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 | $19.35In the Money | $20.60In 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 | $14.90In 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 | $13.75In the Money | $14.00In 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 | $12.75In the Money | $13.00In 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 | $11.70In the Money | $12.00In 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 | $10.80In the Money | $10.90In 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 | $9.80In the Money | $9.90In 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 | $0.00Out of the Money | 2Out of the Money | 2,561Out of the Money | |
CZRIn the Money | $8.80In the Money | $8.95In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 245In the Money | CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 3Out of the Money | 420Out of the Money | |
CZRIn the Money | $7.70In the Money | $7.95In 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 | $7.25In the Money | $7.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | |
CZRIn the Money | $6.80In the Money | $6.90In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 657In the Money | CZROut of the Money | $0.01Out 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 | $6.25In the Money | $6.50In 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 | $0.03Out 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 | $5.95In 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 | 8Out of the Money | 1,288Out of the Money | |
CZRIn the Money | $5.25In the Money | $5.95In 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 | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 97Out of the Money | |
CZRIn the Money | $4.80In the Money | $4.90In the Money | $4.80In the Money | $0.10In the Money | 9In the Money | 1,912In the Money | CZROut of the Money | $0.01Out of the Money | $0.03Out 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 | $4.30In the Money | $4.40In 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 | $0.16Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 5Out of the Money | 552Out of the Money | |
CZRIn the Money | $3.80In the Money | $3.95In 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 | $0.15Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 38Out of the Money | 673Out of the Money | |
CZRIn the Money | $3.35In the Money | $3.45In the Money | $2.34In the Money | $0.00In the Money | ---In the Money | 329In the Money | CZROut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 3Out of the Money | 1,240Out of the Money | |
CZRIn the Money | $2.86In the Money | $2.96In the Money | $2.80In the Money | $-0.06In the Money | 9In the Money | 2,570In the Money | CZRNear the Money | $0.05Near the Money | $0.08Near the Money | $0.07Near the Money | $-0.04Near the Money | 36Near the Money | 1,489Near the Money | |
CZRIn the Money | $2.41In the Money | $2.50In the Money | $1.91In the Money | $0.00In the Money | ---In the Money | 323In the Money | CZRNear the Money | $0.09Near the Money | $0.12Near the Money | $0.09Near the Money | $-0.10Near the Money | 55Near the Money | 111Near the Money | |
CZRIn the Money | $1.84In the Money | $2.08In the Money | $2.10In the Money | $0.23In the Money | 8In the Money | 3,283In the Money | CZRNear the Money | $0.16Near the Money | $0.19Near the Money | $0.17Near the Money | $-0.14Near the Money | 15Near the Money | 3,802Near the Money | |
CZRIn the Money | $1.59In the Money | $1.72In the Money | $1.55In the Money | $-0.07In the Money | 2In the Money | 2,189In the Money | CZRNear the Money | $0.26Near the Money | $0.30Near the Money | $0.27Near the Money | $-0.13Near the Money | 2Near the Money | 349Near the Money | |
CZRIn the Money | $1.24In the Money | $1.32In the Money | $1.33In the Money | $0.12In the Money | 144In the Money | 2,551In the Money | CZRNear the Money | $0.41Near the Money | $0.45Near the Money | $0.48Near the Money | $-0.04Near the Money | 30Near the Money | 3,045Near the Money | |
CZRUnderlying issue's last price | $0.95Underlying issue's last price | $1.00Underlying issue's last price | $1.02Underlying issue's last price | $0.21Underlying issue's last price | 16Underlying issue's last price | 2,177Underlying issue's last price | Filter Table By Strike Price of$39.50Underlying issue's last price | CZRUnderlying issue's last price | $0.60Underlying issue's last price | $0.65Underlying issue's last price | $0.61Underlying issue's last price | $-0.59Underlying issue's last price | 20Underlying issue's last price | 67Underlying issue's last price |
CZRNear the Money | $0.66Near the Money | $0.73Near the Money | $0.75Near the Money | $0.14Near the Money | 2,005Near the Money | 8,668Near the Money | CZRIn the Money | $0.84In the Money | $0.89In the Money | $0.84In the Money | $-0.15In the Money | 41In the Money | 1,338In the Money | |
CZRNear the Money | $0.47Near the Money | $0.53Near the Money | $0.51Near the Money | $0.06Near the Money | 8Near the Money | 98Near the Money | CZRIn the Money | $1.12In the Money | $1.19In the Money | $1.10In the Money | $-0.39In the Money | 2In the Money | 15In the Money | |
CZRNear the Money | $0.33Near the Money | $0.36Near the Money | $0.33Near the Money | $0.03Near the Money | 106Near the Money | 2,835Near the Money | CZRIn the Money | $1.46In the Money | $1.53In the Money | $1.40In the Money | $-0.30In the Money | 5In the Money | 152In the Money | |
CZRNear the Money | $0.22Near the Money | $0.25Near the Money | $0.23Near the Money | $0.03Near the Money | 8Near the Money | 167Near the Money | CZRIn the Money | $1.85In the Money | $1.91In the Money | $2.12In the Money | $0.00In the Money | ---In the Money | 106In the Money | |
CZRNear the Money | $0.14Near the Money | $0.16Near the Money | $0.15Near the Money | $-0.02Near the Money | 103Near the Money | 1,336Near the Money | CZRIn the Money | $2.27In the Money | $2.34In the Money | $4.19In the Money | $0.00In the Money | ---In the Money | 108In the Money | |
CZRNear the Money | $0.08Near the Money | $0.11Near the Money | $0.10Near the Money | $-0.02Near the Money | 10Near the Money | 18Near the Money | CZRIn the Money | $2.72In the Money | $2.79In the Money | $4.05In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CZROut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 5Out of the Money | 2,268Out of the Money | CZRIn the Money | $3.15In the Money | $3.30In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 1,006In the Money | |
CZROut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | CZRIn the Money | $3.65In the Money | $3.75In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 7Out of the Money | 834Out of the Money | CZRIn the Money | $4.15In the Money | $4.25In 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 | $5.10In the Money | $5.30In 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 | $0.05Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,404Out of the Money | CZRIn the Money | $6.10In the Money | $6.30In the Money | $8.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.15Out 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 | $7.15In the Money | $7.25In 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 | $8.05In the Money | $8.30In 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 | $9.10In 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 | $0.02Out of the Money | $0.01Out of the Money | 6Out of the Money | 5,914Out of the Money | CZRIn the Money | $10.05In the Money | $10.35In 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 | $15.10In the Money | $15.35In 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 | $20.05In the Money | $20.35In 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 | $24.95In the Money | $25.45In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |