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 | $19.30In the Money | $20.45In 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 | $14.40In the Money | $14.75In 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 | $13.60In the Money | $13.75In 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 | $12.60In the Money | $12.80In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 363Out of the Money | |
CZRIn the Money | $11.00In the Money | $11.80In 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 | $10.65In the Money | $10.75In 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 | $9.60In the Money | $9.75In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 142In the Money | CZROut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 2,561Out of the Money | |
CZRIn the Money | $8.30In the Money | $8.80In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 245In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 2Out of the Money | 420Out of the Money | |
CZRIn the Money | $7.40In the Money | $7.80In the Money | $6.79In the Money | $0.00In the Money | ---In the Money | 1,278In the Money | CZROut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 4Out of the Money | 2,031Out of the Money | |
CZRIn the Money | $7.05In the Money | $7.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.01Out 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 | $6.40In the Money | $6.80In 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 | $6.10In the Money | $6.40In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | |
CZRIn the Money | $5.65In the Money | $5.90In 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 | $0.02Out of the Money | $0.01Out of the Money | 6Out of the Money | 1,288Out of the Money | |
CZRIn the Money | $4.90In the Money | $6.55In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 97Out of the Money | |
CZRIn the Money | $4.65In the Money | $4.80In the Money | $4.91In the Money | $0.21In the Money | 8In the Money | 1,912In the Money | CZROut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,932Out of the Money | |
CZRIn the Money | $4.15In the Money | $4.30In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 5Out of the Money | 552Out of the Money | |
CZRIn the Money | $3.65In the Money | $3.80In the Money | $4.05In the Money | $0.29In the Money | 5In the Money | 2,835In the Money | CZROut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 34Out of the Money | 673Out of the Money | |
CZRIn the Money | $3.15In the Money | $3.30In the Money | $2.34In the Money | $0.00In the Money | ---In the Money | 329In the Money | CZROut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,240Out of the Money | |
CZRIn the Money | $2.68In the Money | $2.96In the Money | $2.80In the Money | $-0.06In the Money | 9In the Money | 2,570In the Money | CZRNear the Money | $0.06Near the Money | $0.10Near the Money | $0.07Near the Money | $-0.04Near the Money | 19Near the Money | 1,489Near the Money | |
CZRIn the Money | $2.24In the Money | $2.37In the Money | $1.91In the Money | $0.00In the Money | ---In the Money | 323In the Money | CZRNear the Money | $0.11Near the Money | $0.14Near the Money | $0.19Near the Money | $0.00Near the Money | ---Near the Money | 111Near the Money | |
CZRIn the Money | $1.82In the Money | $1.95In the Money | $2.05In the Money | $0.18In the Money | 7In the Money | 3,283In the Money | CZRNear the Money | $0.18Near the Money | $0.29Near the Money | $0.21Near the Money | $-0.10Near the Money | 2Near the Money | 3,802Near the Money | |
CZRIn the Money | $1.34In the Money | $1.56In the Money | $1.58In the Money | $-0.04In the Money | 1In the Money | 2,189In the Money | CZRNear the Money | $0.30Near the Money | $0.34Near the Money | $0.28Near the Money | $-0.12Near the Money | 1Near the Money | 349Near the Money | |
CZRIn the Money | $0.99In the Money | $1.23In the Money | $1.32In the Money | $0.11In the Money | 14In the Money | 2,551In the Money | CZRNear the Money | $0.46Near the Money | $0.51Near the Money | $0.48Near the Money | $-0.04Near the Money | 30Near the Money | 3,045Near the Money | |
CZRUnderlying issue's last price | $0.85Underlying issue's last price | $0.97Underlying issue's last price | $0.98Underlying issue's last price | $0.17Underlying issue's last price | 15Underlying 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 | $0.67Underlying issue's last price | $0.72Underlying issue's last price | $1.20Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 67Underlying issue's last price |
CZRNear the Money | $0.63Near the Money | $0.68Near the Money | $0.69Near the Money | $0.08Near the Money | 1,988Near the Money | 8,668Near the Money | CZRIn the Money | $0.92In the Money | $0.98In the Money | $0.84In the Money | $-0.15In the Money | 41In the Money | 1,338In the Money | |
CZRNear the Money | $0.43Near the Money | $0.48Near the Money | $0.55Near the Money | $0.10Near the Money | 5Near the Money | 98Near the Money | CZRIn the Money | $1.04In the Money | $1.29In the Money | $1.10In the Money | $-0.39In the Money | 2In the Money | 15In the Money | |
CZRNear the Money | $0.29Near the Money | $0.33Near the Money | $0.33Near the Money | $0.03Near the Money | 106Near the Money | 2,835Near the Money | CZRIn the Money | $1.37In the Money | $1.65In the Money | $1.40In the Money | $-0.30In the Money | 5In the Money | 152In the Money | |
CZRNear the Money | $0.19Near the Money | $0.22Near the Money | $0.23Near the Money | $0.03Near the Money | 8Near the Money | 167Near the Money | CZRIn the Money | $1.97In the Money | $2.18In the Money | $2.12In the Money | $0.00In the Money | ---In the Money | 106In the Money | |
CZRNear the Money | $0.12Near the Money | $0.15Near the Money | $0.15Near the Money | $-0.02Near the Money | 103Near the Money | 1,336Near the Money | CZRIn the Money | $2.39In the Money | $2.66In the Money | $4.19In the Money | $0.00In the Money | ---In the Money | 108In the Money | |
CZRNear the Money | $0.07Near the Money | $0.10Near the Money | $0.10Near the Money | $-0.02Near the Money | 10Near the Money | 18Near the Money | CZRIn the Money | $2.83In the Money | $3.10In 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 | $3.30In the Money | $3.60In 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 | $3.80In the Money | $4.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.15Out of the Money | $0.08Out of the Money | $0.05Out of the Money | 5Out of the Money | 834Out of the Money | CZRIn the Money | $3.55In the Money | $4.50In 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 | $5.25In the Money | $5.40In 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 | $6.25In the Money | $6.45In the Money | $8.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.15Out 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 | $7.25In the Money | $7.40In 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 | $8.20In the Money | $8.55In 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 | $8.90In the Money | $10.00In 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 | $10.00In the Money | $10.65In 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 | $14.95In the Money | $16.00In 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 | $20.00In the Money | $20.75In 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 | $24.05In the Money | $25.95In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |