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 | $8.95In the Money | $9.35In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 15Out of the Money | ---Out of the Money | |
CZRIn the Money | $7.45In the Money | $9.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 118Out of the Money | 25Out of the Money | |
CZRIn the Money | $7.90In the Money | $8.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 30Out of the Money | 14Out of the Money | |
CZRIn the Money | $7.40In 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 | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $6.95In the Money | $7.50In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $5.70In 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 | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | |
CZRIn the Money | $6.00In the Money | $6.40In 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 | $0.03Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $4.30In the Money | $6.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.07Out of the Money | 8Out of the Money | 201Out of the Money | |
CZRIn the Money | $4.65In the Money | $5.95In the Money | $5.40In the Money | $1.10In the Money | 1In the Money | 1In the Money | CZROut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 130Out of the Money | |
CZRIn the Money | $4.50In the Money | $5.05In 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 | $0.08Out of the Money | $0.09Out of the Money | $-0.06Out of the Money | 908Out of the Money | 2,610Out of the Money | |
CZRIn the Money | $4.15In the Money | $5.20In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.13Out of the Money | 95Out of the Money | 171Out of the Money | |
CZRIn the Money | $3.65In the Money | $3.90In the Money | $4.19In the Money | $1.20In the Money | 10In the Money | 32In the Money | CZROut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.21Out of the Money | 22Out of the Money | 250Out of the Money | |
CZRIn the Money | $3.35In the Money | $3.45In the Money | $3.55In the Money | $1.03In the Money | 2In the Money | 2In the Money | CZROut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.16Out of the Money | $-0.24Out of the Money | 17Out of the Money | 140Out of the Money | |
CZRIn the Money | $2.93In the Money | $3.05In the Money | $3.05In the Money | $0.68In the Money | 4In the Money | 20In the Money | CZRNear the Money | $0.24Near the Money | $0.27Near the Money | $0.20Near the Money | $-0.36Near the Money | 79Near the Money | 1,789Near the Money | |
CZRIn the Money | $2.46In the Money | $2.64In the Money | $2.96In the Money | $1.09In the Money | 3In the Money | 9In the Money | CZRNear the Money | $0.35Near the Money | $0.38Near the Money | $0.36Near the Money | $-0.36Near the Money | 489Near the Money | 274Near the Money | |
CZRIn the Money | $2.22In the Money | $2.28In the Money | $2.74In the Money | $1.24In the Money | 1In the Money | 101In the Money | CZRNear the Money | $0.49Near the Money | $0.52Near the Money | $0.50Near the Money | $-0.43Near the Money | 1,659Near the Money | 3,233Near the Money | |
CZRIn the Money | $1.85In the Money | $1.95In the Money | $2.22In the Money | $0.87In the Money | 26In the Money | 121In the Money | CZRNear the Money | $0.66Near the Money | $0.69Near the Money | $0.66Near the Money | $-0.52Near the Money | 335Near the Money | 168Near the Money | |
CZRIn the Money | $1.59In the Money | $1.65In the Money | $1.73In the Money | $0.63In the Money | 122In the Money | 576In the Money | CZRNear the Money | $0.86Near the Money | $0.89Near the Money | $0.86Near the Money | $-0.51Near the Money | 23Near the Money | 410Near the Money | |
CZRUnderlying issue's last price | $1.31Underlying issue's last price | $1.38Underlying issue's last price | $1.42Underlying issue's last price | $0.47Underlying issue's last price | 24Underlying issue's last price | 108Underlying issue's last price | Filter Table By Strike Price of$37.50Underlying issue's last price | CZRUnderlying issue's last price | $1.08Underlying issue's last price | $1.12Underlying issue's last price | $1.06Underlying issue's last price | $-0.70Underlying issue's last price | 617Underlying issue's last price | 91Underlying issue's last price |
CZRNear the Money | $1.06Near the Money | $1.12Near the Money | $1.02Near the Money | $0.31Near the Money | 64Near the Money | 282Near the Money | CZRIn the Money | $1.33In the Money | $1.39In the Money | $1.32In the Money | $-0.75In the Money | 34In the Money | 208In the Money | |
CZRNear the Money | $0.85Near the Money | $0.89Near the Money | $1.11Near the Money | $0.55Near the Money | 121Near the Money | 90Near the Money | CZRIn the Money | $1.57In the Money | $1.66In the Money | $1.44In the Money | $-0.82In the Money | 23In the Money | 69In the Money | |
CZRNear the Money | $0.66Near the Money | $0.69Near the Money | $0.83Near the Money | $0.39Near the Money | 603Near the Money | 1,717Near the Money | CZRIn the Money | $1.91In the Money | $1.96In the Money | $2.66In the Money | $0.00In the Money | ---In the Money | 203In the Money | |
CZRNear the Money | $0.51Near the Money | $0.64Near the Money | $0.54Near the Money | $0.22Near the Money | 92Near the Money | 105Near the Money | CZRIn the Money | $2.25In the Money | $2.42In the Money | $2.73In the Money | $-0.25In the Money | 2In the Money | 62In the Money | |
CZRNear the Money | $0.38Near the Money | $0.41Near the Money | $0.41Near the Money | $0.17Near the Money | 383Near the Money | 483Near the Money | CZRIn the Money | $2.47In the Money | $2.73In the Money | $2.78In the Money | $-0.98In the Money | 20In the Money | 66In the Money | |
CZRNear the Money | $0.28Near the Money | $0.31Near the Money | $0.29Near the Money | $0.11Near the Money | 21Near the Money | 632Near the Money | CZRIn the Money | $3.00In the Money | $3.60In the Money | $2.17In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
CZROut of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.21Out of the Money | $0.08Out of the Money | 127Out of the Money | 497Out of the Money | CZRIn the Money | $3.40In the Money | $3.60In the Money | $3.25In the Money | $-0.93In the Money | 30In the Money | 128In the Money | |
CZROut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.22Out of the Money | $-0.11Out of the Money | 53Out of the Money | 22Out of the Money | CZRIn the Money | $3.85In the Money | $4.05In the Money | $3.04In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
CZROut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.06Out of the Money | 183Out of the Money | 210Out of the Money | CZRIn the Money | $4.10In the Money | $4.50In the Money | $4.40In the Money | $0.97In the Money | 20In the Money | 62In the Money | |
CZROut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.07Out of the Money | 31Out of the Money | 31Out of the Money | CZRIn the Money | $4.45In the Money | $5.05In the Money | $3.72In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
CZROut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 190Out of the Money | CZRIn the Money | $5.00In the Money | $5.60In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 84In the Money | |
CZROut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.12Out of the Money | 16Out of the Money | 13Out of the Money | CZRIn the Money | $5.30In the Money | $6.05In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 1Out of the Money | 39Out of the Money | CZRIn the Money | $4.75In the Money | $6.50In the Money | $5.96In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | CZRIn the Money | $5.00In the Money | $7.00In 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 | $0.06Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 19Out of the Money | 76Out of the Money | CZRIn the Money | $6.40In the Money | $7.50In the Money | $7.79In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.34Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $7.65In the Money | $8.15In 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 | $0.47Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 2Out of the Money | 49Out of the Money | CZRIn the Money | $8.00In the Money | $8.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.44Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | CZRIn the Money | $8.60In the Money | $9.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.49Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | CZRIn the Money | $9.20In the Money | $9.65In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | CZRIn the Money | $9.45In the Money | $10.00In 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 | $0.01Out of the Money | 1Out of the Money | 62Out of the Money | CZRIn the Money | $9.65In the Money | $10.75In 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 | $0.61Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $10.70In 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 | $0.75Out of the Money | $0.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | CZRIn the Money | $11.20In the Money | $11.50In 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 | $0.84Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CZRIn the Money | $11.70In the Money | $12.05In 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 | $0.48Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 14Out of the Money | 30Out of the Money | CZRIn the Money | $10.30In the Money | $12.55In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 120Out of the Money | 41Out of the Money | CZRIn the Money | $12.95In the Money | $13.50In 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 | $0.01Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | CZRIn the Money | $13.80In the Money | $14.60In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 115Out of the Money | 28Out of the Money | CZRIn the Money | $15.10In the Money | $15.55In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.15Out of the Money | 517Out of the Money | 10Out of the Money | CZRIn the Money | $17.00In the Money | $17.55In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 2Out of the Money | CZRIn the Money | $22.15In the Money | $22.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |