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 | $17.25In the Money | $18.20In 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 | $0.11Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 611Out of the Money | |
CZRIn the Money | $16.30In the Money | $17.25In 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 | $15.10In the Money | $16.25In 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 | $0.03Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CZRIn the Money | $14.15In the Money | $15.20In 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 | $0.54Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $13.30In the Money | $14.25In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $12.35In the Money | $13.20In 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 | $11.35In the Money | $12.30In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
CZRIn the Money | $10.15In the Money | $11.20In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
CZRIn the Money | $9.35In the Money | $10.20In 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 | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
CZRIn the Money | $8.85In the Money | $9.80In 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 | $8.25In the Money | $9.25In 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 | $0.05Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
CZRIn the Money | $7.85In the Money | $8.75In 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 | $0.06Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
CZRIn the Money | $7.25In the Money | $8.25In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 4In the Money | CZROut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
CZRIn the Money | $6.80In the Money | $7.75In 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 | $6.30In the Money | $7.30In the Money | $6.17In the Money | $2.82In the Money | 4In the Money | 10In the Money | CZROut of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | |
CZRIn the Money | $5.70In the Money | $6.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
CZRIn the Money | $5.40In the Money | $6.30In the Money | $3.51In the Money | $0.00In the Money | ---In the Money | 45In the Money | CZROut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 532Out of the Money | |
CZRIn the Money | $4.90In the Money | $5.75In 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 | $0.08Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 722Out of the Money | |
CZRIn the Money | $4.40In the Money | $5.50In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 23In the Money | CZROut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
CZRIn the Money | $4.00In the Money | $5.10In 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 | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
CZRIn the Money | $3.75In the Money | $4.20In the Money | $3.96In the Money | $-0.15In the Money | 6In the Money | 2In the Money | CZROut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.20Out of the Money | $-0.16Out of the Money | 10Out of the Money | 383Out of the Money | |
CZRIn the Money | $3.10In the Money | $3.85In the Money | $1.81In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
CZRIn the Money | $2.84In the Money | $3.05In the Money | $2.91In the Money | $1.41In the Money | 3In the Money | 7In the Money | CZRNear the Money | $0.15Near the Money | $0.19Near the Money | $0.16Near the Money | $-0.66Near the Money | 4Near the Money | 45Near the Money | |
CZRIn the Money | $2.31In the Money | $2.58In the Money | $2.57In the Money | $1.00In the Money | 14In the Money | 1In the Money | CZRNear the Money | $0.22Near the Money | $0.30Near the Money | $0.24Near the Money | $-0.80Near the Money | 32Near the Money | 1Near the Money | |
CZRIn the Money | $2.10In the Money | $2.22In the Money | $1.68In the Money | $0.84In the Money | 78In the Money | 21In the Money | CZRNear the Money | $0.31Near the Money | $0.36Near the Money | $0.32Near the Money | $-0.90Near the Money | 239Near the Money | 265Near the Money | |
CZRIn the Money | $1.74In the Money | $1.82In the Money | $1.35In the Money | $0.58In the Money | 51In the Money | 6In the Money | CZRNear the Money | $0.44Near the Money | $0.53Near the Money | $0.60Near the Money | $-0.78Near the Money | 20Near the Money | 4Near the Money | |
CZRIn the Money | $1.41In the Money | $1.49In the Money | $1.51In the Money | $0.96In the Money | 804In the Money | 81In the Money | CZRNear the Money | $0.60Near the Money | $0.67Near the Money | $0.63Near the Money | $-0.49Near the Money | 4Near the Money | 11Near the Money | |
CZRUnderlying issue's last price | $1.10Underlying issue's last price | $1.20Underlying issue's last price | $1.10Underlying issue's last price | $0.57Underlying issue's last price | 26Underlying issue's last price | 13Underlying issue's last price | Filter Table By Strike Price of$46.50Underlying issue's last price | CZRUnderlying issue's last price | $0.81Underlying issue's last price | $0.89Underlying issue's last price | $0.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | ---Underlying issue's last price |
CZRNear the Money | $0.86Near the Money | $0.96Near the Money | $0.94Near the Money | $0.68Near the Money | 1,114Near the Money | 115Near the Money | CZRIn the Money | $1.05In the Money | $1.15In the Money | $1.65In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
CZRNear the Money | $0.65Near the Money | $0.77Near the Money | $0.73Near the Money | $0.48Near the Money | 13Near the Money | 37Near the Money | CZRIn the Money | $1.34In the Money | $1.44In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.48Near the Money | $0.57Near the Money | $0.55Near the Money | $0.35Near the Money | 26Near the Money | 70Near the Money | CZRIn the Money | $1.68In the Money | $1.87In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.37Near the Money | $0.43Near the Money | $0.21Near the Money | $0.06Near the Money | 5Near the Money | 24Near the Money | CZRIn the Money | $1.96In the Money | $2.14In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.27Near the Money | $0.32Near the Money | $0.27Near the Money | $0.17Near the Money | 41Near the Money | 282Near the Money | CZRIn the Money | $2.37In the Money | $2.54In the Money | $3.75In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CZRNear the Money | $0.15Near the Money | $0.24Near the Money | $0.09Near the Money | $0.04Near the Money | 1Near the Money | 7Near the Money | CZRIn the Money | $2.77In the Money | $3.05In 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 | $0.10Out of the Money | $0.01Out of the Money | 22Out of the Money | 76Out of the Money | CZRIn the Money | $3.25In the Money | $3.45In 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 | $0.09Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | CZRIn the Money | $3.95In the Money | $4.60In the Money | $5.80In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | CZRIn the Money | $4.90In the Money | $5.60In 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 | $0.04Out of the Money | $0.02Out of the Money | $-0.07Out of the Money | 2Out of the Money | 10Out of the Money | CZRIn the Money | $5.85In the Money | $6.70In 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 | $0.04Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | CZRIn the Money | $6.85In the Money | $7.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | CZRIn the Money | $7.85In the Money | $8.85In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CZRIn the Money | $8.85In the Money | $9.75In the Money | $10.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | ---In the Money | ---In 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 | $0.02Out of the Money | $0.02Out of the Money | 4Out of the Money | ---Out of the Money | CZRIn the Money | $12.65In the Money | $13.95In 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 | $0.41Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $17.75In the Money | $19.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |