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 | $16.70In the Money | $17.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.53Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
CZRIn the Money | $15.70In the Money | $16.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 230Out 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 | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 730Out of the Money | |
CZRIn the Money | $13.70In the Money | $14.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 167Out of the Money | |
CZRIn the Money | $12.70In the Money | $13.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 251Out of the Money | |
CZRIn the Money | $11.75In the Money | $13.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 183Out of the Money | |
CZRIn the Money | $10.55In the Money | $11.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
CZRIn the Money | $9.80In the Money | $10.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
CZRIn the Money | $8.80In the Money | $10.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $8.55In the Money | $9.90In the Money | $7.69In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | |
CZRIn the Money | $8.25In the Money | $9.50In the Money | $6.68In the Money | $0.00In the Money | ---In the Money | 85In the Money | CZROut of the Money | ---Out of the Money | $0.50Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $7.80In the Money | $8.55In the Money | $6.23In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.50Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
CZRIn the Money | $7.30In the Money | $7.85In the Money | $2.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
CZRIn the Money | $6.80In the Money | $7.80In the Money | $6.05In the Money | $0.00In the Money | ---In the Money | 81In the Money | CZROut of the Money | ---Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
CZRIn the Money | $5.95In the Money | $7.10In the Money | $5.79In the Money | $0.00In the Money | ---In the Money | 4In the Money | CZROut of the Money | ---Out of the Money | $0.50Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,025Out of the Money | |
CZRIn the Money | $5.80In the Money | $6.20In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 173In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
CZRIn the Money | $5.30In the Money | $5.60In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 5In the Money | CZROut of the Money | ---Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
CZRIn the Money | $4.80In the Money | $5.20In the Money | $4.08In the Money | $0.00In the Money | ---In the Money | 172In the Money | CZROut of the Money | ---Out of the Money | $0.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
CZRIn the Money | $4.30In the Money | $4.55In the Money | $2.79In the Money | $0.00In the Money | ---In the Money | 24In the Money | CZROut of the Money | ---Out of the Money | $0.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 200Out of the Money | |
CZRIn the Money | $3.75In the Money | $4.45In the Money | $2.92In the Money | $0.00In the Money | ---In the Money | 757In the Money | CZROut of the Money | ---Out of the Money | $0.50Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | |
CZRIn the Money | $3.15In the Money | $4.60In the Money | $2.38In the Money | $0.00In the Money | ---In the Money | 119In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 373Out of the Money | |
CZRIn the Money | $2.46In the Money | $3.05In the Money | $2.09In the Money | $0.00In the Money | ---In the Money | 1,614In the Money | CZRNear the Money | ---Near the Money | $0.52Near the Money | $0.04Near the Money | $0.00Near the Money | ---Near the Money | 279Near the Money | |
CZRIn the Money | $2.05In the Money | $2.66In the Money | $1.72In the Money | $0.00In the Money | ---In the Money | 40In the Money | CZRNear the Money | ---Near the Money | $0.45Near the Money | $0.04Near the Money | $0.00Near the Money | 1Near the Money | 363Near the Money | |
CZRIn the Money | $1.84In the Money | $2.33In the Money | $1.05In the Money | $0.00In the Money | ---In the Money | 194In the Money | CZRNear the Money | ---Near the Money | $0.26Near the Money | $0.16Near the Money | $0.00Near the Money | ---Near the Money | 617Near the Money | |
CZRIn the Money | $1.36In the Money | $1.64In the Money | $0.68In the Money | $0.00In the Money | ---In the Money | 128In the Money | CZRNear the Money | $0.02Near the Money | $0.09Near the Money | $0.24Near the Money | $0.00Near the Money | ---Near the Money | 423Near the Money | |
CZRIn the Money | $0.82In the Money | $1.19In the Money | $1.08In the Money | $0.65In the Money | 81In the Money | 903In the Money | CZRNear the Money | $0.07Near the Money | $0.14Near the Money | $0.15Near the Money | $-0.29Near the Money | 235Near the Money | 471Near the Money | |
CZRUnderlying issue's last price | $0.49Underlying issue's last price | $0.89Underlying issue's last price | $0.24Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,754Underlying issue's last price | Filter Table By Strike Price of$41.50Underlying issue's last price | CZRUnderlying issue's last price | $0.01Underlying issue's last price | $0.33Underlying issue's last price | $0.49Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,131Underlying issue's last price |
CZRNear the Money | $0.20Near the Money | $0.44Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 686Near the Money | CZRIn the Money | $0.36In the Money | $0.55In the Money | $1.07In the Money | $0.00In the Money | ---In the Money | 78In the Money | |
CZRNear the Money | $0.13Near the Money | $0.20Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 1,273Near the Money | CZRIn the Money | $0.67In the Money | $0.90In the Money | $1.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZRNear the Money | ---Near the Money | $0.10Near the Money | $0.04Near the Money | $0.00Near the Money | ---Near the Money | 291Near the Money | CZRIn the Money | $1.02In the Money | $1.34In the Money | $1.95In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
CZRNear the Money | $0.01Near the Money | $0.50Near the Money | $0.23Near the Money | $0.00Near the Money | ---Near the Money | 301Near the Money | CZRIn the Money | $1.97In the Money | $2.52In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.19Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 30Out of the Money | 272Out of the Money | CZRIn the Money | $2.49In the Money | $3.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.50Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | CZRIn the Money | $3.85In the Money | $5.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | CZRIn the Money | $3.90In the Money | $6.00In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $5.75In the Money | $7.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,191Out of the Money | CZRIn the Money | $6.75In the Money | $8.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | CZRIn the Money | $7.80In the Money | $9.10In the Money | $9.15In the Money | $0.00In the Money | ---In the Money | 1In the Money |