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 | $18.85In the Money | $20.25In 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 | $14.65In the Money | $14.80In the Money | $14.50In the Money | $1.20In the Money | 5In 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 | $13.65In the Money | $13.80In 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 | $12.70In the Money | $12.80In the Money | ---In 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 | $11.65In the Money | $11.85In 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 | $10.70In the Money | $10.80In 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 | $9.70In the Money | $9.80In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 142In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 127Out of the Money | 2,434Out of the Money | |
CZRIn the Money | $8.15In the Money | $8.80In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 245In the Money | CZROut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 35Out of the Money | 386Out of the Money | |
CZRIn the Money | $7.15In the Money | $8.30In 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 | $0.04Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 8Out of the Money | 2,033Out of the Money | |
CZRIn the Money | $6.65In the Money | $7.35In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.12Out of the Money | 14Out of the Money | 106Out of the Money | |
CZRIn the Money | $6.70In the Money | $6.80In the Money | $6.50In the Money | $1.59In the Money | 2In the Money | 657In the Money | CZROut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.10Out of the Money | 6Out of the Money | 2,418Out of the Money | |
CZRIn the Money | $6.20In the Money | $6.30In the Money | $2.17In the Money | $0.00In the Money | ---In the Money | 68In the Money | CZROut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | |
CZRIn the Money | $5.40In the Money | $5.80In the Money | $5.30In the Money | $0.30In the Money | 11In the Money | 209In the Money | CZROut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 48Out of the Money | 1,312Out of the Money | |
CZRIn the Money | $4.60In the Money | $5.35In the Money | $2.45In the Money | $0.00In the Money | ---In the Money | 4In the Money | CZROut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 1Out of the Money | 97Out of the Money | |
CZRIn the Money | $4.70In the Money | $4.80In the Money | $4.70In the Money | $0.60In the Money | 49In the Money | 1,915In the Money | CZROut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 60Out of the Money | 1,962Out of the Money | |
CZRIn the Money | $4.20In the Money | $4.30In the Money | $3.54In the Money | $0.00In the Money | ---In the Money | 1,022In the Money | CZROut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 105Out of the Money | 588Out of the Money | |
CZRIn the Money | $3.70In the Money | $3.85In the Money | $3.76In the Money | $0.66In the Money | 148In the Money | 2,866In the Money | CZROut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 55Out of the Money | 721Out of the Money | |
CZRIn the Money | $3.00In the Money | $3.35In the Money | $2.34In the Money | $0.00In the Money | ---In the Money | 329In the Money | CZROut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.07Out of the Money | $-0.16Out of the Money | 1,141Out of the Money | 141Out of the Money | |
CZRIn the Money | $2.73In the Money | $2.95In the Money | $2.86In the Money | $0.70In the Money | 11In the Money | 2,575In the Money | CZRNear the Money | $0.07Near the Money | $0.10Near the Money | $0.10Near the Money | $-0.28Near the Money | 45Near the Money | 1,494Near the Money | |
CZRIn the Money | $2.35In the Money | $2.42In the Money | $1.91In the Money | $0.10In the Money | 8In the Money | 324In the Money | CZRNear the Money | $0.13Near the Money | $0.16Near the Money | $0.18Near the Money | $-0.38Near the Money | 58Near the Money | 112Near the Money | |
CZRIn the Money | $1.93In the Money | $2.02In the Money | $1.83In the Money | $0.28In the Money | 39In the Money | 3,301In the Money | CZRNear the Money | $0.22Near the Money | $0.23Near the Money | $0.26Near the Money | $-0.32Near the Money | 3,661Near the Money | 612Near the Money | |
CZRIn the Money | $1.57In the Money | $1.63In the Money | $1.62In the Money | $0.39In the Money | 3In the Money | 2,189In the Money | CZRNear the Money | $0.33Near the Money | $0.35Near the Money | $0.34Near the Money | $-0.47Near the Money | 140Near the Money | 213Near the Money | |
CZRIn the Money | $1.24In the Money | $1.30In the Money | $1.12In the Money | $0.21In the Money | 1,525In the Money | 2,103In the Money | CZRNear the Money | $0.50Near the Money | $0.52Near the Money | $0.52Near the Money | $-0.53Near the Money | 265Near the Money | 3,067Near the Money | |
CZRUnderlying issue's last price | $0.95Underlying issue's last price | $1.00Underlying issue's last price | $0.86Underlying issue's last price | $0.13Underlying issue's last price | 2,014Underlying issue's last price | 170Underlying issue's last price | Filter Table By Strike Price of$39.50Underlying issue's last price | CZRUnderlying issue's last price | $0.71Underlying issue's last price | $0.76Underlying issue's last price | $1.20Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 67Underlying issue's last price |
CZRNear the Money | $0.71Near the Money | $0.75Near the Money | $0.66Near the Money | $0.12Near the Money | 2,011Near the Money | 9,587Near the Money | CZRIn the Money | $0.96In the Money | $1.03In the Money | $0.99In the Money | $-0.75In the Money | 887In the Money | 633In the Money | |
CZRNear the Money | $0.51Near the Money | $0.56Near the Money | $0.39Near the Money | $0.05Near the Money | 28Near the Money | 80Near the Money | CZRIn the Money | $1.27In the Money | $1.33In the Money | $1.49In the Money | $-1.96In the Money | 1In the Money | 14In the Money | |
CZRNear the Money | $0.36Near the Money | $0.40Near the Money | $0.38Near the Money | $0.05Near the Money | 162Near the Money | 2,778Near the Money | CZRIn the Money | $1.62In the Money | $1.68In the Money | $1.70In the Money | $-1.12In the Money | 5In the Money | 147In the Money | |
CZRNear the Money | $0.24Near the Money | $0.28Near the Money | $0.24Near the Money | $0.04Near the Money | 33Near the Money | 147Near the Money | CZRIn the Money | $2.00In the Money | $2.08In the Money | $2.12In the Money | $-1.93In the Money | 1In the Money | 106In the Money | |
CZRNear the Money | $0.16Near the Money | $0.19Near the Money | $0.17Near the Money | $0.02Near the Money | 38Near the Money | 1,310Near the Money | CZRIn the Money | $2.23In the Money | $2.53In the Money | $4.19In the Money | $0.00In the Money | ---In the Money | 108In the Money | |
CZRNear the Money | $0.10Near the Money | $0.13Near the Money | $0.20Near the Money | $0.08Near the Money | 2Near the Money | 13Near the Money | CZRIn the Money | $2.73In the Money | $2.93In the Money | $4.05In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CZROut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 1Out of the Money | 2,267Out of the Money | CZRIn the Money | $3.15In the Money | $3.40In the Money | $3.80In the Money | $-0.75In the Money | 220In the Money | 1,011In the Money | |
CZROut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | CZRIn the Money | $3.45In the Money | $4.05In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 3Out of the Money | 831Out of the Money | CZRIn the Money | $4.20In the Money | $4.40In 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 | $-0.02Out of the Money | 30Out of the Money | 8,700Out of the Money | CZRIn the Money | $5.20In the Money | $5.45In 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 | $0.15Out of the Money | $0.11Out of the Money | $0.06Out of the Money | 8Out of the Money | 1,396Out of the Money | CZRIn the Money | $6.20In the Money | $6.40In 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 | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 12Out of the Money | 1,241Out of the Money | CZRIn the Money | $7.25In the Money | $7.35In the Money | $10.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 6Out of the Money | 1,413Out of the Money | CZRIn the Money | $8.15In the Money | $8.40In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 346Out of the Money | CZRIn the Money | $9.15In the Money | $9.35In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,914Out of the Money | CZRIn the Money | $9.45In the Money | $11.15In the Money | $12.95In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 400Out of the Money | CZRIn the Money | $14.70In the Money | $15.65In 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 | $19.45In the Money | $21.05In 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 | $25.10In the Money | $25.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |