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 | $11.65In the Money | $12.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CZRIn the Money | $7.45In the Money | $8.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $6.65In the Money | $7.05In the Money | $7.82In the Money | $0.00In the Money | ---In the Money | 10In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 28Out of the Money | 101Out 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 | ---Out of the Money | $0.21Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
CZRIn the Money | $4.60In the Money | $4.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 197Out of the Money | |
CZRIn the Money | $3.70In the Money | $4.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 8Out of the Money | 188Out of the Money | |
CZRIn the Money | $2.71In the Money | $2.97In the Money | $11.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZRNear the Money | $0.03Near the Money | $0.06Near the Money | $0.03Near the Money | $-0.01Near the Money | 5Near the Money | 83Near the Money | |
CZRIn the Money | $2.25In the Money | $2.53In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.06Near the Money | $0.09Near the Money | $0.06Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | |
CZRIn the Money | $1.82In the Money | $1.97In the Money | $2.52In the Money | $0.00In the Money | ---In the Money | 5In the Money | CZRNear the Money | $0.12Near the Money | $0.14Near the Money | $0.12Near the Money | $0.07Near the Money | 10Near the Money | 66Near the Money | |
CZRIn the Money | $1.28In the Money | $1.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.20Near the Money | $0.24Near the Money | $0.19Near the Money | $0.04Near the Money | 6Near the Money | 3Near the Money | |
CZRIn the Money | $1.06In the Money | $1.12In the Money | $3.95In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZRNear the Money | $0.30Near the Money | $0.38Near the Money | $0.36Near the Money | $0.00Near the Money | 27Near the Money | 177Near the Money | |
CZRUnderlying issue's last price | $0.75Underlying issue's last price | $0.82Underlying issue's last price | $1.09Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 2Underlying issue's last price | Filter Table By Strike Price of$36.50Underlying issue's last price | CZRUnderlying issue's last price | $0.40Underlying issue's last price | $0.58Underlying issue's last price | $0.38Underlying issue's last price | $-0.16Underlying issue's last price | 11Underlying issue's last price | 67Underlying issue's last price |
CZRNear the Money | $0.51Near the Money | $0.55Near the Money | $0.61Near the Money | $-1.96Near the Money | 82Near the Money | 5Near the Money | CZRIn the Money | $0.77In the Money | $0.87In the Money | $0.76In the Money | $0.09In the Money | 486In the Money | 644In the Money | |
CZRNear the Money | $0.33Near the Money | $0.36Near the Money | $0.44Near the Money | $-0.20Near the Money | 535Near the Money | 45Near the Money | CZRIn the Money | $1.09In the Money | $1.15In the Money | $0.94In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
CZRNear the Money | $0.20Near the Money | $0.22Near the Money | $0.26Near the Money | $-0.13Near the Money | 48Near the Money | 61Near the Money | CZRIn the Money | $0.63In the Money | $1.69In the Money | $1.20In the Money | $-0.10In the Money | 2In the Money | 201In the Money | |
CZRNear the Money | $0.11Near the Money | $0.14Near the Money | $0.20Near the Money | $-0.05Near the Money | 19Near the Money | 1Near the Money | CZRIn the Money | $1.69In the Money | $2.00In the Money | $1.71In the Money | $0.20In the Money | 5In the Money | 3In the Money | |
CZRNear the Money | $0.06Near the Money | $0.09Near the Money | $0.08Near the Money | $-0.11Near the Money | 11Near the Money | 72Near the Money | CZRIn the Money | $2.15In the Money | $2.42In the Money | $2.16In the Money | $0.00In the Money | ---In the Money | 167In the Money | |
CZRNear the Money | $0.03Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.08Near the Money | 4Near the Money | 157Near the Money | CZRIn the Money | $2.65In the Money | $2.96In the Money | $1.05In the Money | $0.00In the Money | ---In the Money | 61In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 4Out of the Money | 205Out of the Money | CZRIn the Money | $3.15In the Money | $3.80In the Money | $2.98In the Money | $0.11In the Money | 3In the Money | 85In the Money | |
CZROut of the Money | ---Out of the Money | $0.65Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | CZRIn the Money | $3.65In the Money | $4.05In the Money | $1.61In the Money | $0.00In the Money | ---In the Money | 40In the Money | |
CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 155Out of the Money | CZRIn the Money | $4.05In the Money | $4.55In the Money | $3.85In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | CZRIn the Money | $4.45In the Money | $5.15In the Money | $2.49In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CZROut of the Money | ---Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 121Out of the Money | CZRIn the Money | $5.10In the Money | $5.50In the Money | $2.66In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.31Out of the Money | $0.01Out of the Money | $-0.14Out of the Money | 13Out of the Money | 28Out of the Money | CZRIn the Money | $5.50In the Money | $5.90In the Money | $3.25In 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 | 299Out of the Money | CZRIn the Money | $5.90In the Money | $6.40In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | ---Out of the Money | $0.72Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $6.25In the Money | $6.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.72Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 274Out of the Money | CZRIn the Money | $5.50In the Money | $7.60In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.91Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $7.30In the Money | $8.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.45Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | CZRIn the Money | $7.65In the Money | $8.55In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.71Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $8.25In the Money | $9.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | CZRIn the Money | $8.85In the Money | $9.45In the Money | $4.84In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.71Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | CZRIn the Money | $9.85In the Money | $10.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.10Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | CZRIn the Money | $10.70In the Money | $12.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.33Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | CZRIn the Money | $11.80In the Money | $12.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.56Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | CZRIn the Money | $12.85In the Money | $13.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.56Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | CZRIn the Money | $13.70In the Money | $14.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.56Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | CZRIn the Money | $14.60In the Money | $15.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.56Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | CZRIn the Money | $15.75In the Money | $16.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.56Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | CZRIn the Money | $16.65In the Money | $17.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.56Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | CZRIn the Money | $17.65In the Money | $18.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |