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 | $21.45In the Money | $21.75In 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 | $16.45In the Money | $17.05In 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 | $15.55In the Money | $15.70In 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 | $14.55In the Money | $15.05In 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 | $13.00In the Money | $13.80In 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 | $12.55In the Money | $13.05In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | 72In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 360Out of the Money | |
CZRIn the Money | $11.55In the Money | $11.70In the Money | $11.09In the Money | $3.09In the Money | 1In the Money | 142In 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 | 2,561Out of the Money | |
CZRIn the Money | $10.40In the Money | $10.75In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 440Out of the Money | |
CZRIn the Money | $9.45In the Money | $9.70In 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 | $0.02Out 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 | $8.80In the Money | $9.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.49Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | |
CZRIn the Money | $8.45In the Money | $8.95In the Money | $7.66In the Money | $-0.84In the Money | 2In the Money | 657In 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 | 2,514Out of the Money | |
CZRIn the Money | $8.05In the Money | $8.20In 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 | $6.70In the Money | $7.70In the Money | $6.70In the Money | $-0.60In the Money | 1In the Money | 209In the Money | CZROut of the Money | ---Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 1,276Out of the Money | |
CZRIn the Money | $6.80In the Money | $7.20In the Money | $2.45In the Money | $0.00In the Money | ---In the Money | 4In the Money | CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 414Out of the Money | |
CZRIn the Money | $6.55In the Money | $6.75In the Money | $6.40In the Money | $-0.40In the Money | 352In the Money | 1,896In 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 | 2,175Out of the Money | |
CZRIn the Money | $5.80In the Money | $6.15In 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 | 1,405Out of the Money | 654Out of the Money | |
CZRIn the Money | $5.55In the Money | $5.65In the Money | $5.15In the Money | $-0.70In the Money | 21In the Money | 2,832In 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 | 638Out of the Money | |
CZRIn the Money | $5.05In the Money | $5.20In the Money | $4.13In the Money | $0.08In the Money | 1In the Money | 328In the Money | CZROut of the Money | ---Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 7Out of the Money | 1,225Out of the Money | |
CZRIn the Money | $4.30In the Money | $5.00In the Money | $4.05In the Money | $-0.40In the Money | 32In the Money | 2,524In the Money | CZROut of the Money | ---Out of the Money | $0.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 4,192Out of the Money | 1,461Out of the Money | |
CZRIn the Money | $4.05In the Money | $4.20In the Money | $3.60In the Money | $1.09In the Money | 21In the Money | 323In the Money | CZROut of the Money | ---Out of the Money | $0.09Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 321Out of the Money | 94Out of the Money | |
CZRIn the Money | $3.55In the Money | $4.05In the Money | $3.10In the Money | $-0.30In the Money | 138In the Money | 3,262In the Money | CZROut of the Money | ---Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.04Out of the Money | 108Out of the Money | 3,779Out of the Money | |
CZRIn the Money | $2.90In the Money | $3.20In the Money | $2.44In the Money | $0.04In the Money | 66In the Money | 2,188In the Money | CZROut of the Money | ---Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $-0.10Out of the Money | 5Out of the Money | 352Out of the Money | |
CZRIn the Money | $2.52In the Money | $2.69In the Money | $2.59In the Money | $-0.01In the Money | 51In the Money | 2,871In the Money | CZRNear the Money | ---Near the Money | $0.20Near the Money | $0.04Near the Money | $-0.03Near the Money | 4Near the Money | 3,158Near the Money | |
CZRIn the Money | $2.04In the Money | $2.21In the Money | $1.20In the Money | $-0.99In the Money | 4In the Money | 2,160In the Money | CZRNear the Money | ---Near the Money | $0.05Near the Money | $0.01Near the Money | $-0.07Near the Money | 100Near the Money | 109Near the Money | |
CZRIn the Money | $1.55In the Money | $1.66In the Money | $1.62In the Money | $-0.01In the Money | 303In the Money | 9,799In the Money | CZRNear the Money | ---Near the Money | $0.08Near the Money | $0.06Near the Money | $0.03Near the Money | 1Near the Money | 1,330Near the Money | |
CZRIn the Money | $0.75In the Money | $1.19In the Money | $0.60In the Money | $-0.82In the Money | 24In the Money | 98In the Money | CZRNear the Money | ---Near the Money | $0.04Near the Money | $0.06Near the Money | $-0.06Near the Money | 50Near the Money | 16Near the Money | |
CZRIn the Money | $0.56In the Money | $0.69In the Money | $0.42In the Money | $-0.41In the Money | 107In the Money | 2,833In the Money | CZRNear the Money | ---Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.25Near the Money | 11Near the Money | 255Near the Money | |
CZRUnderlying issue's last price | $0.11Underlying issue's last price | $0.17Underlying issue's last price | $0.10Underlying issue's last price | $-0.45Underlying issue's last price | 32Underlying issue's last price | 237Underlying issue's last price | Filter Table By Strike Price of$41.50Underlying issue's last price | CZRUnderlying issue's last price | $0.01Underlying issue's last price | $0.04Underlying issue's last price | $0.29Underlying issue's last price | $-0.17Underlying issue's last price | 31Underlying issue's last price | 126Underlying issue's last price |
CZRNear the Money | ---Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.13Near the Money | 523Near the Money | 2,767Near the Money | CZRIn the Money | $0.27In the Money | $0.54In the Money | $0.83In the Money | $0.23In the Money | 60In the Money | 133In the Money | |
CZRNear the Money | ---Near the Money | $0.15Near the Money | $0.12Near the Money | $0.00Near the Money | ---Near the Money | 26Near the Money | CZRIn the Money | $0.73In the Money | $1.63In the Money | $1.40In the Money | $0.20In the Money | 2In the Money | 3In the Money | |
CZRNear the Money | ---Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.02Near the Money | 25Near the Money | 2,260Near the Money | CZRIn the Money | $1.26In the Money | $2.09In the Money | $1.68In the Money | $0.00In the Money | ---In the Money | 1,006In the Money | |
CZRNear the Money | ---Near the Money | $0.44Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 57Near the Money | CZRIn the Money | $1.66In the Money | $2.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | ---Near the Money | $0.05Near the Money | $0.01Near the Money | $-0.04Near the Money | 11Near the Money | 828Near the Money | CZRIn the Money | $2.14In the Money | $3.10In the Money | $6.81In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | ---Out of the Money | $0.01Out 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 | $2.65In the Money | $4.45In 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 | $3.95In the Money | $5.45In the Money | $8.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.05Out 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 | $5.20In the Money | $5.75In 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 | $5.95In the Money | $7.10In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 342Out of the Money | CZRIn the Money | $6.45In the Money | $7.95In 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 | $7.90In the Money | $9.10In 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 | $12.30In the Money | $14.35In the Money | $14.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 145Out of the Money | CZRIn the Money | $18.05In the Money | $19.70In 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 | $24.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |