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 | $16.50In the Money | $17.85In 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 | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CZRIn the Money | $15.80In the Money | $17.45In 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 | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $14.55In the Money | $15.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
CZRIn the Money | $13.60In the Money | $15.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 97Out of the Money | |
CZRIn the Money | $12.70In the Money | $13.90In the Money | $11.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 160Out of the Money | |
CZRIn the Money | $11.60In the Money | $13.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 218Out of the Money | |
CZRIn the Money | $10.55In the Money | $11.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
CZRIn the Money | $9.55In the Money | $10.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
CZRIn the Money | $8.55In the Money | $10.60In the Money | $9.10In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
CZRIn the Money | $8.00In the Money | $9.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $7.95In the Money | $8.80In the Money | $6.55In the Money | $0.00In the Money | ---In the Money | 101In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
CZRIn the Money | $7.35In the Money | $8.55In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
CZRIn the Money | $6.50In the Money | $7.80In the Money | $7.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
CZRIn the Money | $6.05In the Money | $7.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
CZRIn the Money | $5.60In the Money | $7.10In the Money | $4.56In the Money | $0.00In the Money | ---In the Money | 6In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
CZRIn the Money | $5.10In the Money | $6.30In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
CZRIn the Money | $4.65In the Money | $5.80In the Money | $3.58In the Money | $0.00In the Money | ---In the Money | 18In the Money | CZROut of the Money | ---Out of the Money | $0.23Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 266Out of the Money | |
CZRIn the Money | $4.30In the Money | $5.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
CZRIn the Money | $3.65In the Money | $4.95In the Money | $3.43In the Money | $0.00In the Money | ---In the Money | 22In the Money | CZROut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 517Out of the Money | |
CZRIn the Money | $3.30In the Money | $4.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 122Out of the Money | |
CZRIn the Money | $2.81In the Money | $3.90In the Money | $1.84In the Money | $0.00In the Money | ---In the Money | 32In the Money | CZROut of the Money | ---Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.19Out of the Money | 1Out of the Money | 220Out of the Money | |
CZRIn the Money | $2.48In the Money | $3.35In the Money | $1.22In the Money | $0.00In the Money | ---In the Money | 9In the Money | CZROut of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 246Out of the Money | |
CZRIn the Money | $2.35In the Money | $2.78In the Money | $0.88In the Money | $0.00In the Money | ---In the Money | 133In the Money | CZRNear the Money | $0.03Near the Money | $0.14Near the Money | $0.42Near the Money | $0.00Near the Money | ---Near the Money | 346Near the Money | |
CZRIn the Money | $1.84In the Money | $2.40In the Money | $0.72In the Money | $0.00In the Money | ---In the Money | 164In the Money | CZRNear the Money | $0.06Near the Money | $0.18Near the Money | $0.54Near the Money | $0.00Near the Money | ---Near the Money | 256Near the Money | |
CZRIn the Money | $1.52In the Money | $1.91In the Money | $0.75In the Money | $0.00In the Money | ---In the Money | 329In the Money | CZRNear the Money | $0.19Near the Money | $0.27Near the Money | $1.23Near the Money | $0.00Near the Money | ---Near the Money | 292Near the Money | |
CZRIn the Money | $1.21In the Money | $1.52In the Money | $0.47In the Money | $0.00In the Money | ---In the Money | 225In the Money | CZRNear the Money | $0.22Near the Money | $0.39Near the Money | $1.58Near the Money | $0.00Near the Money | ---Near the Money | 228Near the Money | |
CZRIn the Money | $0.93In the Money | $1.22In the Money | $0.60In the Money | $0.27In the Money | 2,405In the Money | 767In the Money | CZRNear the Money | $0.40Near the Money | $0.55Near the Money | $1.90Near the Money | $0.00Near the Money | ---Near the Money | 145Near the Money | |
CZRUnderlying issue's last price | $0.63Underlying issue's last price | $0.90Underlying issue's last price | $0.60Underlying issue's last price | $0.49Underlying issue's last price | 27Underlying issue's last price | 218Underlying issue's last price | Filter Table By Strike Price of$42.50Underlying issue's last price | CZRUnderlying issue's last price | $0.60Underlying issue's last price | $0.77Underlying issue's last price | $2.46Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 7Underlying issue's last price |
CZRNear the Money | $0.41Near the Money | $0.67Near the Money | $0.33Near the Money | $0.25Near the Money | 5Near the Money | 482Near the Money | CZRIn the Money | $0.85In the Money | $1.08In the Money | $2.30In the Money | $0.00In the Money | ---In the Money | 36In the Money | |
CZRNear the Money | $0.20Near the Money | $0.31Near the Money | $0.27Near the Money | $0.21Near the Money | 2Near the Money | 173Near the Money | CZRIn the Money | $1.50In the Money | $1.84In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.05Near the Money | $0.13Near the Money | $0.05Near the Money | $0.02Near the Money | 2Near the Money | 188Near the Money | CZRIn the Money | $2.33In the Money | $3.00In the Money | $3.27In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
CZROut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | CZRIn the Money | $3.30In the Money | $4.20In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | CZRIn the Money | $4.15In the Money | $5.30In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CZRIn the Money | $5.10In the Money | $6.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | CZRIn the Money | $6.10In the Money | $7.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | CZRIn the Money | $7.15In the Money | $8.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $7.45In the Money | $9.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |