Strike Price of$37.00Underlying issue's last price | CZRUnderlying issue's last price | $0.10Underlying issue's last price | $0.17Underlying issue's last price | $0.04Underlying issue's last price | $-0.13Underlying issue's last price | 11Underlying issue's last price | 1,341Underlying issue's last price |
CZRNear the Money | $0.04Near the Money | $0.17Near the Money | $0.17Near the Money | $-0.30Near the Money | 6Near the Money | 91Near the Money | CZRIn the Money | $0.28In the Money | $0.43In the Money | $0.30In the Money | $0.05In the Money | 20In the Money | 287In the Money | |
CZRNear the Money | $0.02Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.22Near the Money | 10Near the Money | 781Near the Money | CZRIn the Money | $0.73In the Money | $0.87In the Money | $0.63In the Money | $0.06In the Money | 11In the Money | 150In the Money | |
CZRNear the Money | $0.01Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.10Near the Money | 2Near the Money | 168Near the Money | CZRIn the Money | $1.04In the Money | $1.42In the Money | $0.85In the Money | $0.00In the Money | ---In the Money | 81In the Money | |
CZRNear the Money | $0.00Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.05Near the Money | 52Near the Money | 959Near the Money | CZRIn the Money | $1.49In the Money | $2.00In the Money | $1.14In the Money | $-0.69In the Money | 4In the Money | 381In the Money | |
CZRNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.03Near the Money | 637Near the Money | 6,835Near the Money | CZRIn the Money | $1.70In the Money | $2.34In the Money | $1.82In the Money | $0.00In the Money | ---In the Money | 43In the Money | |
CZRNear the Money | $0.00Near the Money | $0.01Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 724Near the Money | CZRIn the Money | $2.25In the Money | $3.75In the Money | $2.70In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.02Out of the Money | 9Out of the Money | 723Out of the Money | CZRIn the Money | $2.67In the Money | $3.50In the Money | $1.16In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 1Out of the Money | 210Out of the Money | CZRIn the Money | $3.40In the Money | $3.95In the Money | $1.61In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $-0.13Out of the Money | 22Out of the Money | 209Out of the Money | CZRIn the Money | $4.00In the Money | $4.40In 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 | $0.35Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 67Out of the Money | CZRIn the Money | $4.45In the Money | $4.95In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.52Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | CZRIn the Money | $4.80In the Money | $6.20In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | CZRIn the Money | $4.95In the Money | $5.90In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | CZRIn the Money | $5.35In the Money | $6.55In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 842Out of the Money | CZRIn the Money | $6.05In the Money | $7.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 359Out of the Money | CZRIn the Money | $6.25In the Money | $8.65In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | CZRIn the Money | $6.90In the Money | $8.05In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | CZRIn the Money | $6.15In the Money | $9.45In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 139Out of the Money | CZRIn the Money | $6.65In the Money | $9.95In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | CZRIn the Money | $7.20In the Money | $10.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 139Out of the Money | CZRIn the Money | $7.80In the Money | $10.90In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | CZRIn the Money | $8.20In the Money | $11.50In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | CZRIn the Money | $8.70In the Money | $11.90In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | CZRIn the Money | $9.25In the Money | $12.55In 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 | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | CZRIn the Money | $9.70In the Money | $12.85In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | CZRIn the Money | $10.95In the Money | $13.20In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 245Out of the Money | CZRIn the Money | $11.50In the Money | $13.70In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | CZRIn the Money | $11.60In the Money | $15.05In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 119Out of the Money | CZRIn the Money | $12.60In the Money | $16.10In 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 | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | CZRIn the Money | $15.75In the Money | $18.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |