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 | $17.85In the Money | $19.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CZRIn the Money | $16.80In the Money | $18.90In 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 | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $15.85In the Money | $17.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.21Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
CZRIn the Money | $14.90In the Money | $16.85In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 97Out of the Money | |
CZRIn the Money | $14.80In the Money | $15.00In the Money | $11.35In the Money | $0.00In the Money | ---In the Money | 1In 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 | 160Out of the Money | |
CZRIn the Money | $13.70In the Money | $13.95In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 218Out of the Money | |
CZRIn the Money | $12.80In the Money | $13.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
CZRIn the Money | $11.80In the Money | $11.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
CZRIn the Money | $10.80In the Money | $11.95In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | 2In 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 | 2Out of the Money | 48Out of the Money | |
CZRIn the Money | $10.30In the Money | $10.50In the Money | $9.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.08Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $9.35In the Money | $9.95In the Money | $6.55In the Money | $0.00In the Money | ---In the Money | 101In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
CZRIn the Money | $9.30In the Money | $9.50In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
CZRIn the Money | $8.80In the Money | $9.95In the Money | $7.15In the Money | $0.00In the Money | ---In the Money | 1In 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 | 45Out of the Money | |
CZRIn the Money | $7.35In the Money | $8.50In 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 | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
CZRIn the Money | $7.80In the Money | $8.00In the Money | $7.02In the Money | $0.00In the Money | ---In the Money | 6In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
CZRIn the Money | $6.35In the Money | $7.65In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
CZRIn the Money | $6.80In the Money | $7.00In the Money | $3.58In the Money | $0.00In the Money | ---In the Money | 18In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 2Out of the Money | 266Out of the Money | |
CZRIn the Money | $5.40In the Money | $7.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
CZRIn the Money | $5.55In the Money | $5.95In the Money | $3.43In the Money | $0.00In the Money | ---In the Money | 22In the Money | CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 82Out of the Money | 553Out of the Money | |
CZRIn the Money | $5.30In the Money | $5.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.10Out of the Money | 1Out of the Money | 122Out of the Money | |
CZRIn the Money | $4.80In the Money | $5.00In the Money | $4.55In the Money | $0.99In the Money | 1In the Money | 29In the Money | CZROut of the Money | ---Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 6Out of the Money | 205Out of the Money | |
CZRIn the Money | $3.35In the Money | $4.50In the Money | $3.10In the Money | $-0.56In the Money | 2In the Money | 8In the Money | CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 27Out of the Money | 244Out of the Money | |
CZRIn the Money | $2.97In the Money | $3.95In the Money | $3.60In the Money | $0.20In the Money | 83In the Money | 114In the Money | CZROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 108Out of the Money | 406Out of the Money | |
CZRIn the Money | $3.00In the Money | $3.45In the Money | $2.71In the Money | $-0.18In the Money | 1In the Money | 161In the Money | CZROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 265Out of the Money | |
CZRIn the Money | $2.85In the Money | $3.50In the Money | $2.62In the Money | $-0.11In the Money | 129In the Money | 320In the Money | CZRNear the Money | $0.01Near the Money | $0.06Near the Money | $0.25Near the Money | $0.06Near the Money | 7Near the Money | 314Near the Money | |
CZRIn the Money | $2.35In the Money | $2.50In the Money | $2.14In the Money | $0.49In the Money | 4In the Money | 225In the Money | CZRNear the Money | $0.02Near the Money | $0.05Near the Money | $0.35Near the Money | $0.15Near the Money | 2Near the Money | 246Near the Money | |
CZRIn the Money | $1.82In the Money | $2.01In the Money | $1.70In the Money | $0.59In the Money | 10In the Money | 1,762In the Money | CZRNear the Money | $0.04Near the Money | $0.07Near the Money | $0.10Near the Money | $-0.23Near the Money | 346Near the Money | 151Near the Money | |
CZRIn the Money | $1.45In the Money | $1.70In the Money | $1.10In the Money | $0.21In the Money | 88In the Money | 225In the Money | CZRNear the Money | $0.09Near the Money | $0.12Near the Money | $0.15Near the Money | $-0.65Near the Money | 28Near the Money | 145Near the Money | |
CZRUnderlying issue's last price | $1.00Underlying issue's last price | $1.12Underlying issue's last price | $1.10Underlying issue's last price | $0.42Underlying issue's last price | 131Underlying issue's last price | 527Underlying issue's last price | Filter Table By Strike Price of$43.00Underlying issue's last price | CZRUnderlying issue's last price | $0.19Underlying issue's last price | $0.23Underlying issue's last price | $0.30Underlying issue's last price | $-0.51Underlying issue's last price | 5Underlying issue's last price | 94Underlying issue's last price |
CZRNear the Money | $0.28Near the Money | $0.50Near the Money | $0.48Near the Money | $0.16Near the Money | 602Near the Money | 342Near the Money | CZRIn the Money | $0.55In the Money | $0.62In the Money | $1.88In the Money | $0.53In the Money | 7In the Money | 17In the Money | |
CZRNear the Money | $0.14Near the Money | $0.16Near the Money | $0.15Near the Money | $0.00Near the Money | 2,570Near the Money | 3,409Near the Money | CZRIn the Money | $1.22In the Money | $1.30In the Money | $2.28In the Money | $0.00In the Money | ---In the Money | 39In the Money | |
CZRNear the Money | $0.02Near the Money | $0.06Near the Money | $0.03Near the Money | $-0.02Near the Money | 54Near the Money | 118Near the Money | CZRIn the Money | $2.10In the Money | $2.29In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | ---Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 33Out of the Money | 64Out of the Money | CZRIn the Money | $2.56In the Money | $3.20In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | CZRIn the Money | $4.00In the Money | $4.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | CZRIn the Money | $4.05In the Money | $5.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | CZRIn the Money | $5.05In the Money | $7.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | CZRIn the Money | $6.05In the Money | $8.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |