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 | $16.10In the Money | $16.55In the Money | $17.20In 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 | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
CZRIn the Money | $11.15In the Money | $11.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.00Out 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 | $10.00In the Money | $10.70In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 2In 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 | $9.60In the Money | $10.10In the Money | $10.35In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $9.05In the Money | $9.85In the Money | $9.75In the Money | $0.00In the Money | ---In the Money | 2In 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 | $8.50In the Money | $9.10In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CZRIn the Money | $8.00In 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 | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 219Out of the Money | |
CZRIn the Money | $7.50In the Money | $8.25In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CZRIn the Money | $7.00In the Money | $7.75In the Money | $6.94In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZROut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
CZRIn the Money | $6.60In the Money | $7.25In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.03Out of the Money | 20Out of the Money | ---Out of the Money | |
CZRIn the Money | $6.10In the Money | $6.55In the Money | $6.45In the Money | $6.45In the Money | 4In the Money | ---In the Money | CZROut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.11Out of the Money | 10Out of the Money | 100Out of the Money | |
CZRIn the Money | $5.60In the Money | $6.20In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.04Out 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 | $5.25In the Money | $5.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 372Out of the Money | 185Out of the Money | |
CZRIn the Money | $4.80In the Money | $5.15In 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 | $0.10Out of the Money | $0.08Out of the Money | $-0.14Out of the Money | 145Out of the Money | 1Out of the Money | |
CZRIn the Money | $4.25In the Money | $4.65In the Money | $5.40In the Money | $5.40In the Money | 1In the Money | ---In the Money | CZROut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.03Out of the Money | 101Out of the Money | 7Out of the Money | |
CZRIn the Money | $3.90In the Money | $4.10In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZROut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $3.45In the Money | $3.75In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.16Out of the Money | $0.21Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CZRIn the Money | $2.98In the Money | $3.20In the Money | $4.15In the Money | $1.10In the Money | 1In the Money | 2In the Money | CZRNear the Money | $0.22Near the Money | $0.27Near the Money | $0.11Near the Money | $-0.53Near the Money | 4Near the Money | 16Near the Money | |
CZRIn the Money | $2.61In the Money | $2.84In the Money | $3.95In the Money | $0.60In the Money | 3In the Money | 1In the Money | CZRNear the Money | $0.30Near the Money | $0.35Near the Money | $0.30Near the Money | $-0.26Near the Money | 2Near the Money | 107Near the Money | |
CZRIn the Money | $2.20In the Money | $2.35In the Money | $2.88In the Money | $0.00In the Money | ---In the Money | 28In the Money | CZRNear the Money | $0.40Near the Money | $0.45Near the Money | $0.34Near the Money | $0.00Near the Money | ---Near the Money | 759Near the Money | |
CZRIn the Money | $1.75In the Money | $2.05In the Money | $2.09In the Money | $0.31In the Money | 4In the Money | 52In the Money | CZRNear the Money | $0.52Near the Money | $0.58Near the Money | $0.52Near the Money | $-0.03Near the Money | 35Near the Money | 163Near the Money | |
CZRIn the Money | $1.52In the Money | $1.70In the Money | $1.98In the Money | $0.37In the Money | 1In the Money | 49In the Money | CZRNear the Money | $0.67Near the Money | $0.74Near the Money | $0.62Near the Money | $-0.01Near the Money | 74Near the Money | 4Near the Money | |
CZRUnderlying issue's last price | $1.22Underlying issue's last price | $1.37Underlying issue's last price | $1.40Underlying issue's last price | $0.03Underlying issue's last price | 114Underlying issue's last price | 521Underlying issue's last price | Filter Table By Strike Price of$46.00Underlying issue's last price | CZRUnderlying issue's last price | $0.86Underlying issue's last price | $0.94Underlying issue's last price | $0.87Underlying issue's last price | $-0.19Underlying issue's last price | 130Underlying issue's last price | 123Underlying issue's last price |
CZRNear the Money | $0.97Near the Money | $1.09Near the Money | $0.98Near the Money | $-0.56Near the Money | 203Near the Money | 17Near the Money | CZRIn the Money | $1.09In the Money | $1.24In the Money | $1.07In the Money | $0.26In the Money | 8In the Money | 85In the Money | |
CZRNear the Money | $0.74Near the Money | $0.80Near the Money | $0.82Near the Money | $-0.33Near the Money | 569Near the Money | 132Near the Money | CZRIn the Money | $1.32In the Money | $1.44In the Money | $0.90In the Money | $-0.35In the Money | 31In the Money | 180In the Money | |
CZRNear the Money | $0.55Near the Money | $0.66Near the Money | $0.68Near the Money | $-0.57Near the Money | 2Near the Money | 145Near the Money | CZRIn the Money | $1.66In the Money | $1.82In the Money | $1.53In the Money | $0.28In the Money | 14In the Money | 51In the Money | |
CZRNear the Money | $0.40Near the Money | $0.45Near the Money | $0.50Near the Money | $-0.33Near the Money | 28Near the Money | 1,337Near the Money | CZRIn the Money | $1.96In the Money | $2.16In the Money | $2.61In the Money | $0.00In the Money | ---In the Money | 254In the Money | |
CZRNear the Money | $0.28Near the Money | $0.33Near the Money | $0.34Near the Money | $-0.41Near the Money | 20Near the Money | 62Near the Money | CZRIn the Money | $2.29In the Money | $2.54In the Money | $1.98In the Money | $-0.10In the Money | 2In the Money | 10In the Money | |
CZRNear the Money | $0.19Near the Money | $0.24Near the Money | $0.24Near the Money | $-0.36Near the Money | 13Near the Money | 247Near the Money | CZRIn the Money | $2.50In the Money | $3.05In the Money | $2.14In the Money | $-0.97In the Money | 8In the Money | 25In the Money | |
CZROut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.20Out of the Money | $-0.28Out of the Money | 8Out of the Money | 351Out of the Money | CZRIn the Money | $3.20In the Money | $3.40In the Money | $3.00In the Money | $-0.20In the Money | 4In the Money | 6In the Money | |
CZROut of the Money | $0.09Out of the Money | $0.16Out of the Money | $0.13Out of the Money | $-0.24Out of the Money | 13Out of the Money | 108Out of the Money | CZRIn the Money | $3.65In the Money | $3.85In the Money | $2.97In the Money | $0.00In the Money | ---In the Money | 52In the Money | |
CZROut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.12Out of the Money | $-0.14Out of the Money | 10Out of the Money | 66Out of the Money | CZRIn the Money | $4.55In the Money | $4.85In the Money | $4.65In the Money | $-0.89In the Money | 1In the Money | 22In the Money | |
CZROut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.07Out of the Money | 4Out of the Money | 83Out of the Money | CZRIn the Money | $5.55In the Money | $5.95In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 9Out of the Money | 62Out of the Money | CZRIn the Money | $6.40In the Money | $6.85In the Money | $6.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 164Out of the Money | CZRIn the Money | $7.35In the Money | $7.90In 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 | $0.09Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | CZRIn the Money | $8.30In the Money | $8.95In the Money | $7.33In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | CZRIn the Money | $9.25In the Money | $10.10In the Money | $9.76In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | CZRIn the Money | $10.35In the Money | $11.00In the Money | $3.25In 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 | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | CZRIn the Money | $11.40In the Money | $11.95In the Money | $5.90In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | CZRIn the Money | $12.40In the Money | $13.00In the Money | $6.75In 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 | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | CZRIn the Money | $13.40In the Money | $13.85In the Money | $6.95In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | CZRIn the Money | $14.30In the Money | $15.00In the Money | $8.35In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 317Out of the Money | CZRIn the Money | $15.45In the Money | $15.85In the Money | $8.75In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | CZRIn the Money | $16.35In the Money | $17.00In 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 | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $17.50In the Money | $17.85In 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 | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CZRIn the Money | $18.25In the Money | $18.95In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CZRIn the Money | $19.30In the Money | $20.00In 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 | $20.35In the Money | $21.00In 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 | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CZRIn the Money | $23.30In the Money | $24.00In 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 | $28.40In the Money | $29.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |