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 | $17.10In the Money | $19.55In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $15.40In the Money | $17.15In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $14.90In the Money | $16.15In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $12.65In the Money | $16.55In 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 | $0.46Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $11.70In the Money | $15.40In 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 | $1.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $11.45In the Money | $14.10In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
CZRIn the Money | $10.30In 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 | $1.20Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
CZRIn the Money | $8.70In 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 | $0.20Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
CZRIn the Money | $8.00In 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 | $0.45Out of the Money | $0.41Out of the Money | $0.40Out of the Money | 5Out of the Money | 14Out of the Money | |
CZRIn the Money | $7.70In 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 | $1.22Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $5.75In the Money | $9.60In 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 | $0.20Out of the Money | $0.46Out of the Money | $0.16Out of the Money | 5Out of the Money | 41Out of the Money | |
CZRIn the Money | $4.75In the Money | $7.15In 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 | $0.22Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 24Out of the Money | 63Out of the Money | |
CZRIn the Money | $4.25In 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 | $0.10Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 8Out of the Money | 16Out of the Money | |
CZRIn the Money | $5.45In the Money | $7.65In the Money | $5.80In the Money | $2.00In the Money | 2In the Money | 42In the Money | CZROut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.06Out of the Money | 8Out of the Money | 62Out of the Money | |
CZRIn the Money | $5.05In the Money | $6.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $-0.07Out of the Money | 20Out of the Money | 12Out of the Money | |
CZRIn the Money | $4.60In the Money | $4.80In the Money | $5.05In the Money | $0.60In the Money | 2In the Money | 29In the Money | CZROut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
CZRIn the Money | $4.10In the Money | $6.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.17Out of the Money | $-0.04Out of the Money | 12Out of the Money | 8Out of the Money | |
CZRIn the Money | $3.70In the Money | $3.80In the Money | $3.89In the Money | $0.00In the Money | ---In the Money | 30In the Money | CZROut of the Money | $0.16Out of the Money | $0.40Out of the Money | $0.91Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | |
CZRIn the Money | $3.25In the Money | $3.40In the Money | $2.08In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZRNear the Money | $0.21Near the Money | $0.28Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
CZRIn the Money | $2.65In the Money | $2.97In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | 15In the Money | CZRNear the Money | $0.31Near the Money | $0.37Near the Money | $0.73Near the Money | $0.00Near the Money | ---Near the Money | 15Near the Money | |
CZRIn the Money | $2.47In the Money | $2.57In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.42Near the Money | $0.48Near the Money | $0.40Near the Money | $-0.50Near the Money | 1Near the Money | 108Near the Money | |
CZRIn the Money | $2.11In the Money | $2.21In the Money | $2.14In the Money | $0.99In the Money | 1In the Money | 144In the Money | CZRNear the Money | $0.55Near the Money | $0.63Near the Money | $0.73Near the Money | $0.00Near the Money | ---Near the Money | 19Near the Money | |
CZRIn the Money | $1.78In the Money | $1.89In the Money | $1.10In the Money | $0.00In the Money | ---In the Money | 65In the Money | CZRNear the Money | $0.73Near the Money | $0.93Near the Money | $0.68Near the Money | $-0.38Near the Money | 5Near the Money | 6Near the Money | |
CZRUnderlying issue's last price | $1.50Underlying issue's last price | $1.59Underlying issue's last price | $1.61Underlying issue's last price | $0.71Underlying issue's last price | 2Underlying issue's last price | 86Underlying issue's last price | Filter Table By Strike Price of$39.00Underlying issue's last price | CZRUnderlying issue's last price | $0.93Underlying issue's last price | $1.02Underlying issue's last price | $1.42Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 107Underlying issue's last price |
CZRNear the Money | $1.23Near the Money | $1.30Near the Money | $0.65Near the Money | $0.00Near the Money | ---Near the Money | 77Near the Money | CZRIn the Money | $1.16In the Money | $1.26In the Money | $1.82In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
CZRNear the Money | $1.00Near the Money | $1.09Near the Money | $1.03Near the Money | $0.43Near the Money | 15Near the Money | 306Near the Money | CZRIn the Money | $1.42In the Money | $1.54In the Money | $1.57In the Money | $-0.04In the Money | 1In the Money | 10In the Money | |
CZRNear the Money | $0.81Near the Money | $0.88Near the Money | $0.85Near the Money | $0.43Near the Money | 10Near the Money | 11Near the Money | CZRIn the Money | $1.73In the Money | $1.84In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.64Near the Money | $0.72Near the Money | $0.60Near the Money | $0.15Near the Money | 49Near the Money | 47Near the Money | CZRIn the Money | $2.05In the Money | $2.18In the Money | $2.32In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
CZRNear the Money | $0.35Near the Money | $0.57Near the Money | $0.25Near the Money | $0.00Near the Money | ---Near the Money | 20Near the Money | CZRIn the Money | $2.41In the Money | $2.84In the Money | $2.34In the Money | $2.34In the Money | 1In the Money | ---In the Money | |
CZRNear the Money | $0.39Near the Money | $0.44Near the Money | $0.35Near the Money | $0.15Near the Money | 62Near the Money | 32Near the Money | CZRIn the Money | $2.80In the Money | $3.35In the Money | $2.77In the Money | $-1.23In the Money | 20In the Money | 22In the Money | |
CZROut of the Money | $0.23Out of the Money | $0.29Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | CZRIn the Money | $3.65In the Money | $3.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.13Out of the Money | $0.18Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | CZRIn the Money | $4.55In the Money | $5.70In 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 | $0.12Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out 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 | $0.04Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $0.05Out of the Money | 8Out of the Money | 18Out of the Money | CZRIn the Money | $5.50In the Money | $6.95In 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 | $0.55Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | CZRIn the Money | $6.25In the Money | $7.80In 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 | $0.13Out of the Money | $0.33Out of the Money | $0.27Out of the Money | 8Out of the Money | 45Out of the Money | CZRIn the Money | $6.95In 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 | $0.66Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | CZRIn the Money | $8.55In the Money | $10.60In 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 | $0.31Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CZRIn the Money | $9.60In the Money | $11.80In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CZRIn the Money | $13.80In the Money | $17.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |