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 | $16.35In the Money | $16.85In the Money | $16.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 611Out of the Money | |
CZRIn the Money | $15.65In the Money | $15.85In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $14.65In the Money | $14.85In the Money | $14.95In the Money | $0.00In the Money | ---In the Money | 1In 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 | 2Out of the Money | |
CZRIn the Money | $13.65In the Money | $13.85In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $12.65In the Money | $12.85In the Money | $7.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $11.65In the Money | $11.85In the Money | $10.75In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZROut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $10.75In the Money | $10.85In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | 1In 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 | ---Out of the Money | 14Out of the Money | |
CZRIn the Money | $9.75In the Money | $9.90In 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 | ---Out of the Money | 15Out of the Money | |
CZRIn the Money | $8.75In the Money | $8.85In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 6In the Money | CZROut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
CZRIn the Money | $8.25In the Money | $8.35In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $7.75In the Money | $7.85In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 5In the Money | CZROut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.08Out of the Money | 30Out of the Money | 29Out of the Money | |
CZRIn the Money | $7.25In the Money | $7.40In 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 | $0.03Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
CZRIn the Money | $6.75In the Money | $6.95In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 4In the Money | CZROut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 72Out of the Money | 20Out of the Money | |
CZRIn the Money | $6.25In the Money | $6.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.09Out of the Money | 8Out of the Money | ---Out of the Money | |
CZRIn the Money | $5.75In the Money | $5.90In the Money | $6.17In the Money | $0.00In the Money | ---In the Money | 14In the Money | CZROut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 14Out of the Money | 66Out of the Money | |
CZRIn the Money | $5.25In the Money | $5.40In 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 | $0.07Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
CZRIn the Money | $4.55In the Money | $4.90In the Money | $3.51In the Money | $0.00In the Money | ---In the Money | 45In the Money | CZROut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 532Out of the Money | |
CZRIn the Money | $4.05In the Money | $4.40In 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 | $0.07Out of the Money | $0.05Out of the Money | $-0.12Out of the Money | 1Out of the Money | 722Out of the Money | |
CZRIn the Money | $3.80In the Money | $4.00In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 23In the Money | CZROut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.15Out of the Money | 1Out of the Money | 25Out of the Money | |
CZRIn the Money | $3.30In the Money | $3.45In the Money | $4.60In the Money | $4.60In the Money | 2In the Money | ---In the Money | CZROut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
CZRIn the Money | $2.77In the Money | $2.98In the Money | $3.96In the Money | $0.00In the Money | ---In the Money | 8In the Money | CZRNear the Money | $0.13Near the Money | $0.15Near the Money | $0.16Near the Money | $-0.04Near the Money | 69Near the Money | 388Near the Money | |
CZRIn the Money | $2.46In the Money | $2.54In the Money | $1.81In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZRNear the Money | $0.19Near the Money | $0.22Near the Money | $0.19Near the Money | $-0.25Near the Money | 38Near the Money | 24Near the Money | |
CZRIn the Money | $2.06In the Money | $2.11In the Money | $2.91In the Money | $0.00In the Money | ---In the Money | 7In the Money | CZRNear the Money | $0.27Near the Money | $0.31Near the Money | $0.27Near the Money | $0.11Near the Money | 550Near the Money | 46Near the Money | |
CZRIn the Money | $1.69In the Money | $1.74In the Money | $2.60In the Money | $0.03In the Money | 4In the Money | 11In the Money | CZRNear the Money | $0.39Near the Money | $0.43Near the Money | $0.40Near the Money | $0.16Near the Money | 20Near the Money | 32Near the Money | |
CZRIn the Money | $1.34In the Money | $1.39In the Money | $2.30In the Money | $0.62In the Money | 8In the Money | 85In the Money | CZRNear the Money | $0.55Near the Money | $0.59Near the Money | $0.54Near the Money | $0.22Near the Money | 56Near the Money | 232Near the Money | |
CZRUnderlying issue's last price | $1.04Underlying issue's last price | $1.11Underlying issue's last price | $1.00Underlying issue's last price | $-0.35Underlying issue's last price | 31Underlying issue's last price | 50Underlying issue's last price | Filter Table By Strike Price of$45.50Underlying issue's last price | CZRUnderlying issue's last price | $0.75Underlying issue's last price | $0.80Underlying issue's last price | $0.64Underlying issue's last price | $0.04Underlying issue's last price | 49Underlying issue's last price | 24Underlying issue's last price |
CZRNear the Money | $0.79Near the Money | $0.84Near the Money | $0.80Near the Money | $-0.71Near the Money | 214Near the Money | 278Near the Money | CZRIn the Money | $1.00In the Money | $1.04In the Money | $0.98In the Money | $0.35In the Money | 28In the Money | 12In the Money | |
CZRNear the Money | $0.59Near the Money | $0.63Near the Money | $0.76Near the Money | $-0.34Near the Money | 30Near the Money | 29Near the Money | CZRIn the Money | $1.28In the Money | $1.34In the Money | $1.10In the Money | $1.10In the Money | 4In the Money | ---In the Money | |
CZRNear the Money | $0.43Near the Money | $0.47Near the Money | $0.49Near the Money | $-0.45Near the Money | 1,487Near the Money | 1,226Near the Money | CZRIn the Money | $1.58In the Money | $1.69In the Money | $1.15In the Money | $-0.50In the Money | 16In the Money | 19In the Money | |
CZRNear the Money | $0.31Near the Money | $0.34Near the Money | $0.56Near the Money | $-0.17Near the Money | 32Near the Money | 48Near the Money | CZRIn the Money | $2.00In the Money | $2.14In the Money | $1.24In the Money | $1.24In the Money | 1In the Money | ---In the Money | |
CZRNear the Money | $0.22Near the Money | $0.25Near the Money | $0.26Near the Money | $-0.29Near the Money | 115Near the Money | 82Near the Money | CZRIn the Money | $2.41In the Money | $2.52In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.15Near the Money | $0.18Near the Money | $0.24Near the Money | $0.03Near the Money | 19Near the Money | 29Near the Money | CZRIn the Money | $2.85In the Money | $2.96In the Money | $1.81In the Money | $1.81In the Money | 1In the Money | ---In the Money | |
CZROut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.27Out of the Money | $0.00Out of the Money | 12Out of the Money | 323Out of the Money | CZRIn the Money | $3.30In the Money | $3.40In the Money | $1.99In the Money | $-1.76In the Money | 5In the Money | 2In the Money | |
CZROut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 2Out of the Money | 7Out of the Money | CZRIn the Money | $3.75In the Money | $3.90In 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 | $0.09Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 38Out of the Money | 76Out of the Money | CZRIn the Money | $4.25In the Money | $4.35In the Money | $3.10In the Money | $3.10In the Money | 1In the Money | ---In the Money | |
CZROut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | CZRIn the Money | $5.20In the Money | $5.30In the Money | $5.80In 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 | $0.01Out of the Money | 1Out of the Money | 12Out of the Money | CZRIn the Money | $6.20In the Money | $6.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 81Out of the Money | 8Out of the Money | CZRIn the Money | $7.15In the Money | $7.35In 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 | $0.03Out of the Money | $0.02Out of the Money | $-0.32Out of the Money | 56Out of the Money | 3Out of the Money | CZRIn the Money | $8.20In the Money | $8.45In 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 | $0.64Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | CZRIn the Money | $9.10In the Money | $9.30In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CZRIn the Money | $10.10In the Money | $10.35In the Money | $10.80In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $11.20In the Money | $11.30In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | CZRIn the Money | $14.15In the Money | $14.30In the Money | $14.80In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $19.20In the Money | $19.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |