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 | $20.60In the Money | $22.10In 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 | $14.90In the Money | $17.25In 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 | $15.35In 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 | $13.35In the Money | $14.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 363Out of the Money | |
CZRIn the Money | $12.75In the Money | $14.05In 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 | $11.70In 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 | $9.90In the Money | $12.10In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 142In the Money | CZROut of the Money | ---Out of the Money | $0.50Out 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 | $9.95In the Money | $10.45In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 245In the Money | CZROut of the Money | ---Out of the Money | $0.50Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 440Out of the Money | |
CZRIn the Money | $8.25In the Money | $10.30In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,040Out of the Money | |
CZRIn the Money | $8.15In the Money | $8.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.50Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | |
CZRIn the Money | $7.80In the Money | $8.75In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 657In the Money | CZROut of the Money | ---Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,514Out of the Money | |
CZRIn the Money | $7.00In the Money | $7.85In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 68In the Money | CZROut of the Money | ---Out of the Money | $0.42Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | |
CZRIn the Money | $6.60In the Money | $8.55In the Money | $7.30In the Money | $0.00In the Money | ---In the Money | 209In 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 | 1,276Out of the Money | |
CZRIn the Money | $5.90In the Money | $7.15In 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 | $0.00Out of the Money | ---Out of the Money | 414Out of the Money | |
CZRIn the Money | $5.95In the Money | $6.75In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 1,896In 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 | 2,175Out of the Money | |
CZRIn the Money | $5.30In the Money | $6.05In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1,403Out of the Money | 654Out of the Money | |
CZRIn the Money | $4.95In the Money | $5.55In the Money | $5.85In the Money | $0.00In the Money | ---In the Money | 2,832In the Money | CZROut of the Money | ---Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 638Out of the Money | |
CZRIn the Money | $4.00In the Money | $5.15In the Money | $4.05In the Money | $0.00In the Money | ---In the Money | 328In the Money | CZROut of the Money | ---Out of the Money | $0.42Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,225Out of the Money | |
CZRIn the Money | $2.89In the Money | $4.35In the Money | $4.45In the Money | $0.00In the Money | ---In the Money | 2,524In 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 | 3,447Out of the Money | 1,461Out of the Money | |
CZRIn the Money | $2.37In the Money | $4.65In 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 | $0.23Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | |
CZRIn the Money | $2.35In the Money | $3.60In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 3,262In the Money | CZROut of the Money | $0.01Out of the Money | $0.22Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,779Out of the Money | |
CZRIn the Money | $2.35In 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 | $0.31Near the Money | $0.11Near the Money | $0.00Near the Money | ---Near the Money | 352Near the Money | |
CZRIn the Money | $1.70In the Money | $2.46In the Money | $2.14In the Money | $-0.46In the Money | 1In the Money | 2,871In the Money | CZRNear the Money | $0.01Near the Money | $0.43Near the Money | $0.07Near the Money | $0.00Near the Money | ---Near the Money | 3,158Near the Money | |
CZRIn the Money | $1.08In the Money | $2.25In the Money | $2.19In the Money | $0.00In the Money | ---In the Money | 2,160In the Money | CZRNear the Money | $0.01Near the Money | $0.31Near the Money | $0.08Near the Money | $0.00Near the Money | ---Near the Money | 109Near the Money | |
CZRIn the Money | $0.93In the Money | $1.42In the Money | $1.20In the Money | $-0.43In the Money | 13In the Money | 9,799In the Money | CZRNear the Money | $0.01Near the Money | $0.12Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 1,330Near the Money | |
CZRIn the Money | $0.46In the Money | $1.11In the Money | $1.42In the Money | $0.00In the Money | ---In the Money | 98In the Money | CZRNear the Money | $0.04Near the Money | $0.21Near the Money | $0.12Near the Money | $0.00Near the Money | ---Near the Money | 16Near the Money | |
CZRUnderlying issue's last price | $0.23Underlying issue's last price | $0.67Underlying issue's last price | $0.30Underlying issue's last price | $-0.53Underlying issue's last price | 2Underlying issue's last price | 2,833Underlying issue's last price | Filter Table By Strike Price of$41.00Underlying issue's last price | CZRUnderlying issue's last price | $0.18Underlying issue's last price | $0.59Underlying issue's last price | $0.26Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 255Underlying issue's last price |
CZRNear the Money | $0.10Near the Money | $0.25Near the Money | $0.55Near the Money | $0.00Near the Money | ---Near the Money | 237Near the Money | CZRIn the Money | $0.19In the Money | $0.87In the Money | $0.70In the Money | $0.24In the Money | 30In the Money | 126In the Money | |
CZRNear the Money | $0.03Near the Money | $0.22Near the Money | $0.14Near the Money | $0.00Near the Money | ---Near the Money | 2,767Near the Money | CZRIn the Money | $0.72In the Money | $1.38In the Money | $0.83In the Money | $0.23In the Money | 60In the Money | 133In the Money | |
CZRNear the Money | $0.01Near the Money | $0.17Near the Money | $0.12Near the Money | $0.00Near the Money | ---Near the Money | 26Near the Money | CZRIn the Money | $1.00In the Money | $1.93In the Money | $1.20In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CZRNear the Money | $0.01Near the Money | $0.10Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 2,260Near the Money | CZRIn the Money | $1.04In the Money | $2.32In the Money | $1.68In the Money | $0.00In the Money | ---In the Money | 1,006In the Money | |
CZRNear the Money | $0.01Near the Money | $0.44Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 57Near the Money | CZRIn the Money | $1.42In the Money | $2.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.01Near the Money | $0.44Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 828Near the Money | CZRIn the Money | $2.51In the Money | $4.00In the Money | $6.81In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8,718Out of the Money | CZRIn the Money | $3.60In the Money | $4.95In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2,500Out of the Money | 1,403Out of the Money | CZRIn the Money | $3.70In the Money | $6.20In the Money | $8.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.42Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,665Out of the Money | CZRIn the Money | $5.05In the Money | $6.90In 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 | ---Out of the Money | 1,447Out of the Money | CZRIn the Money | $5.75In the Money | $8.20In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.42Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 342Out of the Money | CZRIn the Money | $6.70In the Money | $9.20In 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 | $7.75In the Money | $10.15In the Money | $12.95In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 400Out of the Money | CZRIn the Money | $12.40In the Money | $15.20In 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 | $17.55In the Money | $20.20In 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 | $22.55In the Money | $25.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |