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 | $19.00In the Money | $21.50In 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 | $14.00In the Money | $16.50In 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 | $14.20In the Money | $15.00In 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 | $12.00In the Money | $13.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 363Out of the Money | |
CZRIn the Money | $11.20In the Money | $12.65In 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 | $10.50In the Money | $12.55In 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 | $9.20In the Money | $11.35In 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 | 2Out of the Money | 2,561Out of the Money | |
CZRIn the Money | $9.20In the Money | $9.90In 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 | $0.02Out of the Money | $0.01Out of the Money | 3Out of the Money | 420Out of the Money | |
CZRIn the Money | $8.15In the Money | $8.70In the Money | $6.79In the Money | $0.00In the Money | ---In the Money | 1,278In the Money | CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 14Out of the Money | 2,031Out of the Money | |
CZRIn the Money | $6.90In 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 | $0.24Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | |
CZRIn the Money | $6.15In the Money | $8.00In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 657In 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 | 2,417Out of the Money | |
CZRIn the Money | $6.50In the Money | $7.30In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 68In the Money | CZROut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 1Out of the Money | 90Out of the Money | |
CZRIn the Money | $5.75In the Money | $6.90In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 209In the Money | CZROut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 18Out of the Money | 1,288Out of the Money | |
CZRIn the Money | $4.95In the Money | $6.35In the Money | $2.45In the Money | $0.00In the Money | ---In the Money | 4In the Money | CZROut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 97Out of the Money | |
CZRIn the Money | $5.15In the Money | $5.70In the Money | $4.80In the Money | $0.10In the Money | 9In the Money | 1,912In the Money | CZROut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 12Out of the Money | 1,932Out of the Money | |
CZRIn the Money | $4.45In the Money | $5.45In the Money | $3.54In the Money | $0.00In the Money | ---In the Money | 1,022In the Money | CZROut of the Money | ---Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 5Out of the Money | 552Out of the Money | |
CZRIn the Money | $3.70In the Money | $4.95In the Money | $3.70In the Money | $-0.06In the Money | 14In the Money | 2,835In the Money | CZROut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 39Out of the Money | 673Out of the Money | |
CZRIn the Money | $2.93In the Money | $4.50In the Money | $3.38In the Money | $1.04In the Money | 1In the Money | 329In the Money | CZROut of the Money | $0.02Out of the Money | $0.35Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 12Out of the Money | 1,240Out of the Money | |
CZRIn the Money | $3.25In the Money | $4.30In the Money | $3.05In the Money | $0.19In the Money | 15In the Money | 2,570In the Money | CZROut of the Money | $0.03Out of the Money | $0.23Out of the Money | $0.07Out of the Money | $-0.04Out of the Money | 36Out of the Money | 1,489Out of the Money | |
CZRIn the Money | $2.80In the Money | $3.25In the Money | $1.91In the Money | $0.00In the Money | ---In the Money | 323In the Money | CZRNear the Money | $0.05Near the Money | $0.10Near the Money | $0.12Near the Money | $-0.07Near the Money | 56Near the Money | 111Near the Money | |
CZRIn the Money | $2.34In the Money | $2.66In the Money | $2.36In the Money | $0.49In the Money | 10In the Money | 3,283In the Money | CZRNear the Money | $0.10Near the Money | $0.14Near the Money | $0.14Near the Money | $-0.17Near the Money | 29Near the Money | 3,802Near the Money | |
CZRIn the Money | $1.92In the Money | $2.08In the Money | $1.55In the Money | $-0.07In the Money | 2In the Money | 2,189In the Money | CZRNear the Money | $0.17Near the Money | $0.21Near the Money | $0.27Near the Money | $-0.13Near the Money | 2Near the Money | 349Near the Money | |
CZRIn the Money | $1.54In the Money | $1.88In the Money | $1.33In the Money | $0.12In the Money | 144In the Money | 2,551In the Money | CZRNear the Money | $0.28Near the Money | $0.32Near the Money | $0.41Near the Money | $-0.11Near the Money | 309Near the Money | 3,045Near the Money | |
CZRIn the Money | $1.11In the Money | $1.49In the Money | $1.02In the Money | $0.21In the Money | 16In the Money | 2,177In the Money | CZRNear the Money | $0.43Near the Money | $0.48Near the Money | $0.64Near the Money | $-0.56Near the Money | 81Near the Money | 67Near the Money | |
CZRUnderlying issue's last price | $0.91Underlying issue's last price | $0.95Underlying issue's last price | $0.89Underlying issue's last price | $0.28Underlying issue's last price | 2,056Underlying issue's last price | 8,668Underlying issue's last price | Filter Table By Strike Price of$40.00Underlying issue's last price | CZRUnderlying issue's last price | $0.43Underlying issue's last price | $0.68Underlying issue's last price | $0.84Underlying issue's last price | $-0.15Underlying issue's last price | 41Underlying issue's last price | 1,338Underlying issue's last price |
CZRNear the Money | $0.48Near the Money | $0.77Near the Money | $0.45Near the Money | $0.00Near the Money | 28Near the Money | 98Near the Money | CZRIn the Money | $0.66In the Money | $0.94In the Money | $1.10In the Money | $-0.39In the Money | 2In the Money | 15In the Money | |
CZRNear the Money | $0.46Near the Money | $0.50Near the Money | $0.33Near the Money | $0.03Near the Money | 106Near the Money | 2,835Near the Money | CZRIn the Money | $1.11In the Money | $1.26In the Money | $1.58In the Money | $-0.12In the Money | 15In the Money | 152In the Money | |
CZRNear the Money | $0.31Near the Money | $0.37Near the Money | $0.25Near the Money | $0.05Near the Money | 118Near the Money | 167Near the Money | CZRIn the Money | $1.47In the Money | $1.63In the Money | $2.12In the Money | $0.00In the Money | ---In the Money | 106In the Money | |
CZRNear the Money | $0.20Near the Money | $0.25Near the Money | $0.21Near the Money | $0.04Near the Money | 109Near the Money | 1,336Near the Money | CZRIn the Money | $1.60In the Money | $1.99In the Money | $4.19In the Money | $0.00In the Money | ---In the Money | 108In the Money | |
CZRNear the Money | $0.12Near the Money | $0.16Near the Money | $0.10Near the Money | $-0.02Near the Money | 11Near the Money | 18Near the Money | CZRIn the Money | $2.11In the Money | $2.43In the Money | $4.05In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CZRNear the Money | $0.07Near the Money | $0.11Near the Money | $0.06Near the Money | $-0.02Near the Money | 5Near the Money | 2,268Near the Money | CZRIn the Money | $2.57In the Money | $2.93In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 1,006In the Money | |
CZROut of the Money | $0.04Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | CZRIn the Money | $3.05In the Money | $3.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 7Out of the Money | 834Out of the Money | CZRIn the Money | $2.80In the Money | $4.10In 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 | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 8,730Out of the Money | CZRIn the Money | $4.65In the Money | $5.10In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $-0.10Out of the Money | 1Out of the Money | 1,404Out of the Money | CZRIn the Money | $5.10In the Money | $5.85In the Money | $8.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.44Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,241Out of the Money | CZRIn the Money | $5.70In the Money | $6.95In 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 | ---Out of the Money | 1,414Out of the Money | CZRIn the Money | $6.45In the Money | $7.90In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 341Out of the Money | CZRIn the Money | $8.30In the Money | $8.90In 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 | $0.01Out of the Money | 6Out of the Money | 5,914Out of the Money | CZRIn the Money | $9.25In the Money | $10.10In 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 | $14.40In the Money | $14.95In 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 | $19.10In the Money | $19.95In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 278Out of the Money | CZRIn the Money | $24.20In the Money | $25.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |