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 | $15.25In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $13.50In the Money | $14.45In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $12.70In the Money | $13.30In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $11.45In the Money | $12.30In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
CZRIn the Money | $10.45In the Money | $11.35In 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 | $1.15Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
CZRIn the Money | $9.55In 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 | $0.18Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
CZRIn the Money | $8.50In the Money | $9.40In 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 | $0.18Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
CZRIn the Money | $7.45In the Money | $8.35In 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 | $0.75Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
CZRIn the Money | $6.55In the Money | $7.30In the Money | $6.25In the Money | $0.00In the Money | ---In the Money | 5In the Money | CZROut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
CZRIn the Money | $6.20In the Money | $6.75In 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 | $0.55Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $5.65In 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 | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | |
CZRIn the Money | $5.05In the Money | $5.85In 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 | $0.47Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $4.50In the Money | $5.30In the Money | $4.50In 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 | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
CZRIn the Money | $4.25In the Money | $4.85In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $3.70In the Money | $4.35In the Money | $3.27In the Money | $0.00In the Money | ---In the Money | 51In the Money | CZROut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | |
CZRIn the Money | $3.50In the Money | $5.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CZRIn the Money | $2.29In the Money | $3.55In the Money | $2.45In the Money | $0.00In the Money | ---In the Money | 45In the Money | CZRNear the Money | $0.25Near the Money | $0.31Near the Money | $0.51Near the Money | $0.00Near the Money | ---Near the Money | 20Near the Money | |
CZRIn the Money | $2.66In the Money | $3.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.33Near the Money | $0.44Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
CZRIn the Money | $1.93In the Money | $2.73In the Money | $1.93In the Money | $0.00In the Money | ---In the Money | 123In the Money | CZRNear the Money | $0.40Near the Money | $0.71Near the Money | $1.18Near the Money | $0.00Near the Money | ---Near the Money | 82Near the Money | |
CZRIn the Money | $1.88In the Money | $2.34In the Money | $1.44In the Money | $0.00In the Money | ---In the Money | 10In the Money | CZRNear the Money | $0.45Near the Money | $0.92Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
CZRIn the Money | $1.56In the Money | $1.94In the Money | $1.35In the Money | $0.00In the Money | ---In the Money | 41In the Money | CZRNear the Money | $0.71Near the Money | $1.12Near the Money | $1.45Near the Money | $0.00Near the Money | ---Near the Money | 22Near the Money | |
CZRUnderlying issue's last price | $1.28Underlying issue's last price | $1.74Underlying issue's last price | $1.10Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1Underlying issue's last price | Filter Table By Strike Price of$36.50Underlying issue's last price | CZRUnderlying issue's last price | $0.95Underlying issue's last price | $1.16Underlying 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 | $1.04Near the Money | $1.55Near the Money | $0.89Near the Money | $0.00Near the Money | ---Near the Money | 39Near the Money | CZRIn the Money | $1.14In the Money | $1.45In the Money | $0.95In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
CZRNear the Money | $0.95Near the Money | $1.14Near the Money | $0.71Near the Money | $0.00Near the Money | ---Near the Money | 2Near the Money | CZRIn the Money | $1.43In the Money | $1.92In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.80Near the Money | $0.97Near the Money | $0.58Near the Money | $0.00Near the Money | ---Near the Money | 423Near the Money | CZRIn the Money | $1.64In the Money | $2.19In the Money | $2.60In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
CZRNear the Money | $0.55Near the Money | $0.87Near the Money | $0.95Near the Money | $0.95Near the Money | 1Near the Money | ---Near the Money | CZRIn the Money | $2.15In the Money | $2.43In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.38Near the Money | $0.63Near the Money | $0.38Near the Money | $0.00Near the Money | ---Near the Money | 93Near the Money | CZRIn the Money | $2.43In the Money | $2.72In the Money | $1.60In the Money | $0.00In the Money | ---In the Money | 60In the Money | |
CZRNear the Money | $0.36Near the Money | $0.51Near the Money | $0.24Near the Money | $0.00Near the Money | ---Near the Money | 2Near the Money | CZRIn the Money | $2.74In the Money | $3.15In 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 | $0.60Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 325Out of the Money | CZRIn the Money | $3.10In the Money | $4.30In the Money | $4.08In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
CZROut of the Money | $0.26Out of the Money | $0.39Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $2.74In the Money | $5.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.21Out of the Money | $0.47Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | CZRIn the Money | $3.90In the Money | $4.45In 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 | $0.24Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | CZRIn the Money | $4.45In the Money | $4.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.14Out of the Money | $0.21Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | CZRIn the Money | $4.95In the Money | $5.50In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | $0.08Out of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | CZRIn the Money | $5.00In the Money | $6.35In 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 | $0.28Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | CZRIn the Money | $6.80In the Money | $7.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.72Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | CZRIn the Money | $7.65In the Money | $8.60In 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 | $0.73Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | CZRIn the Money | $8.75In 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 | $1.10Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | CZRIn the Money | $9.80In the Money | $10.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $1.39Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CZRIn the Money | $10.70In the Money | $11.65In 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 | $2.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $11.85In the Money | $12.80In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | CZRIn the Money | $12.80In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $17.25In the Money | $18.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |