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 | $13.80In the Money | $15.00In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
CZRIn the Money | $12.70In the Money | $13.85In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
CZRIn the Money | $11.90In the Money | $13.10In 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 | $0.04Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | |
CZRIn the Money | $10.70In the Money | $11.85In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 148Out of the Money | |
CZRIn the Money | $9.85In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 284Out of the Money | |
CZRIn the Money | $9.05In the Money | $9.80In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | 51In 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 | 638Out of the Money | |
CZRIn the Money | $8.40In the Money | $9.65In 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 | 117Out of the Money | |
CZRIn the Money | $7.90In the Money | $8.95In the Money | $5.71In the Money | $0.00In the Money | ---In the Money | 2In 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 | 520Out of the Money | |
CZRIn the Money | $7.50In the Money | $8.55In 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 | $0.22Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 172Out of the Money | |
CZRIn the Money | $7.00In the Money | $7.75In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 15In the Money | CZROut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 280Out of the Money | |
CZRIn the Money | $6.35In the Money | $7.30In 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 | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 61Out of the Money | |
CZRIn the Money | $6.00In the Money | $6.75In the Money | $7.10In the Money | $0.55In the Money | 1In the Money | 44In 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 | 4Out of the Money | 107Out of the Money | |
CZRIn the Money | $5.40In the Money | $6.25In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 3In 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 | 42Out of the Money | |
CZRIn the Money | $5.20In the Money | $6.25In the Money | $5.88In the Money | $1.33In the Money | 1In the Money | 19In the Money | CZROut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 88Out of the Money | 451Out of the Money | |
CZRIn the Money | $4.65In the Money | $5.35In the Money | $2.41In 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 | $0.01Out of the Money | $0.00Out of the Money | 148Out of the Money | 32Out of the Money | |
CZRIn the Money | $4.45In the Money | $4.80In the Money | $2.63In the Money | $0.00In the Money | ---In the Money | 235In the Money | CZROut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 35Out of the Money | 174Out of the Money | |
CZRIn the Money | $3.45In the Money | $4.80In the Money | $4.26In the Money | $0.92In the Money | 5In the Money | 5In the Money | CZROut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.09Out of the Money | $0.07Out of the Money | 8Out of the Money | 48Out of the Money | |
CZRIn the Money | $3.40In the Money | $3.80In the Money | $3.14In the Money | $-0.21In the Money | 3In the Money | 258In 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 | 8Out of the Money | 198Out of the Money | |
CZRIn the Money | $2.95In the Money | $3.25In the Money | $2.80In the Money | $0.00In the Money | ---In the Money | 2,712In the Money | CZROut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.07Out of the Money | 621Out of the Money | 1,371Out of the Money | |
CZRIn the Money | $2.43In the Money | $2.67In the Money | $2.59In the Money | $0.25In the Money | 45In the Money | 863In the Money | CZRNear the Money | $0.00Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.01Near the Money | 54Near the Money | 88Near the Money | |
CZRIn the Money | $1.91In the Money | $2.20In the Money | $1.96In the Money | $0.26In the Money | 2In the Money | 76In the Money | CZRNear the Money | $0.00Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.01Near the Money | 3Near the Money | 304Near the Money | |
CZRIn the Money | $1.42In the Money | $1.82In the Money | $1.32In the Money | $-0.18In the Money | 61In the Money | 409In the Money | CZRNear the Money | $0.00Near the Money | $0.52Near the Money | $0.02Near the Money | $-0.07Near the Money | 2Near the Money | 110Near the Money | |
CZRIn the Money | $0.93In the Money | $1.18In the Money | $0.89In the Money | $-0.07In the Money | 6In the Money | 603In the Money | CZRNear the Money | $0.00Near the Money | $0.02Near the Money | $0.06Near the Money | $-0.05Near the Money | 5Near the Money | 84Near the Money | |
CZRIn the Money | $0.54In the Money | $0.79In the Money | $0.59In the Money | $0.08In the Money | 888In the Money | 3,025In the Money | CZRNear the Money | $0.00Near the Money | $0.01Near the Money | $0.25Near the Money | $0.00Near the Money | ---Near the Money | 171Near the Money | |
CZRUnderlying issue's last price | $0.14Underlying issue's last price | $0.18Underlying issue's last price | $0.09Underlying issue's last price | $-0.21Underlying issue's last price | 87Underlying issue's last price | 295Underlying issue's last price | Filter Table By Strike Price of$39.50Underlying issue's last price | CZRUnderlying issue's last price | $0.05Underlying issue's last price | $0.08Underlying issue's last price | $0.23Underlying issue's last price | $-0.16Underlying issue's last price | 54Underlying issue's last price | 119Underlying issue's last price |
CZRNear the Money | $0.01Near the Money | $0.04Near the Money | $0.02Near the Money | $-0.12Near the Money | 117Near the Money | 1,421Near the Money | CZRIn the Money | $0.24In the Money | $0.47In the Money | $0.17In the Money | $-2.05In the Money | 4In the Money | 7In the Money | |
CZRNear the Money | $0.01Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.04Near the Money | 110Near the Money | 209Near the Money | CZRIn the Money | $0.85In the Money | $1.08In the Money | $2.21In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CZRNear the Money | $0.01Near the Money | $0.11Near the Money | $0.02Near the Money | $-0.02Near the Money | 45Near the Money | 466Near the Money | CZRIn the Money | $1.19In the Money | $1.71In the Money | $3.09In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.00Near the Money | $0.20Near the Money | $0.02Near the Money | $-0.02Near the Money | 5Near the Money | 124Near the Money | CZRIn the Money | $1.84In the Money | $2.27In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.00Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.01Near the Money | 57Near the Money | 143Near the Money | CZRIn the Money | $2.28In the Money | $2.78In the Money | $2.54In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.00Near the Money | $0.52Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 6Near the Money | CZRIn the Money | $2.76In the Money | $3.20In 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 | $0.20Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 2Out of the Money | 135Out of the Money | CZRIn the Money | $2.99In the Money | $3.95In 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 | $0.52Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 33Out of the Money | ---Out of the Money | CZRIn the Money | $3.75In the Money | $4.80In 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 | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 233Out of the Money | 234Out of the Money | CZRIn the Money | $3.85In the Money | $5.30In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 285Out of the Money | 227Out of the Money | CZRIn the Money | $4.55In the Money | $5.95In 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 | $0.01Out of the Money | $0.00Out of the Money | 40Out of the Money | 466Out of the Money | CZRIn the Money | $5.30In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 824Out of the Money | CZRIn the Money | $5.95In the Money | $7.00In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 364Out of the Money | CZRIn the Money | $6.90In the Money | $8.35In 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 | 16Out of the Money | CZRIn the Money | $7.95In the Money | $9.30In 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 | $0.21Out of the Money | $0.20Out of the Money | 2Out of the Money | 44Out of the Money | CZRIn the Money | $10.00In the Money | $11.15In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | CZRIn the Money | $15.10In the Money | $16.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |