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 | $15.85In the Money | $16.85In 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 | $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 | $15.55In the Money | $15.85In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $14.55In the Money | $14.90In 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 | $2.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $13.45In the Money | $13.90In 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 | $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 | $12.60In the Money | $12.90In 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 | $2.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $11.20In 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 | $2.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
CZRIn the Money | $10.45In 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 | $2.14Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
CZRIn the Money | $9.50In the Money | $10.35In 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 | $0.08Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
CZRIn the Money | $8.50In the Money | $9.00In 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 | $2.08Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
CZRIn the Money | $7.55In the Money | $7.90In 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 | $1.69Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $6.55In the Money | $6.90In 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 | $1.29Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
CZRIn the Money | $5.50In the Money | $6.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
CZRIn the Money | $5.05In the Money | $5.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.02Out of the Money | $0.21Out of the Money | $0.10Out of the Money | $-0.12Out of the Money | 14Out of the Money | 24Out of the Money | |
CZRIn the Money | $4.65In the Money | $4.90In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 40In the Money | CZROut of the Money | $0.03Out of the Money | $2.17Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
CZRIn the Money | $4.20In the Money | $4.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
CZRIn the Money | $2.99In the Money | $4.00In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 28In the Money | CZROut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $0.03Out of the Money | 16Out of the Money | 38Out of the Money | |
CZRIn the Money | $2.36In the Money | $3.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.16Out of the Money | $0.20Out of the Money | $0.12Out of the Money | $-0.05Out of the Money | 8Out of the Money | 20Out of the Money | |
CZRIn the Money | $2.86In the Money | $4.00In the Money | $3.85In the Money | $-0.04In the Money | 1In the Money | 30In the Money | CZRNear the Money | $0.21Near the Money | $0.27Near the Money | $0.13Near the Money | $-0.04Near the Money | 5Near the Money | 51Near the Money | |
CZRIn the Money | $2.30In the Money | $2.60In the Money | $2.08In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZRNear the Money | $0.23Near the Money | $0.36Near the Money | $0.19Near the Money | $0.19Near the Money | 8Near the Money | ---Near the Money | |
CZRIn the Money | $1.93In the Money | $2.26In the Money | $2.92In the Money | $0.00In the Money | ---In the Money | 24In the Money | CZRNear the Money | $0.42Near the Money | $0.48Near the Money | $0.27Near the Money | $-0.09Near the Money | 16Near the Money | 14Near the Money | |
CZRIn the Money | $1.14In the Money | $1.89In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.56Near the Money | $0.63Near the Money | $0.45Near the Money | $0.00Near the Money | ---Near the Money | 110Near the Money | |
CZRIn the Money | $1.38In the Money | $1.53In the Money | $1.44In the Money | $-0.50In the Money | 25In the Money | 150In the Money | CZRNear the Money | $0.71Near the Money | $0.81Near the Money | $0.79Near the Money | $0.25Near the Money | 10Near the Money | 37Near the Money | |
CZRUnderlying issue's last price | $0.79Underlying issue's last price | $1.31Underlying issue's last price | $1.82Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 73Underlying issue's last price | Filter Table By Strike Price of$38.50Underlying issue's last price | CZRUnderlying issue's last price | $0.94Underlying issue's last price | $1.04Underlying issue's last price | $0.83Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 9Underlying issue's last price |
CZRNear the Money | $0.77Near the Money | $1.23Near the Money | $1.65Near the Money | $0.29Near the Money | 48Near the Money | 92Near the Money | CZRIn the Money | $1.19In the Money | $1.31In the Money | $0.95In the Money | $0.06In the Money | 9In the Money | 107In the Money | |
CZRNear the Money | $0.60Near the Money | $0.83Near the Money | $0.85Near the Money | $-0.56Near the Money | 45Near the Money | 124Near the Money | CZRIn the Money | $1.47In the Money | $1.61In the Money | $1.15In the Money | $-0.08In the Money | 8In the Money | 17In the Money | |
CZRNear the Money | $0.54Near the Money | $0.60Near the Money | $0.75Near the Money | $-0.30Near the Money | 1Near the Money | 924Near the Money | CZRIn the Money | $1.82In the Money | $2.12In the Money | $1.57In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
CZRNear the Money | $0.41Near the Money | $0.47Near the Money | $0.89Near the Money | $0.00Near the Money | ---Near the Money | 16Near the Money | CZRIn the Money | $2.17In the Money | $2.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.31Near the Money | $0.36Near the Money | $0.35Near the Money | $-0.32Near the Money | 57Near the Money | 156Near the Money | CZRIn the Money | $2.55In the Money | $2.89In the Money | $1.97In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
CZRNear the Money | $0.12Near the Money | $0.27Near the Money | $0.37Near the Money | $-0.13Near the Money | 28Near the Money | 16Near the Money | CZRIn the Money | $2.93In the Money | $3.15In the Money | $2.33In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
CZROut of the Money | $0.17Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $-0.18Out of the Money | 61Out of the Money | 109Out of the Money | CZRIn the Money | $2.91In the Money | $5.30In the Money | $2.72In the Money | $0.00In the Money | ---In the Money | 47In the Money | |
CZROut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | CZRIn the Money | $4.35In the Money | $4.70In 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 | $0.09Out of the Money | $0.15Out of the Money | $0.03Out of the Money | 8Out of the Money | 76Out of the Money | CZRIn the Money | $5.05In the Money | $7.30In 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 | $1.86Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 8Out of the Money | 31Out of the Money | CZRIn the Money | $5.95In the Money | $6.60In 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 | $2.17Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | CZRIn the Money | $7.20In 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 | $2.16Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | CZRIn the Money | $8.20In 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 | $0.16Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 14Out of the Money | 61Out of the Money | CZRIn the Money | $9.05In the Money | $9.55In 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 | $1.83Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | CZRIn the Money | $10.20In the Money | $10.55In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CZRIn the Money | $11.00In the Money | $11.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CZRIn the Money | $14.65In the Money | $17.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |