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 | $18.55In the Money | $19.80In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $13.65In the Money | $14.55In 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 | $0.75Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
CZRIn the Money | $10.85In the Money | $11.70In the Money | $8.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 316Out of the Money | |
CZRIn the Money | $9.70In the Money | $10.85In the Money | $7.70In the Money | $0.00In the Money | ---In the Money | 6In the Money | CZROut of the Money | $0.00Out of the Money | $0.13Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 290Out of the Money | |
CZRIn the Money | $8.90In the Money | $9.60In the Money | $9.01In the Money | $0.00In the Money | ---In the Money | 16In the Money | CZROut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.13Out of the Money | 3Out of the Money | 486Out of the Money | |
CZRIn the Money | $7.15In the Money | $10.10In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 128In the Money | CZROut of the Money | $0.03Out of the Money | $0.11Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 584Out of the Money | |
CZRIn the Money | $7.05In the Money | $7.40In the Money | $6.46In the Money | $0.00In the Money | ---In the Money | 856In the Money | CZROut of the Money | $0.04Out of the Money | $0.12Out of the Money | $0.08Out of the Money | $-0.08Out of the Money | 5Out of the Money | 476Out of the Money | |
CZRIn the Money | $5.25In the Money | $6.35In the Money | $5.79In the Money | $0.00In the Money | ---In the Money | 469In the Money | CZROut of the Money | $0.07Out of the Money | $0.41Out of the Money | $0.43Out of the Money | $0.29Out of the Money | 8Out of the Money | 2,171Out of the Money | |
CZRIn the Money | $5.65In the Money | $5.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $5.20In the Money | $5.80In the Money | $5.45In the Money | $1.28In the Money | 3In the Money | 846In the Money | CZROut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $-0.90Out of the Money | 10Out of the Money | 447Out of the Money | |
CZRIn the Money | $3.95In the Money | $5.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
CZRIn the Money | $4.00In the Money | $4.45In the Money | $4.73In the Money | $1.33In the Money | 19In the Money | 388In the Money | CZROut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $-0.13Out of the Money | 452Out of the Money | 593Out of the Money | |
CZRIn the Money | $3.00In the Money | $4.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.20Out of the Money | $0.31Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
CZRIn the Money | $3.45In the Money | $3.60In the Money | $3.80In the Money | $0.05In the Money | 4In the Money | 1,084In the Money | CZROut of the Money | $0.27Out of the Money | $0.40Out of the Money | $0.35Out of the Money | $-0.17Out of the Money | 11Out of the Money | 1,199Out of the Money | |
CZRIn the Money | $2.93In the Money | $3.20In the Money | $2.63In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZRNear the Money | $0.37Near the Money | $0.50Near the Money | $0.43Near the Money | $-0.27Near the Money | 6Near the Money | 28Near the Money | |
CZRIn the Money | $2.55In the Money | $2.85In the Money | $2.80In the Money | $0.65In the Money | 5In the Money | 371In the Money | CZRNear the Money | $0.44Near the Money | $0.62Near the Money | $0.52Near the Money | $-0.24Near the Money | 7Near the Money | 371Near the Money | |
CZRIn the Money | $2.25In the Money | $2.54In the Money | $1.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZRNear the Money | $0.62Near the Money | $0.80Near the Money | $0.63Near the Money | $-0.52Near the Money | 3Near the Money | 10Near the Money | |
CZRIn the Money | $1.98In the Money | $2.32In the Money | $2.29In the Money | $0.62In the Money | 45In the Money | 792In the Money | CZRNear the Money | $0.73Near the Money | $0.96Near the Money | $0.90Near the Money | $-0.59Near the Money | 12Near the Money | 175Near the Money | |
CZRIn the Money | $1.72In the Money | $1.94In the Money | $1.43In the Money | $0.00In the Money | ---In the Money | 148In the Money | CZRNear the Money | $0.94Near the Money | $1.40Near the Money | $1.29Near the Money | $0.00Near the Money | ---Near the Money | 10Near the Money | |
CZRUnderlying issue's last price | $1.51Underlying issue's last price | $1.58Underlying issue's last price | $1.74Underlying issue's last price | $0.62Underlying issue's last price | 139Underlying issue's last price | 958Underlying issue's last price | Filter Table By Strike Price of$39.00Underlying issue's last price | CZRUnderlying issue's last price | $1.33Underlying issue's last price | $1.41Underlying issue's last price | $1.22Underlying issue's last price | $-0.11Underlying issue's last price | 1Underlying issue's last price | 797Underlying issue's last price |
CZRNear the Money | $1.27Near the Money | $1.35Near the Money | $1.54Near the Money | $0.46Near the Money | 27Near the Money | 12Near the Money | CZRIn the Money | $1.41In the Money | $1.88In the Money | $1.42In the Money | $-0.65In the Money | 2In the Money | 5In the Money | |
CZRNear the Money | $1.00Near the Money | $1.14Near the Money | $1.10Near the Money | $0.27Near the Money | 128Near the Money | 3,122Near the Money | CZRIn the Money | $1.70In the Money | $2.03In the Money | $1.60In the Money | $-1.33In the Money | 3In the Money | 521In the Money | |
CZRNear the Money | $0.78Near the Money | $0.96Near the Money | $1.10Near the Money | $0.39Near the Money | 1Near the Money | 6Near the Money | CZRIn the Money | $2.20In the Money | $2.31In the Money | $1.89In the Money | $-0.11In the Money | 4In the Money | 5In the Money | |
CZRNear the Money | $0.73Near the Money | $0.80Near the Money | $0.84Near the Money | $0.27Near the Money | 23Near the Money | 291Near the Money | CZRIn the Money | $2.55In the Money | $2.67In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 337In the Money | |
CZRNear the Money | $0.54Near the Money | $0.66Near the Money | $0.70Near the Money | $-0.34Near the Money | 11Near the Money | 8Near the Money | CZRIn the Money | $2.86In the Money | $3.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.49Near the Money | $0.55Near the Money | $0.66Near the Money | $0.28Near the Money | 14Near the Money | 263Near the Money | CZRIn the Money | $3.20In the Money | $3.45In the Money | $4.15In the Money | $0.00In the Money | ---In the Money | 404In the Money | |
CZROut of the Money | $0.32Out of the Money | $0.38Out of the Money | $0.43Out of the Money | $0.19Out of the Money | 21Out of the Money | 401Out of the Money | CZRIn the Money | $3.55In the Money | $4.25In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.27Out of the Money | $0.09Out of the Money | 36Out of the Money | 128Out of the Money | CZRIn the Money | $5.00In the Money | $5.60In the Money | $6.31In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
CZROut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.22Out of the Money | $0.09Out of the Money | 8Out of the Money | 597Out of the Money | CZRIn the Money | $5.90In the Money | $6.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.05Out of the Money | 16Out of the Money | 16Out of the Money | CZRIn the Money | $6.85In the Money | $8.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.05Out of the Money | $0.33Out of the Money | $0.30Out of the Money | $0.24Out of the Money | 8Out of the Money | 13Out of the Money | CZRIn the Money | $6.75In the Money | $8.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.04Out of the Money | $0.29Out of the Money | $0.30Out of the Money | $0.03Out of the Money | 8Out of the Money | 25Out of the Money | CZRIn the Money | $8.10In the Money | $9.15In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | CZRIn the Money | $10.00In 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 | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | CZRIn the Money | $15.60In the Money | $16.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |