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 | $23.85In the Money | $27.20In the Money | $20.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $20.05In the Money | $21.10In the Money | $19.75In the Money | $0.00In the Money | ---In the Money | 1In 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 | ---Out of the Money | 60Out of the Money | |
CZRIn the Money | $18.05In the Money | $19.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 218Out of the Money | |
CZRIn the Money | $17.15In the Money | $17.90In the Money | $16.25In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 199Out of the Money | |
CZRIn the Money | $16.25In the Money | $16.95In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 966Out of the Money | |
CZRIn the Money | $15.05In the Money | $16.05In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.40Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 191Out of the Money | |
CZRIn the Money | $14.15In the Money | $14.75In the Money | $6.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $1.00Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
CZRIn the Money | $13.40In the Money | $13.70In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 171In 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 | 518Out of the Money | |
CZRIn the Money | $12.10In the Money | $12.80In the Money | $8.65In the Money | $0.00In the Money | ---In the Money | 9In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 520Out of the Money | |
CZRIn the Money | $11.25In the Money | $11.75In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 137In the Money | CZROut of the Money | ---Out of the Money | $0.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,367Out of the Money | |
CZRIn the Money | $9.50In the Money | $10.65In the Money | $8.61In the Money | $0.00In the Money | ---In the Money | 140In 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 | 345Out of the Money | |
CZRIn the Money | $9.35In the Money | $9.75In the Money | $8.57In the Money | $0.00In the Money | ---In the Money | 335In 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 | 981Out of the Money | |
CZRIn the Money | $8.65In the Money | $9.35In the Money | $8.51In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
CZRIn the Money | $8.15In the Money | $8.65In the Money | $8.40In the Money | $1.70In the Money | 2In the Money | 687In the Money | CZROut of the Money | ---Out of the Money | $1.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 970Out of the Money | |
CZRIn the Money | $7.65In the Money | $8.40In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 3In the Money | CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 118Out of the Money | |
CZRIn the Money | $7.40In the Money | $7.65In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 1,839In the Money | CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 993Out of the Money | |
CZRIn the Money | $6.70In the Money | $7.50In the Money | $6.56In the Money | $0.00In the Money | ---In the Money | 3In the Money | CZROut of the Money | ---Out of the Money | $1.20Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | |
CZRIn the Money | $6.50In the Money | $6.65In the Money | $6.20In the Money | $0.45In the Money | 23In the Money | 350In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 10Out of the Money | 269Out of the Money | |
CZRIn the Money | $5.60In the Money | $6.50In the Money | $5.74In the Money | $0.00In the Money | ---In the Money | 9In the Money | CZROut of the Money | ---Out of the Money | $0.47Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 24Out of the Money | 107Out of the Money | |
CZRIn the Money | $5.50In the Money | $5.65In the Money | $4.83In the Money | $-0.13In the Money | 2In the Money | 2,418In the Money | CZROut of the Money | ---Out of the Money | $1.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 2,101Out of the Money | |
CZRIn the Money | $4.80In the Money | $5.45In the Money | $4.63In the Money | $-0.11In the Money | 2In the Money | 15In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.14Out of the Money | 165Out of the Money | 196Out of the Money | |
CZRIn the Money | $3.75In the Money | $4.70In the Money | $4.00In the Money | $-0.32In the Money | 13In the Money | 601In the Money | CZROut of the Money | ---Out of the Money | $1.20Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 559Out of the Money | |
CZRIn the Money | $3.50In the Money | $4.15In the Money | $3.49In the Money | $-0.37In the Money | 2In the Money | 164In the Money | CZROut of the Money | ---Out of the Money | $1.00Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 610Out of the Money | |
CZRIn the Money | $3.50In the Money | $3.70In the Money | $3.49In the Money | $0.74In the Money | 11In the Money | 1,905In the Money | CZROut of the Money | ---Out of the Money | $1.00Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 271Out of the Money | |
CZRIn the Money | $1.93In the Money | $3.15In the Money | $2.65In the Money | $0.39In the Money | 60In the Money | 601In the Money | CZROut of the Money | ---Out of the Money | $1.00Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 2Out of the Money | 1,575Out of the Money | |
CZRIn the Money | $2.49In the Money | $2.88In the Money | $2.03In the Money | $0.18In the Money | 1In the Money | 674In the Money | CZRNear the Money | ---Near the Money | $0.06Near the Money | $0.02Near the Money | $-0.08Near the Money | 12Near the Money | 5,289Near the Money | |
CZRIn the Money | $1.45In the Money | $2.00In the Money | $1.53In the Money | $0.48In the Money | 68In the Money | 4,628In the Money | CZRNear the Money | $0.03Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.28Near the Money | 4Near the Money | 253Near the Money | |
CZRUnderlying issue's last price | $0.54Underlying issue's last price | $0.83Underlying issue's last price | $0.56Underlying issue's last price | $0.16Underlying issue's last price | 544Underlying issue's last price | 1,686Underlying issue's last price | Filter Table By Strike Price of$45.00Underlying issue's last price | CZRUnderlying issue's last price | $0.14Underlying issue's last price | $0.18Underlying issue's last price | $0.20Underlying issue's last price | $-0.45Underlying issue's last price | 475Underlying issue's last price | 614Underlying issue's last price |
CZRNear the Money | $0.18Near the Money | $0.23Near the Money | $0.18Near the Money | $-0.02Near the Money | 44Near the Money | 2,140Near the Money | CZRIn the Money | $0.59In the Money | $0.83In the Money | $1.09In the Money | $0.11In the Money | 3In the Money | 150In the Money | |
CZRNear the Money | $0.03Near the Money | $0.19Near the Money | $0.09Near the Money | $0.03Near the Money | 15Near the Money | 511Near the Money | CZRIn the Money | $1.36In the Money | $1.57In the Money | $2.54In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
CZRNear the Money | ---Near the Money | $0.24Near the Money | $0.06Near the Money | $0.00Near the Money | ---Near the Money | 150Near the Money | CZRIn the Money | $1.35In the Money | $2.61In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | ---Out of the Money | $0.20Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 2Out of the Money | 67Out of the Money | CZRIn the Money | $1.92In the Money | $4.25In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | ---Out of the Money | $0.25Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | CZRIn the Money | $3.05In the Money | $4.95In the Money | $8.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CZRIn the Money | $4.50In the Money | $6.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $1.00Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | CZRIn the Money | $5.55In the Money | $7.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $1.00Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | CZRIn the Money | $6.40In the Money | $8.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $7.65In the Money | $9.25In 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 | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | CZRIn the Money | $8.75In the Money | $10.10In the Money | $13.60In the Money | $0.00In the Money | ---In the Money | 1In the Money |