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 | $15.45In the Money | $16.90In 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 | $14.60In the Money | $15.90In 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 | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $13.65In the Money | $14.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.44Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
CZRIn the Money | $13.40In the Money | $14.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.44Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 97Out of the Money | |
CZRIn the Money | $12.55In the Money | $12.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.09Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 160Out of the Money | |
CZRIn the Money | $10.60In the Money | $12.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 218Out of the Money | |
CZRIn the Money | $10.60In the Money | $12.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.45Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
CZRIn the Money | $8.55In the Money | $11.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.45Out 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 | $9.05In the Money | $9.10In the Money | $9.10In the Money | 2In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.46Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
CZRIn the Money | $8.05In the Money | $8.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.46Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $7.65In the Money | $8.00In the Money | $6.16In the Money | $0.00In the Money | ---In the Money | 100In the Money | CZROut of the Money | ---Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 6Out of the Money | 50Out of the Money | |
CZRIn the Money | $7.05In the Money | $7.45In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.47Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
CZRIn the Money | $6.55In the Money | $6.90In the Money | $6.75In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZROut of the Money | ---Out of the Money | $0.46Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
CZRIn the Money | $5.15In the Money | $6.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.45Out 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 | $5.90In the Money | $5.01In the Money | $0.00In the Money | ---In the Money | 6In the Money | CZROut of the Money | ---Out of the Money | $0.44Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
CZRIn the Money | $5.15In the Money | $5.40In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.01Out of the Money | $0.43Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | |
CZRIn the Money | $4.50In the Money | $5.00In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 18In the Money | CZROut of the Money | $0.01Out of the Money | $0.40Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 252Out of the Money | |
CZRIn the Money | $4.20In the Money | $4.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.36Out of the Money | $0.04Out of the Money | $-0.11Out of the Money | 1Out of the Money | 25Out of the Money | |
CZRIn the Money | $3.50In the Money | $3.90In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 23In the Money | CZROut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.06Out of the Money | 55Out of the Money | 127Out of the Money | |
CZRIn the Money | $2.92In the Money | $3.80In 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 | $0.11Out of the Money | $0.12Out of the Money | $-0.16Out of the Money | 1Out of the Money | 100Out of the Money | |
CZRIn the Money | $2.69In the Money | $2.95In the Money | $2.75In the Money | $0.52In the Money | 26In the Money | 43In the Money | CZRNear the Money | $0.13Near the Money | $0.18Near the Money | $0.17Near the Money | $-0.11Near the Money | 22Near the Money | 101Near the Money | |
CZRIn the Money | $2.28In the Money | $2.51In the Money | $2.40In the Money | $0.44In the Money | 2In the Money | 13In the Money | CZRNear the Money | $0.19Near the Money | $0.22Near the Money | $0.28Near the Money | $-0.32Near the Money | 25Near the Money | 209Near the Money | |
CZRIn the Money | $1.86In the Money | $2.11In the Money | $2.06In the Money | $0.51In the Money | 18In the Money | 132In the Money | CZRNear the Money | $0.28Near the Money | $0.32Near the Money | $0.31Near the Money | $-0.22Near the Money | 214Near the Money | 120Near the Money | |
CZRIn the Money | $1.62In the Money | $1.86In the Money | $1.77In the Money | $0.44In the Money | 69In the Money | 60In the Money | CZRNear the Money | $0.41Near the Money | $0.45Near the Money | $0.48Near the Money | $-0.12Near the Money | 21Near the Money | 211Near the Money | |
CZRIn the Money | $1.25In the Money | $1.39In the Money | $1.16In the Money | $0.04In the Money | 110In the Money | 247In the Money | CZRNear the Money | $0.57Near the Money | $0.75Near the Money | $0.69Near the Money | $-0.36Near the Money | 248Near the Money | 135Near the Money | |
CZRUnderlying issue's last price | $1.01Underlying issue's last price | $1.09Underlying issue's last price | $0.92Underlying issue's last price | $0.13Underlying issue's last price | 145Underlying issue's last price | 15Underlying issue's last price | Filter Table By Strike Price of$41.50Underlying issue's last price | CZRUnderlying issue's last price | $0.78Underlying issue's last price | $0.97Underlying issue's last price | $0.90Underlying issue's last price | $-0.45Underlying issue's last price | 165Underlying issue's last price | 77Underlying issue's last price |
CZRNear the Money | $0.72Near the Money | $0.85Near the Money | $0.72Near the Money | $0.07Near the Money | 60Near the Money | 119Near the Money | CZRIn the Money | $1.02In the Money | $1.22In the Money | $1.13In the Money | $-0.47In the Money | 135In the Money | 70In the Money | |
CZRNear the Money | $0.52Near the Money | $0.61Near the Money | $0.55Near the Money | $0.01Near the Money | 34Near the Money | 7Near the Money | CZRIn the Money | $1.31In the Money | $1.41In the Money | $1.42In the Money | $-0.33In the Money | 3In the Money | 2In the Money | |
CZRNear the Money | $0.40Near the Money | $0.44Near the Money | $0.40Near the Money | $0.07Near the Money | 350Near the Money | 129Near the Money | CZRIn the Money | $1.65In the Money | $1.83In the Money | $2.02In the Money | $0.00In the Money | ---In the Money | 37In the Money | |
CZRNear the Money | $0.18Near the Money | $0.23Near the Money | $0.20Near the Money | $0.00Near the Money | 97Near the Money | 120Near the Money | CZRIn the Money | $2.41In the Money | $2.75In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.08Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $0.04Out of the Money | 37Out of the Money | 71Out of the Money | CZRIn the Money | $3.25In the Money | $3.45In the Money | $3.27In the Money | $-0.68In the Money | 22In the Money | 2In the Money | |
CZROut of the Money | $0.04Out of the Money | $0.28Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 1Out of the Money | 41Out of the Money | CZRIn the Money | $4.05In the Money | $5.10In 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 | $0.17Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | CZRIn the Money | $4.20In the Money | $6.40In the Money | $4.95In the Money | $4.95In the Money | 1In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.44Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CZRIn the Money | $6.15In 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 | $0.45Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $7.20In the Money | $7.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.45Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | CZRIn the Money | $7.95In the Money | $8.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.44Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $9.15In the Money | $9.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |