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 | $18.05In the Money | $18.30In 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 | $12.40In the Money | $14.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.01Out 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 | $10.10In the Money | $10.45In 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 | $9.15In the Money | $9.40In 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 | $8.15In the Money | $8.40In 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 | $0.17Out of the Money | $0.18Out of the Money | $0.07Out of the Money | 9Out of the Money | 479Out of the Money | |
CZRIn the Money | $7.25In the Money | $7.40In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 128In the Money | CZROut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 25Out of the Money | 565Out of the Money | |
CZRIn the Money | $6.25In the Money | $6.65In the Money | $6.46In the Money | $0.26In the Money | 2In the Money | 858In the Money | CZROut of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.16Out of the Money | $0.06Out of the Money | 11Out of the Money | 477Out of the Money | |
CZRIn the Money | $5.35In the Money | $6.05In the Money | $5.79In the Money | $0.51In the Money | 3In the Money | 469In the Money | CZROut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $-0.24Out of the Money | 9Out of the Money | 2,171Out of the Money | |
CZRIn the Money | $4.70In the Money | $5.00In 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 | $0.18Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $4.45In the Money | $4.55In the Money | $4.17In the Money | $0.00In the Money | ---In the Money | 846In the Money | CZROut of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.20Out of the Money | $-0.09Out of the Money | 2Out of the Money | 447Out of the Money | |
CZRIn the Money | $4.00In the Money | $4.10In 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 | $0.29Out of the Money | $0.29Out of the Money | $-0.62Out of the Money | 2Out of the Money | 10Out of the Money | |
CZRIn the Money | $3.60In the Money | $3.70In the Money | $3.40In the Money | $0.15In the Money | 13In the Money | 386In the Money | CZROut of the Money | $0.34Out of the Money | $0.38Out of the Money | $0.33Out of the Money | $-0.02Out of the Money | 5Out of the Money | 590Out of the Money | |
CZRIn the Money | $3.20In the Money | $3.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.44Near the Money | $0.48Near the Money | $0.55Near the Money | $0.55Near the Money | 17Near the Money | ---Near the Money | |
CZRIn the Money | $2.83In the Money | $3.55In the Money | $3.75In the Money | $0.00In the Money | ---In the Money | 1,084In the Money | CZRNear the Money | $0.56Near the Money | $0.60Near the Money | $0.52Near the Money | $-0.18Near the Money | 1Near the Money | 1,200Near the Money | |
CZRIn the Money | $2.48In the Money | $2.58In the Money | $2.63In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZRNear the Money | $0.70Near the Money | $0.74Near the Money | $0.70Near the Money | $0.17Near the Money | 27Near the Money | 1Near the Money | |
CZRIn the Money | $2.15In the Money | $2.22In the Money | $2.15In the Money | $0.30In the Money | 4In the Money | 370In the Money | CZRNear the Money | $0.87Near the Money | $0.92Near the Money | $0.76Near the Money | $-0.26Near the Money | 8Near the Money | 370Near the Money | |
CZRIn the Money | $1.85In the Money | $1.94In the Money | $1.85In the Money | $0.15In the Money | 2In the Money | 2In the Money | CZRNear the Money | $1.07Near the Money | $1.12Near the Money | $1.15Near the Money | $0.00Near the Money | ---Near the Money | 10Near the Money | |
CZRUnderlying issue's last price | $1.58Underlying issue's last price | $1.64Underlying issue's last price | $1.67Underlying issue's last price | $0.25Underlying issue's last price | 10Underlying 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 | $1.30Underlying issue's last price | $1.35Underlying 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 | $1.29Near the Money | $1.51Near the Money | $1.43Near the Money | $-0.26Near the Money | 12Near the Money | 147Near the Money | CZRIn the Money | $1.55In the Money | $1.60In the Money | $1.29In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
CZRNear the Money | $1.13Near the Money | $1.18Near the Money | $1.12Near the Money | $0.18Near the Money | 7Near the Money | 963Near the Money | CZRIn the Money | $1.76In the Money | $1.91In the Money | $1.33In the Money | $0.00In the Money | ---In the Money | 797In the Money | |
CZRNear the Money | $0.94Near the Money | $1.00Near the Money | $1.08Near the Money | $0.29Near the Money | 11Near the Money | 1Near the Money | CZRIn the Money | $2.10In the Money | $2.21In the Money | $2.07In the Money | $2.07In the Money | 6In the Money | ---In the Money | |
CZRNear the Money | $0.77Near the Money | $0.83Near the Money | $0.83Near the Money | $0.18Near the Money | 58Near the Money | 3,103Near the Money | CZRIn the Money | $2.46In the Money | $2.67In the Money | $2.93In the Money | $0.00In the Money | ---In the Money | 521In the Money | |
CZRNear the Money | $0.64Near the Money | $0.68Near the Money | $0.71Near the Money | $0.18Near the Money | 1Near the Money | 5Near the Money | CZRIn the Money | $2.79In the Money | $3.00In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
CZRNear the Money | $0.52Near the Money | $0.56Near the Money | $0.57Near the Money | $0.02Near the Money | 19Near the Money | 280Near the Money | CZRIn the Money | $3.10In the Money | $3.30In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 337In the Money | |
CZROut of the Money | $0.42Out of the Money | $0.50Out of the Money | $1.04Out of the Money | $1.04Out of the Money | 10Out of the Money | ---Out of the Money | CZRIn the Money | $2.91In the Money | $4.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.34Out of the Money | $0.38Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 257Out of the Money | CZRIn the Money | $4.05In the Money | $4.15In the Money | $4.15In the Money | $0.00In the Money | ---In the Money | 404In the Money | |
CZROut of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.26Out of the Money | $0.06Out of the Money | 5Out of the Money | 389Out of the Money | CZRIn the Money | $4.90In the Money | $5.00In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $0.03Out of the Money | 25Out of the Money | 124Out of the Money | CZRIn the Money | $5.85In the Money | $6.00In 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 | $0.13Out of the Money | $0.13Out of the Money | $0.04Out of the Money | 1Out of the Money | 598Out of the Money | CZRIn the Money | $6.80In the Money | $7.20In 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 | $0.11Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | CZRIn the Money | $7.80In the Money | $8.00In 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 | $0.06Out of the Money | $-0.35Out of the Money | 8Out of the Money | 16Out of the Money | CZRIn the Money | $8.75In 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 | $0.28Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | CZRIn the Money | $9.70In 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 | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | CZRIn the Money | $11.80In the Money | $12.00In 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 | $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 | $16.70In the Money | $17.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |