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 | $13.85In the Money | $14.20In 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 | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 611Out of the Money | |
CZRIn the Money | $13.10In the Money | $13.40In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $12.10In the Money | $12.20In 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 | $11.10In the Money | $11.25In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $10.10In the Money | $10.25In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $8.95In the Money | $9.30In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $7.85In the Money | $8.40In 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 | $7.10In the Money | $7.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.00Out 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 | $5.95In the Money | $6.25In 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 | $5.60In the Money | $5.70In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $5.05In the Money | $5.80In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | |
CZRIn the Money | $4.60In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
CZRIn the Money | $4.00In the Money | $4.40In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 121Out of the Money | |
CZRIn the Money | $3.50In the Money | $3.95In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
CZRIn the Money | $3.10In the Money | $3.25In the Money | $6.17In the Money | $0.00In the Money | ---In the Money | 14In the Money | CZROut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 3Out of the Money | 131Out of the Money | |
CZRIn the Money | $2.65In the Money | $2.81In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.02Near the Money | $0.06Near the Money | $0.09Near the Money | $0.00Near the Money | ---Near the Money | 6Near the Money | |
CZRIn the Money | $2.16In the Money | $2.30In the Money | $3.04In the Money | $0.00In the Money | ---In the Money | 35In the Money | CZRNear the Money | $0.03Near the Money | $0.07Near the Money | $0.06Near the Money | $0.00Near the Money | ---Near the Money | 876Near the Money | |
CZRIn the Money | $1.67In the Money | $1.83In the Money | $2.20In the Money | $-0.30In the Money | 18In the Money | 4In the Money | CZRNear the Money | $0.08Near the Money | $0.11Near the Money | $0.10Near the Money | $0.02Near the Money | 2Near the Money | 688Near the Money | |
CZRIn the Money | $1.28In the Money | $1.36In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 23In the Money | CZRNear the Money | $0.14Near the Money | $0.18Near the Money | $0.15Near the Money | $-0.03Near the Money | 3Near the Money | 39Near the Money | |
CZRIn the Money | $0.88In the Money | $0.97In the Money | $0.88In the Money | $-3.72In the Money | 10In the Money | 2In the Money | CZRNear the Money | $0.26Near the Money | $0.31Near the Money | $0.25Near the Money | $-0.14Near the Money | 3Near the Money | 18Near the Money | |
CZRUnderlying issue's last price | $0.59Underlying issue's last price | $0.65Underlying issue's last price | $0.78Underlying issue's last price | $-0.38Underlying issue's last price | 3Underlying issue's last price | 42Underlying issue's last price | Filter Table By Strike Price of$43.00Underlying issue's last price | CZRUnderlying issue's last price | $0.44Underlying issue's last price | $0.49Underlying issue's last price | $0.44Underlying issue's last price | $-0.02Underlying issue's last price | 3Underlying issue's last price | 453Underlying issue's last price |
CZRNear the Money | $0.37Near the Money | $0.41Near the Money | $0.39Near the Money | $-0.55Near the Money | 37Near the Money | 4Near the Money | CZRIn the Money | $0.70In the Money | $0.76In the Money | $0.47In the Money | $0.00In the Money | ---In the Money | 80In the Money | |
CZRNear the Money | $0.21Near the Money | $0.25Near the Money | $0.21Near the Money | $-0.20Near the Money | 3Near the Money | 195Near the Money | CZRIn the Money | $0.99In the Money | $1.11In the Money | $0.92In the Money | $-0.08In the Money | 1In the Money | 707In the Money | |
CZRNear the Money | $0.12Near the Money | $0.15Near the Money | $0.13Near the Money | $-0.16Near the Money | 12Near the Money | 52Near the Money | CZRIn the Money | $1.43In the Money | $1.59In the Money | $0.81In the Money | $0.00In the Money | ---In the Money | 121In the Money | |
CZRNear the Money | $0.06Near the Money | $0.09Near the Money | $0.12Near the Money | $-0.08Near the Money | 494Near the Money | 708Near the Money | CZRIn the Money | $1.86In the Money | $2.27In the Money | $1.24In the Money | $0.00In the Money | ---In the Money | 224In the Money | |
CZRNear the Money | $0.03Near the Money | $0.06Near the Money | $0.09Near the Money | $0.00Near the Money | ---Near the Money | 68Near the Money | CZRIn the Money | $2.27In the Money | $2.52In the Money | $2.50In the Money | $0.45In the Money | 4In the Money | 76In the Money | |
CZRNear the Money | $0.01Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.04Near the Money | 5Near the Money | 365Near the Money | CZRIn the Money | $2.62In the Money | $2.95In the Money | $2.57In the Money | $0.00In the Money | ---In the Money | 31In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.14Out of the Money | 10Out of the Money | 31Out of the Money | CZRIn the Money | $3.15In the Money | $3.50In the Money | $2.56In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 1Out of the Money | 1,544Out of the Money | CZRIn the Money | $3.75In the Money | $3.95In the Money | $1.15In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.23Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | CZRIn the Money | $4.00In the Money | $4.65In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.31Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 1Out of the Money | 112Out of the Money | CZRIn the Money | $4.80In the Money | $5.00In 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 | $0.21Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | CZRIn the Money | $5.30In the Money | $5.60In the Money | $1.81In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 300Out of the Money | CZRIn the Money | $5.75In the Money | $5.90In the Money | $1.99In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | CZRIn the Money | $6.05In 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 | $0.01Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | CZRIn the Money | $6.80In the Money | $6.90In the Money | $5.85In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | CZRIn the Money | $7.55In the Money | $7.95In the Money | $5.80In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | CZRIn the Money | $8.80In the Money | $9.00In 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 | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | CZRIn the Money | $9.50In 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 | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | CZRIn the Money | $10.80In the Money | $10.90In 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 | $0.01Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | CZRIn the Money | $11.75In the Money | $12.05In 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 | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CZRIn the Money | $12.75In the Money | $12.90In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $13.75In the Money | $13.95In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | CZRIn the Money | $16.65In the Money | $16.95In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $21.75In the Money | $22.00In the Money | $21.95In the Money | $21.95In the Money | 1In the Money | ---In the Money |