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 | $12.85In the Money | $14.95In 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 | 508Out of the Money | |
CZRIn the Money | $12.05In the Money | $13.95In the Money | ---In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
CZRIn the Money | $10.65In the Money | $13.10In the Money | ---In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
CZRIn the Money | $9.70In the Money | $11.95In the Money | ---In 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 | 156Out of the Money | |
CZRIn the Money | $8.70In the Money | $10.85In 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 | 3,063Out of the Money | |
CZRIn the Money | $7.60In the Money | $9.95In the Money | $7.00In 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 | 173Out of the Money | |
CZRIn the Money | $6.75In the Money | $8.95In the Money | ---In 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 | 10Out of the Money | 283Out of the Money | |
CZRIn the Money | $5.70In the Money | $7.95In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 3In the Money | CZROut of the Money | ---Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 30Out of the Money | 54Out of the Money | |
CZRIn the Money | $5.20In the Money | $7.25In the Money | ---In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
CZRIn the Money | $5.80In the Money | $5.95In the Money | $4.84In the Money | $1.09In the Money | 2In the Money | 43In the Money | CZROut of the Money | ---Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 11Out of the Money | 561Out of the Money | |
CZRIn the Money | $4.30In the Money | $6.25In the Money | $1.90In 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 | $-0.11Out of the Money | 8Out of the Money | 21Out of the Money | |
CZRIn the Money | $4.75In the Money | $4.95In the Money | $4.84In the Money | $3.21In the Money | 10In the Money | 62In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 89Out of the Money | 980Out of the Money | |
CZRIn the Money | $4.00In the Money | $4.50In the Money | $3.50In the Money | $1.84In the Money | 5In the Money | 7In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.11Out of the Money | 382Out of the Money | 1,588Out of the Money | |
CZRIn the Money | $3.80In the Money | $3.95In the Money | $4.05In the Money | $3.10In the Money | 40In the Money | 134In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 129Out of the Money | 1,535Out of the Money | |
CZRIn the Money | $3.30In the Money | $3.45In the Money | $3.20In the Money | $2.25In the Money | 7In the Money | 66In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.17Out of the Money | 131Out of the Money | 54Out of the Money | |
CZRIn the Money | $2.63In the Money | $2.93In the Money | $2.75In the Money | $2.20In the Money | 88In the Money | 223In the Money | CZRNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.18Near the Money | 7Near the Money | 111Near the Money | |
CZRIn the Money | $2.29In the Money | $2.46In the Money | $2.09In the Money | $1.68In the Money | 4In the Money | 68In the Money | CZRNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.42Near the Money | 43Near the Money | 194Near the Money | |
CZRIn the Money | $1.84In the Money | $1.93In the Money | $2.05In the Money | $1.84In the Money | 2In the Money | 1,239In the Money | CZRNear the Money | $0.01Near the Money | $0.15Near the Money | $0.02Near the Money | $-1.16Near the Money | 22Near the Money | 122Near the Money | |
CZRIn the Money | $1.18In the Money | $1.43In the Money | $1.34In the Money | $1.24In the Money | 6In the Money | 1,094In the Money | CZRNear the Money | $0.01Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.97Near the Money | 5Near the Money | 266Near the Money | |
CZRIn the Money | $0.79In the Money | $0.95In the Money | $0.85In the Money | $0.82In the Money | 176In the Money | 1,503In the Money | CZRNear the Money | $0.01Near the Money | $0.04Near the Money | $2.17Near the Money | $0.00Near the Money | ---Near the Money | 2,267Near the Money | |
CZRUnderlying issue's last price | $0.38Underlying issue's last price | $0.46Underlying issue's last price | $0.40Underlying issue's last price | $0.35Underlying issue's last price | 969Underlying issue's last price | 204Underlying issue's last price | Filter Table By Strike Price of$38.50Underlying issue's last price | CZRUnderlying issue's last price | $0.04Underlying issue's last price | $0.06Underlying issue's last price | $0.06Underlying issue's last price | $-3.24Underlying issue's last price | 28Underlying issue's last price | 44Underlying issue's last price |
CZRNear the Money | $0.09Near the Money | $0.13Near the Money | $0.13Near the Money | $0.10Near the Money | 423Near the Money | 258Near the Money | CZRIn the Money | $0.20In the Money | $0.25In the Money | $0.20In the Money | $-3.81In the Money | 10In the Money | 18In the Money | |
CZRNear the Money | $0.01Near the Money | $0.04Near the Money | $0.04Near the Money | $0.03Near the Money | 8Near the Money | 71Near the Money | CZRIn the Money | $0.60In the Money | $0.83In the Money | $1.68In the Money | $-0.62In the Money | 1In the Money | 1In the Money | |
CZRNear the Money | $0.01Near the Money | $0.05Near the Money | $0.03Near the Money | $0.02Near the Money | 29Near the Money | 275Near the Money | CZRIn the Money | $1.09In the Money | $1.19In the Money | $1.96In the Money | $-2.61In the Money | 25In the Money | 29In the Money | |
CZRNear the Money | $0.01Near the Money | $0.05Near the Money | $0.02Near the Money | $0.01Near the Money | 2Near the Money | 50Near the Money | CZRIn the Money | $1.58In the Money | $1.69In the Money | $1.65In the Money | $1.65In the Money | 20In the Money | ---In the Money | |
CZRNear the Money | $0.01Near the Money | $0.04Near the Money | $0.03Near the Money | $0.00Near the Money | 5Near the Money | 115Near the Money | CZRIn the Money | $2.07In the Money | $2.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.01Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.04Near the Money | 1Near the Money | 4Near the Money | CZRIn the Money | $1.92In the Money | $3.15In the Money | ---In 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 | 19Out of the Money | 32Out of the Money | CZRIn the Money | $2.23In the Money | $4.30In 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 | 22Out of the Money | 34Out of the Money | CZRIn the Money | $2.61In the Money | $4.80In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 157Out of the Money | CZRIn the Money | $3.70In the Money | $5.30In the Money | ---In 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 | 1,685Out of the Money | CZRIn the Money | $3.55In the Money | $5.90In the Money | ---In 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 | 2,052Out of the Money | CZRIn the Money | $4.05In the Money | $6.40In the Money | ---In 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 | 183Out of the Money | CZRIn the Money | $5.05In the Money | $7.40In the Money | ---In 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 | 150Out of the Money | CZRIn the Money | $6.05In the Money | $8.40In the Money | ---In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | CZRIn the Money | $7.05In the Money | $9.40In the Money | ---In 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 | 11Out of the Money | CZRIn the Money | $8.05In the Money | $10.40In the Money | ---In 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 | 56Out of the Money | CZRIn the Money | $9.05In the Money | $11.40In the Money | ---In 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 | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CZRIn the Money | $10.05In the Money | $12.40In the Money | ---In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $11.05In the Money | $13.40In the Money | ---In 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 | 337Out of the Money | CZRIn the Money | $12.05In the Money | $14.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |