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 | $19.40In the Money | $20.95In 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 | $1.55Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $14.50In the Money | $14.80In 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 | $2.13Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
CZRIn the Money | $11.50In the Money | $11.90In the Money | $8.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 316Out of the Money | |
CZRIn the Money | $9.65In the Money | $10.80In the Money | $7.70In the Money | $0.00In the Money | ---In the Money | 6In the Money | CZROut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 290Out of the Money | |
CZRIn the Money | $9.55In the Money | $10.40In the Money | $9.01In the Money | $0.00In the Money | ---In the Money | 16In the Money | CZROut of the Money | $0.03Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $0.06Out of the Money | 2Out of the Money | 483Out of the Money | |
CZRIn the Money | $8.55In the Money | $10.40In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 128In the Money | CZROut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 584Out of the Money | |
CZRIn the Money | $7.60In the Money | $8.15In the Money | $8.25In the Money | $1.79In the Money | 2In the Money | 856In the Money | CZROut of the Money | $0.04Out of the Money | $0.12Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 473Out of the Money | |
CZRIn the Money | $6.60In the Money | $6.85In the Money | $6.69In the Money | $0.90In the Money | 3In the Money | 469In the Money | CZROut of the Money | $0.07Out of the Money | $0.21Out of the Money | $0.07Out of the Money | $-0.36Out of the Money | 7Out of the Money | 2,171Out of the Money | |
CZRIn the Money | $6.20In the Money | $6.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.15Out of the Money | 7Out of the Money | 8Out of the Money | |
CZRIn the Money | $5.75In the Money | $5.85In the Money | $6.34In the Money | $0.89In the Money | 2In the Money | 843In the Money | CZROut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $0.01Out of the Money | 6Out of the Money | 440Out of the Money | |
CZRIn the Money | $5.25In the Money | $5.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
CZRIn the Money | $4.70In the Money | $4.95In the Money | $4.65In the Money | $-0.08In the Money | 10In the Money | 390In the Money | CZROut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.19Out of the Money | $-0.01Out of the Money | 20Out of the Money | 1,032Out of the Money | |
CZRIn the Money | $4.35In the Money | $4.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
CZRIn the Money | $3.90In the Money | $4.05In the Money | $3.94In the Money | $0.14In the Money | 4In the Money | 1,086In the Money | CZROut of the Money | $0.28Out of the Money | $0.30Out of the Money | $0.32Out of the Money | $-0.03Out of the Money | 2Out of the Money | 1,201Out of the Money | |
CZRIn the Money | $3.50In the Money | $3.60In the Money | $2.63In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.35Out of the Money | $0.38Out of the Money | $0.41Out of the Money | $-0.02Out of the Money | 5Out of the Money | 34Out of the Money | |
CZRIn the Money | $3.10In the Money | $3.20In the Money | $3.23In the Money | $0.43In the Money | 5In the Money | 369In the Money | CZRNear the Money | $0.26Near the Money | $0.48Near the Money | $0.52Near the Money | $0.00Near the Money | 11Near the Money | 374Near the Money | |
CZRIn the Money | $2.74In the Money | $2.92In the Money | $1.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZRNear the Money | $0.48Near the Money | $0.61Near the Money | $0.49Near the Money | $-0.14Near the Money | 4Near the Money | 13Near the Money | |
CZRIn the Money | $2.39In the Money | $2.48In the Money | $2.37In the Money | $0.08In the Money | 30In the Money | 790In the Money | CZRNear the Money | $0.69Near the Money | $0.75Near the Money | $0.79Near the Money | $-0.11Near the Money | 3Near the Money | 181Near the Money | |
CZRIn the Money | $2.07In the Money | $2.14In the Money | $1.85In the Money | $0.42In the Money | 1In the Money | 148In the Money | CZRNear the Money | $0.86Near the Money | $0.92Near the Money | $1.04Near the Money | $-0.25Near the Money | 18Near the Money | 10Near the Money | |
CZRIn the Money | $1.77In the Money | $1.83In the Money | $1.58In the Money | $-0.16In the Money | 119In the Money | 1,040In the Money | CZRNear the Money | $1.08Near the Money | $1.13Near the Money | $1.26Near the Money | $0.04Near the Money | 1Near the Money | 796Near the Money | |
CZRUnderlying issue's last price | $1.50Underlying issue's last price | $1.58Underlying issue's last price | $1.38Underlying issue's last price | $-0.16Underlying issue's last price | 11Underlying issue's last price | 26Underlying issue's last price | Filter Table By Strike Price of$39.50Underlying issue's last price | CZRUnderlying issue's last price | $1.22Underlying issue's last price | $1.36Underlying issue's last price | $1.42Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 4Underlying issue's last price |
CZRNear the Money | $1.26Near the Money | $1.40Near the Money | $1.23Near the Money | $0.13Near the Money | 195Near the Money | 3,182Near the Money | CZRIn the Money | $1.28In the Money | $1.63In the Money | $1.78In the Money | $0.18In the Money | 1In the Money | 521In the Money | |
CZRNear the Money | $1.05Near the Money | $1.09Near the Money | $0.93Near the Money | $-0.17Near the Money | 12Near the Money | 7Near the Money | CZRIn the Money | $1.84In the Money | $1.92In the Money | $2.11In the Money | $0.22In the Money | 2In the Money | 9In the Money | |
CZRNear the Money | $0.87Near the Money | $0.90Near the Money | $0.78Near the Money | $-0.06Near the Money | 14Near the Money | 290Near the Money | CZRIn the Money | $2.01In the Money | $2.23In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 337In the Money | |
CZRNear the Money | $0.72Near the Money | $0.77Near the Money | $0.70Near the Money | $0.00Near the Money | ---Near the Money | 7Near the Money | CZRIn the Money | $2.41In the Money | $2.61In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.58Near the Money | $0.63Near the Money | $0.52Near the Money | $-0.14Near the Money | 220Near the Money | 261Near the Money | CZRIn the Money | $2.85In the Money | $2.94In the Money | $4.15In the Money | $0.00In the Money | ---In the Money | 404In the Money | |
CZROut of the Money | $0.38Out of the Money | $0.40Out of the Money | $0.38Out of the Money | $-0.05Out of the Money | 29Out of the Money | 403Out of the Money | CZRIn the Money | $3.40In the Money | $3.75In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | $0.25Out of the Money | $0.29Out of the Money | $0.34Out of the Money | $0.07Out of the Money | 12Out of the Money | 132Out of the Money | CZRIn the Money | $4.40In the Money | $4.80In the Money | $6.31In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
CZROut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.15Out of the Money | $-0.07Out of the Money | 287Out of the Money | 604Out of the Money | CZRIn the Money | $5.45In the Money | $5.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $0.00Out of the Money | 8Out of the Money | 32Out of the Money | CZRIn the Money | $6.40In the Money | $6.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | CZRIn the Money | $7.35In the Money | $7.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.05Out of the Money | $-0.25Out of the Money | 16Out of the Money | 33Out of the Money | CZRIn the Money | $8.35In the Money | $8.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.58Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | CZRIn the Money | $10.35In the Money | $10.60In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | CZRIn the Money | $15.35In the Money | $15.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |