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 | $18.40In the Money | $18.55In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $13.40In the Money | $13.60In 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 | $0.75Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
CZRIn the Money | $10.40In the Money | $10.90In the Money | $8.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 1Out of the Money | 315Out of the Money | |
CZRIn the Money | $9.40In the Money | $9.60In the Money | $7.70In the Money | $0.00In the Money | ---In the Money | 6In the Money | CZROut of the Money | $0.01Out 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 | $8.40In the Money | $8.65In 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 | $0.18Out of the Money | $0.06Out of the Money | $-0.05Out of the Money | 1Out of the Money | 479Out of the Money | |
CZRIn the Money | $7.50In the Money | $7.70In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 128In the Money | CZROut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.01Out of the Money | 1Out of the Money | 565Out of the Money | |
CZRIn the Money | $6.50In the Money | $6.65In the Money | $6.18In the Money | $-0.02In the Money | 1In the Money | 858In the Money | CZROut of the Money | $0.04Out of the Money | $0.18Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 3Out of the Money | 477Out of the Money | |
CZRIn the Money | $5.55In the Money | $5.70In the Money | $5.28In the Money | $0.00In the Money | ---In the Money | 469In the Money | CZROut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $-0.27Out of the Money | 1Out of the Money | 2,171Out of the Money | |
CZRIn the Money | $4.60In the Money | $5.50In 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 | $0.17Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $4.65In the Money | $4.75In the Money | $4.17In the Money | $0.00In the Money | ---In the Money | 846In the Money | CZROut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 447Out of the Money | |
CZRIn the Money | $4.20In the Money | $4.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.24Out of the Money | $0.27Out of the Money | $0.28Out of the Money | $-0.63Out of the Money | 1Out of the Money | 10Out of the Money | |
CZRIn the Money | $3.80In the Money | $3.90In the Money | $3.40In the Money | $0.15In the Money | 13In the Money | 386In the Money | CZROut of the Money | $0.31Out of the Money | $0.34Out of the Money | $0.33Out of the Money | $-0.02Out of the Money | 3Out of the Money | 590Out of the Money | |
CZRIn the Money | $3.40In the Money | $3.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.40Near the Money | $0.44Near the Money | $0.55Near the Money | $0.55Near the Money | 17Near the Money | ---Near the Money | |
CZRIn the Money | $2.79In the Money | $3.10In the Money | $3.75In the Money | $0.00In the Money | ---In the Money | 1,084In the Money | CZRNear the Money | $0.52Near the Money | $0.55Near the Money | $0.70Near the Money | $0.00Near the Money | ---Near the Money | 1,200Near the Money | |
CZRIn the Money | $2.65In the Money | $2.72In the Money | $2.63In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZRNear the Money | $0.65Near the Money | $0.69Near the Money | $0.53Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | |
CZRIn the Money | $2.31In the Money | $2.38In the Money | $2.15In the Money | $0.30In the Money | 4In the Money | 370In the Money | CZRNear the Money | $0.81Near the Money | $0.85Near the Money | $0.76Near the Money | $-0.26Near the Money | 8Near the Money | 370Near the Money | |
CZRIn the Money | $2.00In the Money | $2.11In the Money | $1.85In the Money | $0.15In the Money | 2In the Money | 2In the Money | CZRNear the Money | $1.00Near the Money | $1.05Near the Money | $1.15Near the Money | $0.00Near the Money | ---Near the Money | 10Near the Money | |
CZRUnderlying issue's last price | $1.72Underlying issue's last price | $1.78Underlying issue's last price | $1.42Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 782Underlying issue's last price | Filter Table By Strike Price of$38.00Underlying issue's last price | CZRUnderlying issue's last price | $1.21Underlying issue's last price | $1.27Underlying issue's last price | $1.49Underlying issue's last price | $-0.06Underlying issue's last price | 2Underlying issue's last price | 175Underlying issue's last price |
CZRNear the Money | $1.47Near the Money | $1.52Near the Money | $1.25Near the Money | $-0.44Near the Money | 2Near the Money | 147Near the Money | CZRIn the Money | $1.45In the Money | $1.61In the Money | $1.29In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
CZRNear the Money | $1.24Near the Money | $1.30Near the Money | $1.29Near the Money | $0.35Near the Money | 5Near the Money | 963Near the Money | CZRIn the Money | $1.73In the Money | $1.80In the Money | $1.33In the Money | $0.00In the Money | ---In the Money | 797In the Money | |
CZRNear the Money | $1.04Near the Money | $1.10Near the Money | $1.10Near the Money | $0.31Near the Money | 1Near the Money | 1Near the Money | CZRIn the Money | $2.02In the Money | $2.12In the Money | $2.30In the Money | $2.30In the Money | 2In the Money | ---In the Money | |
CZRNear the Money | $0.87Near the Money | $0.92Near the Money | $0.88Near the Money | $0.23Near the Money | 7Near the Money | 3,103Near the Money | CZRIn the Money | $2.34In the Money | $2.61In the Money | $2.93In the Money | $0.00In the Money | ---In the Money | 521In the Money | |
CZRNear the Money | $0.71Near the Money | $0.77Near the Money | $0.53Near the Money | $0.00Near the Money | ---Near the Money | 5Near the Money | CZRIn the Money | $2.69In the Money | $2.77In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
CZRNear the Money | $0.51Near the Money | $0.76Near the Money | $0.50Near the Money | $-0.05Near the Money | 11Near the Money | 280Near the Money | CZRIn the Money | $3.05In the Money | $3.15In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 337In the Money | |
CZROut of the Money | $0.30Out of the Money | $0.52Out of the Money | $0.45Out of the Money | $0.45Out of the Money | 1Out of the Money | ---Out of the Money | CZRIn the Money | $3.45In the Money | $3.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.38Out of the Money | $0.44Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 257Out of the Money | CZRIn the Money | $3.85In the Money | $4.00In the Money | $4.15In the Money | $0.00In the Money | ---In the Money | 404In the Money | |
CZROut of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.27Out of the Money | $0.07Out of the Money | 4Out of the Money | 389Out of the Money | CZRIn the Money | $4.75In the Money | $4.85In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | $0.17Out of the Money | $0.21Out of the Money | $0.18Out of the Money | $0.03Out of the Money | 22Out of the Money | 124Out of the Money | CZRIn the Money | $5.60In the Money | $5.80In the Money | $6.31In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
CZROut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 598Out of the Money | CZRIn the Money | $6.55In the Money | $6.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | CZRIn the Money | $6.60In the Money | $7.70In 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 | $0.31Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | CZRIn the Money | $7.45In 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 | $0.42Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | CZRIn the Money | $9.50In 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 | $0.55Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | CZRIn the Money | $11.55In 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 | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | CZRIn the Money | $16.00In the Money | $17.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |