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 | $11.95In the Money | $15.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $11.65In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $10.65In the Money | $12.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $9.65In the Money | $11.05In 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 | $1.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $8.70In 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 | $1.00Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
CZRIn the Money | $7.45In the Money | $9.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
CZRIn the Money | $6.80In the Money | $8.95In 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 | $0.23Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
CZRIn the Money | $5.45In 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 | $0.17Out of the Money | $0.17Out of the Money | $0.10Out of the Money | 8Out of the Money | 10Out of the Money | |
CZRIn the Money | $5.25In the Money | $5.95In the Money | $6.25In the Money | $0.00In the Money | ---In the Money | 5In the Money | CZROut of the Money | $0.04Out of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.20Out of the Money | 8Out of the Money | 28Out of the Money | |
CZRIn the Money | $4.75In the Money | $5.35In 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 | $0.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $4.50In the Money | $5.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.10Out of the Money | $0.17Out of the Money | $0.13Out of the Money | $0.01Out of the Money | 32Out of the Money | 39Out of the Money | |
CZRIn the Money | $4.00In the Money | $4.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.14Out of the Money | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $3.65In the Money | $3.90In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | CZROut of the Money | $0.19Out of the Money | $0.31Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
CZRIn the Money | $3.30In the Money | $3.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.26Near the Money | $0.32Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
CZRIn the Money | $2.85In the Money | $3.00In the Money | $3.27In the Money | $0.00In the Money | ---In the Money | 51In the Money | CZRNear the Money | $0.35Near the Money | $0.40Near the Money | $0.51Near the Money | $0.17Near the Money | 17Near the Money | 75Near the Money | |
CZRIn the Money | $2.49In the Money | $2.71In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.31Near the Money | $0.52Near the Money | $0.50Near the Money | $0.50Near the Money | 2Near the Money | ---Near the Money | |
CZRIn the Money | $2.14In the Money | $2.27In the Money | $2.45In the Money | $0.00In the Money | ---In the Money | 45In the Money | CZRNear the Money | $0.61Near the Money | $0.66Near the Money | $0.51Near the Money | $-0.04Near the Money | 1Near the Money | 19Near the Money | |
CZRIn the Money | $1.17In the Money | $1.98In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.46Near the Money | $0.86Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
CZRUnderlying issue's last price | $1.54Underlying issue's last price | $1.67Underlying issue's last price | $1.90Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 83Underlying issue's last price | Filter Table By Strike Price of$35.00Underlying issue's last price | CZRUnderlying issue's last price | $0.97Underlying issue's last price | $1.06Underlying issue's last price | $1.18Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 82Underlying issue's last price |
CZRNear the Money | $0.86Near the Money | $1.41Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | CZRIn the Money | $1.13In the Money | $1.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $1.05Near the Money | $1.14Near the Money | $1.31Near the Money | $0.00Near the Money | ---Near the Money | 48Near the Money | CZRIn the Money | $1.48In the Money | $1.58In the Money | $1.45In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
CZRNear the Money | $0.57Near the Money | $1.12Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | CZRIn the Money | $1.72In the Money | $2.41In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.68Near the Money | $0.76Near the Money | $0.89Near the Money | $0.00Near the Money | ---Near the Money | 39Near the Money | CZRIn the Money | $2.10In the Money | $2.20In the Money | $0.95In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
CZRNear the Money | $0.42Near the Money | $0.71Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | CZRIn the Money | $2.29In the Money | $2.77In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.42Near the Money | $0.49Near the Money | $0.56Near the Money | $0.00Near the Money | ---Near the Money | 420Near the Money | CZRIn the Money | $2.38In the Money | $2.95In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CZROut of the Money | $0.33Out 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 | $2.91In the Money | $3.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.26Out of the Money | $0.39Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 93Out of the Money | CZRIn the Money | $2.81In the Money | $3.80In the Money | $1.60In the Money | $0.00In the Money | ---In the Money | 60In the Money | |
CZROut of the Money | $0.20Out of the Money | $0.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $4.10In the Money | $4.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.15Out of the Money | $0.21Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 326Out of the Money | CZRIn the Money | $4.55In the Money | $4.75In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
CZROut of the Money | $0.12Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $4.95In the Money | $5.30In 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 | $0.19Out of the Money | $0.08Out of the Money | $-0.73Out of the Money | 8Out of the Money | 39Out of the Money | CZRIn the Money | $5.40In the Money | $5.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.08Out of the Money | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $5.85In the Money | $6.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.07Out of the Money | $0.24Out of the Money | $0.05Out of the Money | $-0.53Out of the Money | 24Out of the Money | 31Out of the Money | CZRIn the Money | $5.55In the Money | $6.95In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | $0.04Out of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.12Out of the Money | 8Out of the Money | 19Out of the Money | CZRIn the Money | $6.60In the Money | $8.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.29Out of the Money | $0.14Out of the Money | $-0.20Out of the Money | 16Out of the Money | 53Out of the Money | CZRIn the Money | $7.45In the Money | $9.30In 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 | $0.15Out of the Money | $0.16Out of the Money | $0.10Out of the Money | 8Out of the Money | 41Out of the Money | CZRIn the Money | $8.70In 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 | $0.50Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | CZRIn the Money | $9.50In the Money | $11.70In 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 | $0.99Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | CZRIn the Money | $10.20In the Money | $12.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $2.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CZRIn the Money | $11.90In the Money | $12.70In 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 | $2.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $12.45In the Money | $14.20In 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 | $0.30Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | CZRIn the Money | $12.95In the Money | $15.55In 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 | $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 | $17.50In the Money | $21.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |