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 | $15.95In the Money | $17.10In 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 | $0.53Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
CZRIn the Money | $14.95In the Money | $15.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 230Out of the Money | |
CZRIn the Money | $13.85In the Money | $14.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 730Out of the Money | |
CZRIn the Money | $12.85In the Money | $13.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 1Out of the Money | 167Out of the Money | |
CZRIn the Money | $11.90In the Money | $12.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 251Out of the Money | |
CZRIn the Money | $10.85In the Money | $11.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 183Out of the Money | |
CZRIn the Money | $9.85In the Money | $10.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
CZRIn the Money | $8.95In the Money | $9.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
CZRIn the Money | $8.40In the Money | $8.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $7.85In the Money | $8.20In 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 | $7.45In the Money | $7.60In the Money | $6.68In the Money | $0.00In the Money | ---In the Money | 85In the Money | CZROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $6.85In the Money | $7.15In the Money | $6.23In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
CZRIn the Money | $6.35In the Money | $6.60In the Money | $2.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.51Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
CZRIn the Money | $5.85In the Money | $6.10In the Money | $6.05In the Money | $0.00In the Money | ---In the Money | 81In the Money | CZROut of the Money | ---Out of the Money | $0.15Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
CZRIn the Money | $5.45In the Money | $5.60In the Money | $5.79In the Money | $0.00In the Money | ---In the Money | 4In the Money | CZROut of the Money | ---Out of the Money | $0.52Out 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 | $5.00In the Money | $5.10In the Money | $5.30In the Money | $0.08In the Money | 5In the Money | 168In the Money | CZROut of the Money | ---Out of the Money | $0.51Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
CZRIn the Money | $4.40In the Money | $4.60In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 5In the Money | CZROut of the Money | ---Out of the Money | $0.49Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
CZRIn the Money | $4.00In the Money | $4.10In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 177In the Money | CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
CZRIn the Money | $3.40In the Money | $3.60In the Money | $2.79In the Money | $0.00In the Money | ---In the Money | 24In the Money | CZROut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 12Out of the Money | 137Out of the Money | |
CZRIn the Money | $3.00In the Money | $3.15In the Money | $2.94In the Money | $-0.39In the Money | 3In the Money | 773In the Money | CZROut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 102Out of the Money | |
CZRIn the Money | $2.56In the Money | $2.94In the Money | $2.59In the Money | $0.00In the Money | ---In the Money | 123In the Money | CZRNear the Money | $0.05Near the Money | $0.08Near the Money | $0.07Near the Money | $0.01Near the Money | 16Near the Money | 374Near the Money | |
CZRIn the Money | $2.10In the Money | $2.17In the Money | $2.39In the Money | $0.00In the Money | ---In the Money | 1,618In the Money | CZRNear the Money | $0.09Near the Money | $0.12Near the Money | $0.21Near the Money | $0.07Near the Money | 1Near the Money | 248Near the Money | |
CZRIn the Money | $1.66In the Money | $1.73In the Money | $1.86In the Money | $0.15In the Money | 1In the Money | 47In the Money | CZRNear the Money | $0.15Near the Money | $0.18Near the Money | $0.17Near the Money | $0.02Near the Money | 5Near the Money | 332Near the Money | |
CZRIn the Money | $1.24In the Money | $1.42In the Money | $1.24In the Money | $-0.39In the Money | 4In the Money | 231In the Money | CZRNear the Money | $0.25Near the Money | $0.29Near the Money | $0.29Near the Money | $0.02Near the Money | 238Near the Money | 532Near the Money | |
CZRIn the Money | $0.92In the Money | $1.04In the Money | $0.91In the Money | $-0.37In the Money | 112In the Money | 198In the Money | CZRNear the Money | $0.40Near the Money | $0.44Near the Money | $0.41Near the Money | $-0.07Near the Money | 379Near the Money | 183Near the Money | |
CZRUnderlying issue's last price | $0.59Underlying issue's last price | $0.67Underlying issue's last price | $0.66Underlying issue's last price | $-0.20Underlying issue's last price | 22Underlying issue's last price | 784Underlying issue's last price | Filter Table By Strike Price of$41.00Underlying issue's last price | CZRUnderlying issue's last price | $0.60Underlying issue's last price | $0.65Underlying issue's last price | $0.72Underlying issue's last price | $0.11Underlying issue's last price | 150Underlying issue's last price | 222Underlying issue's last price |
CZRNear the Money | $0.41Near the Money | $0.44Near the Money | $0.38Near the Money | $-0.30Near the Money | 41Near the Money | 1,657Near the Money | CZRIn the Money | $0.87In the Money | $0.92In the Money | $0.65In the Money | $-0.32In the Money | 1,080In the Money | 146In the Money | |
CZRNear the Money | $0.25Near the Money | $0.28Near the Money | $0.31Near the Money | $-0.17Near the Money | 2Near the Money | 687Near the Money | CZRIn the Money | $1.20In the Money | $1.26In the Money | $1.30In the Money | $0.00In the Money | ---In the Money | 81In the Money | |
CZRNear the Money | $0.14Near the Money | $0.16Near the Money | $0.18Near the Money | $-0.12Near the Money | 6Near the Money | 1,259Near the Money | CZRIn the Money | $1.49In the Money | $1.66In the Money | $1.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZRNear the Money | $0.07Near the Money | $0.09Near the Money | $0.12Near the Money | $-0.04Near the Money | 6Near the Money | 282Near the Money | CZRIn the Money | $2.02In the Money | $2.10In the Money | $1.76In the Money | $-0.25In the Money | 2In the Money | 35In the Money | |
CZRNear the Money | $0.02Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.04Near the Money | 22Near the Money | 306Near the Money | CZRIn the Money | $2.90In the Money | $3.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 6Out of the Money | 273Out of the Money | CZRIn the Money | $3.90In the Money | $4.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.50Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | CZRIn the Money | $4.95In the Money | $5.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.50Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | CZRIn the Money | $5.95In the Money | $6.15In 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 | $6.95In the Money | $7.10In 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 | 2,191Out of the Money | CZRIn the Money | $7.95In the Money | $8.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | CZRIn the Money | $8.95In the Money | $9.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |