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 | $15.65In the Money | $16.30In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $14.85In the Money | $15.30In 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 | $0.17Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CZRIn the Money | $13.95In the Money | $14.20In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $12.90In the Money | $13.20In 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 | $0.16Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
CZRIn the Money | $12.00In the Money | $12.40In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $10.90In the Money | $11.20In the Money | $11.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZROut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CZRIn the Money | $10.00In the Money | $10.20In the Money | $5.45In 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 | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
CZRIn the Money | $8.85In the Money | $9.20In the Money | $11.10In the Money | $0.00In the Money | ---In the Money | 10In the Money | CZROut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
CZRIn the Money | $8.50In the Money | $8.70In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $8.00In the Money | $8.30In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
CZRIn the Money | $7.50In the Money | $7.70In the Money | $5.15In the Money | $0.00In the Money | ---In the Money | 9In the Money | CZROut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $6.80In the Money | $7.25In the Money | $6.26In the Money | $0.00In the Money | ---In the Money | 23In 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 | 44Out of the Money | |
CZRIn the Money | $6.30In the Money | $6.70In the Money | $7.75In 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 | 18Out of the Money | |
CZRIn the Money | $6.00In the Money | $6.35In the Money | $5.25In the Money | $0.00In the Money | ---In the Money | 4In the Money | CZROut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | |
CZRIn the Money | $5.15In the Money | $5.75In the Money | $6.30In the Money | $0.30In the Money | 1In the Money | 5In the Money | CZROut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
CZRIn the Money | $5.00In the Money | $5.35In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | 76In the Money | CZROut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 774Out of the Money | |
CZRIn the Money | $4.50In the Money | $4.85In the Money | $4.75In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
CZRIn the Money | $3.75In the Money | $4.25In the Money | $4.44In the Money | $0.19In the Money | 10In the Money | 87In the Money | CZROut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
CZRIn the Money | $3.50In the Money | $3.75In the Money | $4.27In the Money | $0.00In the Money | ---In the Money | 11In the Money | CZROut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
CZRIn the Money | $2.86In the Money | $3.30In the Money | $4.17In the Money | $0.00In the Money | ---In the Money | 34In the Money | CZROut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 95Out of the Money | |
CZRIn the Money | $2.45In the Money | $2.77In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 5In the Money | CZRNear the Money | $0.03Near the Money | $0.07Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 630Near the Money | |
CZRIn the Money | $2.07In the Money | $2.25In the Money | $2.33In the Money | $0.00In the Money | ---In the Money | 25In the Money | CZRNear the Money | $0.06Near the Money | $0.10Near the Money | $0.05Near the Money | $-0.05Near the Money | 45Near the Money | 66Near the Money | |
CZRIn the Money | $1.63In the Money | $1.78In the Money | $2.43In the Money | $0.48In the Money | 10In the Money | 15In the Money | CZRNear the Money | $0.11Near the Money | $0.14Near the Money | $0.13Near the Money | $0.00Near the Money | ---Near the Money | 29Near the Money | |
CZRIn the Money | $1.20In the Money | $1.36In the Money | $2.10In the Money | $0.51In the Money | 4In the Money | 24In the Money | CZRNear the Money | $0.18Near the Money | $0.23Near the Money | $0.21Near the Money | $0.03Near the Money | 20Near the Money | 119Near the Money | |
CZRIn the Money | $0.85In the Money | $1.04In the Money | $1.14In the Money | $0.00In the Money | ---In the Money | 40In the Money | CZRNear the Money | $0.31Near the Money | $0.46Near the Money | $0.30Near the Money | $-0.08Near the Money | 38Near the Money | 134Near the Money | |
CZRUnderlying issue's last price | $0.56Underlying issue's last price | $0.66Underlying issue's last price | $0.80Underlying issue's last price | $-0.01Underlying issue's last price | 6Underlying issue's last price | 90Underlying issue's last price | Filter Table By Strike Price of$45.00Underlying issue's last price | CZRUnderlying issue's last price | $0.51Underlying issue's last price | $0.57Underlying issue's last price | $0.55Underlying issue's last price | $0.01Underlying issue's last price | 58Underlying issue's last price | 261Underlying issue's last price |
CZRNear the Money | $0.35Near the Money | $0.42Near the Money | $0.89Near the Money | $0.33Near the Money | 1Near the Money | 89Near the Money | CZRIn the Money | $0.78In the Money | $0.86In the Money | $0.88In the Money | $0.11In the Money | 14In the Money | 178In the Money | |
CZRNear the Money | $0.20Near the Money | $0.23Near the Money | $0.29Near the Money | $-0.09Near the Money | 8Near the Money | 392Near the Money | CZRIn the Money | $1.11In the Money | $1.21In the Money | $1.13In the Money | $0.00In the Money | ---In the Money | 341In the Money | |
CZRNear the Money | $0.11Near the Money | $0.14Near the Money | $0.25Near the Money | $-0.14Near the Money | 539Near the Money | 44Near the Money | CZRIn the Money | $1.44In the Money | $1.72In the Money | $1.21In the Money | $-0.30In the Money | 75In the Money | 33In the Money | |
CZRNear the Money | $0.06Near the Money | $0.09Near the Money | $0.12Near the Money | $-0.06Near the Money | 21Near the Money | 643Near the Money | CZRIn the Money | $1.93In the Money | $2.20In the Money | $1.87In the Money | $0.00In the Money | ---In the Money | 42In the Money | |
CZRNear the Money | $0.03Near the Money | $0.06Near the Money | $0.04Near the Money | $-0.08Near the Money | 18Near the Money | 48Near the Money | CZRIn the Money | $2.38In the Money | $2.66In the Money | $1.68In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
CZRNear the Money | $0.01Near the Money | $0.04Near the Money | $0.04Near the Money | $-0.02Near the Money | 304Near the Money | 607Near the Money | CZRIn the Money | $2.83In the Money | $3.15In the Money | $2.84In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | CZRIn the Money | $3.30In the Money | $3.55In 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 | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 139Out of the Money | CZRIn the Money | $3.80In the Money | $4.05In the Money | $3.88In the Money | $0.00In the Money | ---In the Money | 10In 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 | $4.25In the Money | $4.55In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,549Out of the Money | CZRIn the Money | $4.85In the Money | $5.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | CZRIn the Money | $5.85In the Money | $6.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | CZRIn the Money | $6.65In the Money | $7.10In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 203Out 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 | $0.00Out of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CZRIn the Money | $8.85In the Money | $9.05In 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 | $9.70In the Money | $10.05In 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 | 30Out 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 | $0.00Out 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 | $11.80In the Money | $12.05In the Money | $12.35In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CZRIn the Money | $14.65In the Money | $15.05In the Money | $14.80In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CZRIn the Money | $19.80In the Money | $20.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |