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 | $16.90In the Money | $18.90In 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 | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CZRIn the Money | $16.80In 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 | $0.02Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $14.90In the Money | $16.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
CZRIn the Money | $14.80In the Money | $16.00In 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 | $13.80In the Money | $14.60In the Money | $11.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 160Out of the Money | |
CZRIn the Money | $12.80In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 218Out of the Money | |
CZRIn the Money | $11.85In the Money | $13.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
CZRIn the Money | $10.85In the Money | $11.75In 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 | $9.45In the Money | $10.90In 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 | $8.40In the Money | $9.55In the Money | $9.40In the Money | $9.40In the Money | 1In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.08Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $7.90In the Money | $9.55In the Money | $6.55In the Money | $0.00In the Money | ---In the Money | 101In the Money | CZROut of the Money | ---Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
CZRIn the Money | $8.35In the Money | $8.80In 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 | $7.80In the Money | $9.00In the Money | $7.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
CZRIn the Money | $7.30In the Money | $8.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
CZRIn the Money | $6.80In the Money | $7.65In the Money | $7.02In the Money | $2.46In the Money | 5In the Money | 6In 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 | 42Out of the Money | |
CZRIn the Money | $6.30In the Money | $7.10In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
CZRIn the Money | $5.85In the Money | $6.70In the Money | $3.58In the Money | $0.00In the Money | ---In the Money | 18In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 266Out of the Money | |
CZRIn the Money | $5.35In the Money | $5.55In 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 | $4.90In the Money | $5.70In 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 | $0.14Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 38Out of the Money | 517Out of the Money | |
CZRIn the Money | $4.30In the Money | $4.65In 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 | $0.10Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 122Out of the Money | |
CZRIn the Money | $3.65In the Money | $4.05In the Money | $3.56In the Money | $1.72In the Money | 8In the Money | 32In the Money | CZROut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.02Out of the Money | $-0.22Out of the Money | 24Out of the Money | 220Out of the Money | |
CZRIn the Money | $3.30In the Money | $3.55In the Money | $3.66In the Money | $2.44In the Money | 1In the Money | 9In the Money | CZROut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $-0.39Out of the Money | 6Out of the Money | 246Out of the Money | |
CZRIn the Money | $2.96In the Money | $3.10In the Money | $3.40In the Money | $2.52In the Money | 32In the Money | 133In the Money | CZRNear the Money | $0.03Near the Money | $0.07Near the Money | $0.05Near the Money | $-0.37Near the Money | 647Near the Money | 346Near the Money | |
CZRIn the Money | $2.48In the Money | $2.65In the Money | $2.89In the Money | $2.17In the Money | 7In the Money | 164In the Money | CZRNear the Money | $0.06Near the Money | $0.09Near the Money | $0.09Near the Money | $-0.45Near the Money | 14Near the Money | 256Near the Money | |
CZRIn the Money | $2.04In the Money | $2.24In the Money | $2.73In the Money | $1.98In the Money | 25In the Money | 329In the Money | CZRNear the Money | $0.11Near the Money | $0.14Near the Money | $0.19Near the Money | $-1.04Near the Money | 49Near the Money | 292Near the Money | |
CZRIn the Money | $1.61In the Money | $1.72In the Money | $1.65In the Money | $1.18In the Money | 141In the Money | 225In the Money | CZRNear the Money | $0.18Near the Money | $0.22Near the Money | $0.20Near the Money | $-1.38Near the Money | 34Near the Money | 228Near the Money | |
CZRIn the Money | $1.25In the Money | $1.39In the Money | $1.11In the Money | $0.78In the Money | 4,175In the Money | 767In the Money | CZRNear the Money | $0.29Near the Money | $0.34Near the Money | $0.33Near the Money | $-1.57Near the Money | 16Near the Money | 145Near the Money | |
CZRUnderlying issue's last price | $0.93Underlying issue's last price | $1.01Underlying issue's last price | $0.89Underlying issue's last price | $0.78Underlying issue's last price | 164Underlying 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 | $0.47Underlying issue's last price | $0.52Underlying issue's last price | $0.80Underlying issue's last price | $-1.66Underlying issue's last price | 185Underlying issue's last price | 7Underlying issue's last price |
CZRNear the Money | $0.68Near the Money | $0.80Near the Money | $0.68Near the Money | $0.60Near the Money | 622Near the Money | 482Near the Money | CZRIn the Money | $0.68In the Money | $0.75In the Money | $0.81In the Money | $-1.49In the Money | 142In the Money | 36In the Money | |
CZRNear the Money | $0.30Near the Money | $0.34Near the Money | $0.32Near the Money | $0.26Near the Money | 569Near the Money | 173Near the Money | CZRIn the Money | $1.27In the Money | $1.39In the Money | $1.35In the Money | $-2.05In the Money | 39In the Money | ---In the Money | |
CZRNear the Money | $0.13Near the Money | $0.15Near the Money | $0.15Near the Money | $0.12Near the Money | 18,039Near the Money | 188Near the Money | CZRIn the Money | $2.10In the Money | $2.22In the Money | $2.28In the Money | $-0.99In the Money | 96In the Money | 20In the Money | |
CZROut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 176Out of the Money | 52Out of the Money | CZRIn the Money | $3.05In the Money | $3.50In the Money | $3.10In the Money | $-2.40In the Money | 2In the Money | 1In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 124Out of the Money | 24Out of the Money | CZRIn the Money | $4.00In the Money | $4.95In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.30Out of the Money | 2Out of the Money | 8Out of the Money | CZRIn the Money | $4.95In the Money | $5.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 8Out of the Money | 5Out of the Money | CZRIn the Money | $5.90In the Money | $6.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 15Out of the Money | CZRIn the Money | $6.95In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.02Out of the Money | 26Out of the Money | ---Out of the Money | CZRIn the Money | $7.95In the Money | $8.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |