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 | $20.40In the Money | $22.40In the Money | $17.25In the Money | $0.00In the Money | ---In the Money | 13In 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 | 149Out of the Money | |
CZRIn the Money | $15.40In the Money | $17.40In the Money | $14.50In the Money | $0.00In the Money | ---In the Money | 5In 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 | 2,993Out of the Money | |
CZRIn the Money | $14.40In the Money | $16.40In the Money | $13.40In the Money | $0.00In the Money | ---In the Money | 1In 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 | 1,026Out of the Money | |
CZRIn the Money | $13.40In the Money | $15.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 363Out of the Money | |
CZRIn the Money | $12.45In the Money | $14.40In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | 86In 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 | 471Out of the Money | |
CZRIn the Money | $11.45In the Money | $13.40In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | 72In the Money | CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 360Out of the Money | |
CZRIn the Money | $10.50In the Money | $12.40In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 142In 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 | 2,561Out of the Money | |
CZRIn the Money | $9.65In the Money | $11.40In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 245In the Money | CZROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 440Out of the Money | |
CZRIn the Money | $8.65In the Money | $10.50In the Money | $8.35In the Money | $0.00In the Money | ---In the Money | 1,275In 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 | 2,040Out of the Money | |
CZRIn the Money | $8.80In the Money | $9.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | |
CZRIn the Money | $7.95In the Money | $8.50In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 657In the Money | CZROut of the Money | ---Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 108Out of the Money | 2,407Out of the Money | |
CZRIn the Money | $7.45In the Money | $8.00In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 68In the Money | CZROut of the Money | ---Out of the Money | $0.09Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | |
CZRIn the Money | $7.35In the Money | $7.45In the Money | $7.30In the Money | $2.00In the Money | 1In the Money | 209In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 25Out of the Money | 1,301Out of the Money | |
CZRIn the Money | $6.75In the Money | $7.05In the Money | $2.45In the Money | $0.00In the Money | ---In the Money | 4In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 347Out of the Money | 96Out of the Money | |
CZRIn the Money | $6.00In the Money | $6.45In the Money | $5.15In the Money | $0.00In the Money | ---In the Money | 1,896In 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 | 372Out of the Money | 1,930Out of the Money | |
CZRIn the Money | $5.45In the Money | $5.95In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 1,021In the Money | CZROut of the Money | ---Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 172Out of the Money | 550Out of the Money | |
CZRIn the Money | $5.35In the Money | $5.45In the Money | $5.29In the Money | $0.74In the Money | 3In the Money | 2,835In 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 | 3Out of the Money | 638Out of the Money | |
CZRIn the Money | $4.85In the Money | $5.00In the Money | $4.05In the Money | $0.00In the Money | ---In the Money | 328In the Money | CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 5Out of the Money | 1,230Out of the Money | |
CZRIn the Money | $4.35In the Money | $4.45In the Money | $4.33In the Money | $1.13In the Money | 38In the Money | 2,562In the Money | CZROut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 9Out of the Money | 1,467Out of the Money | |
CZRIn the Money | $3.85In the Money | $3.95In the Money | $2.51In the Money | $0.00In the Money | ---In the Money | 323In the Money | CZROut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | |
CZRIn the Money | $3.35In the Money | $3.45In the Money | $3.30In the Money | $0.83In the Money | 20In the Money | 3,271In the Money | CZROut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 12Out of the Money | 3,780Out of the Money | |
CZRIn the Money | $2.71In the Money | $2.95In the Money | $2.40In the Money | $0.00In the Money | ---In the Money | 2,188In the Money | CZRNear the Money | $0.01Near the Money | $0.07Near the Money | $0.11Near the Money | $0.00Near the Money | ---Near the Money | 352Near the Money | |
CZRIn the Money | $1.83In the Money | $2.46In the Money | $2.15In the Money | $0.19In the Money | 40In the Money | 2,898In the Money | CZRNear the Money | $0.01Near the Money | $0.06Near the Money | $0.07Near the Money | $-0.11Near the Money | 10Near the Money | 3,167Near the Money | |
CZRIn the Money | $1.69In the Money | $1.97In the Money | $2.19In the Money | $1.04In the Money | 10In the Money | 2,170In the Money | CZRNear the Money | $0.01Near the Money | $0.06Near the Money | $0.08Near the Money | $0.00Near the Money | ---Near the Money | 109Near the Money | |
CZRIn the Money | $1.40In the Money | $1.48In the Money | $1.21In the Money | $0.54In the Money | 100In the Money | 9,377In the Money | CZRNear the Money | $0.04Near the Money | $0.07Near the Money | $0.07Near the Money | $-0.09Near the Money | 79Near the Money | 1,331Near the Money | |
CZRIn the Money | $0.97In the Money | $1.05In the Money | $0.90In the Money | $0.18In the Money | 11In the Money | 104In the Money | CZRNear the Money | $0.08Near the Money | $0.24Near the Money | $0.17Near the Money | $-0.68Near the Money | 1Near the Money | 16Near the Money | |
CZRUnderlying issue's last price | $0.61Underlying issue's last price | $0.68Underlying issue's last price | $0.60Underlying issue's last price | $-0.07Underlying issue's last price | 8Underlying issue's last price | 2,837Underlying issue's last price | Filter Table By Strike Price of$41.00Underlying issue's last price | CZRUnderlying issue's last price | $0.22Underlying issue's last price | $0.28Underlying issue's last price | $0.31Underlying issue's last price | $-0.23Underlying issue's last price | 64Underlying issue's last price | 192Underlying issue's last price |
CZRNear the Money | $0.22Near the Money | $0.40Near the Money | $0.33Near the Money | $0.10Near the Money | 114Near the Money | 244Near the Money | CZRIn the Money | $0.44In the Money | $0.50In the Money | $1.03In the Money | $0.00In the Money | ---In the Money | 107In the Money | |
CZRNear the Money | $0.15Near the Money | $0.19Near the Money | $0.20Near the Money | $0.10Near the Money | 16Near the Money | 2,785Near the Money | CZRIn the Money | $0.75In the Money | $0.82In the Money | $0.80In the Money | $-3.39In the Money | 30In the Money | 108In the Money | |
CZRNear the Money | $0.06Near the Money | $0.10Near the Money | $0.16Near the Money | $-0.10Near the Money | 3Near the Money | 25Near the Money | CZRIn the Money | $0.93In the Money | $1.23In the Money | $1.20In the Money | $-2.85In the Money | 1In the Money | 2In the Money | |
CZRNear the Money | $0.02Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.10Near the Money | 17Near the Money | 2,260Near the Money | CZRIn the Money | $1.60In the Money | $1.69In the Money | $1.68In the Money | $-0.82In the Money | 10In the Money | 1,006In the Money | |
CZRNear the Money | $0.01Near the Money | $0.05Near the Money | $0.02Near the Money | $-0.04Near the Money | 16Near the Money | 62Near the Money | CZRIn the Money | $1.82In the Money | $2.21In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.01Near the Money | $0.09Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 828Near the Money | CZRIn the Money | $2.50In the Money | $2.74In the Money | $6.81In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 11Out of the Money | 8,729Out of the Money | CZRIn the Money | $2.49In the Money | $3.70In the Money | $7.85In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,403Out of the Money | CZRIn the Money | $4.35In the Money | $5.05In the Money | $8.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 507Out of the Money | 1,245Out of the Money | CZRIn the Money | $5.55In the Money | $6.00In the Money | $10.80In 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 | 38Out of the Money | 1,414Out of the Money | CZRIn the Money | $6.30In the Money | $7.20In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 342Out of the Money | CZRIn the Money | $7.40In the Money | $8.15In the Money | $7.95In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,908Out of the Money | CZRIn the Money | $8.35In the Money | $9.05In the Money | $12.95In the Money | $0.00In the Money | ---In the Money | 3In 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 | 400Out of the Money | CZRIn the Money | $13.40In the Money | $14.15In the Money | $14.65In 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 | 145Out of the Money | CZRIn the Money | $18.30In the Money | $19.20In the Money | $23.90In 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 | 278Out of the Money | CZRIn the Money | $23.15In the Money | $24.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |