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 | $17.80In the Money | $20.05In 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 | $13.80In the Money | $14.25In the Money | $13.30In the Money | $0.00In the Money | ---In the Money | 5In 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 | 2,993Out of the Money | |
CZRIn the Money | $12.75In the Money | $13.45In 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 | $11.80In the Money | $12.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.15Out of the Money | 164Out of the Money | 220Out of the Money | |
CZRIn the Money | $10.05In the Money | $11.75In 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 | $-0.01Out of the Money | 255Out of the Money | 217Out of the Money | |
CZRIn the Money | $9.80In the Money | $10.40In 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 | $8.35In the Money | $9.35In the Money | $8.00In the Money | $-0.50In the Money | 100In the Money | 241In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 32Out of the Money | 2,434Out of the Money | |
CZRIn the Money | $7.30In the Money | $8.65In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 245In the Money | CZROut of the Money | ---Out of the Money | $0.20Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 17Out of the Money | 397Out of the Money | |
CZRIn the Money | $6.25In the Money | $7.15In the Money | $6.79In the Money | $3.49In the Money | 254In the Money | 1,379In the Money | CZROut of the Money | ---Out of the Money | $0.17Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 61Out of the Money | 2,033Out of the Money | |
CZRIn the Money | $6.30In the Money | $6.55In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | |
CZRIn the Money | $5.70In the Money | $6.40In the Money | $4.91In the Money | $1.51In the Money | 2In the Money | 657In the Money | CZROut of the Money | ---Out of the Money | $0.24Out of the Money | $0.13Out of the Money | $0.02Out of the Money | 43Out of the Money | 2,431Out of the Money | |
CZRIn the Money | $5.30In the Money | $5.50In the Money | $2.17In the Money | $0.00In the Money | ---In the Money | 68In the Money | CZROut of the Money | ---Out of the Money | $0.11Out of the Money | $0.04Out of the Money | $-0.11Out of the Money | 31Out of the Money | 102Out of the Money | |
CZRIn the Money | $4.75In the Money | $5.10In the Money | $5.00In the Money | $2.49In the Money | 46In the Money | 210In the Money | CZROut of the Money | ---Out of the Money | $0.09Out of the Money | $0.03Out of the Money | $-0.19Out of the Money | 36Out of the Money | 1,283Out of the Money | |
CZRIn the Money | $4.35In the Money | $4.50In the Money | $2.45In the Money | $0.00In the Money | ---In the Money | 4In the Money | CZROut of the Money | ---Out of the Money | $0.39Out of the Money | $0.07Out of the Money | $-0.43Out of the Money | 37Out of the Money | 78Out of the Money | |
CZRIn the Money | $3.90In the Money | $4.15In the Money | $4.10In the Money | $2.55In the Money | 152In the Money | 1,875In the Money | CZROut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.37Out of the Money | 257Out of the Money | 1,969Out of the Money | |
CZRIn the Money | $3.45In the Money | $3.55In the Money | $3.54In the Money | $2.52In the Money | 26In the Money | 1,030In the Money | CZROut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.15Out of the Money | $-0.43Out of the Money | 125Out of the Money | 629Out of the Money | |
CZRIn the Money | $3.00In the Money | $3.10In the Money | $3.10In the Money | $1.78In the Money | 258In the Money | 2,802In the Money | CZRNear the Money | $0.14Near the Money | $0.17Near the Money | $0.15Near the Money | $-0.77Near the Money | 70Near the Money | 686Near the Money | |
CZRIn the Money | $2.46In the Money | $2.66In the Money | $2.34In the Money | $1.73In the Money | 11In the Money | 337In the Money | CZRNear the Money | $0.20Near the Money | $0.25Near the Money | $0.23Near the Money | $-1.25Near the Money | 29Near the Money | 130Near the Money | |
CZRIn the Money | $2.17In the Money | $2.26In the Money | $2.16In the Money | $1.34In the Money | 232In the Money | 2,795In the Money | CZRNear the Money | $0.30Near the Money | $0.34Near the Money | $0.38Near the Money | $-1.04Near the Money | 72Near the Money | 1,434Near the Money | |
CZRIn the Money | $1.69In the Money | $1.88In the Money | $1.81In the Money | $1.30In the Money | 13In the Money | 316In the Money | CZRNear the Money | $0.42Near the Money | $0.48Near the Money | $0.56Near the Money | $-1.22Near the Money | 95Near the Money | 81Near the Money | |
CZRIn the Money | $1.45In the Money | $1.54In the Money | $1.55In the Money | $1.09In the Money | 98In the Money | 3,310In the Money | CZRNear the Money | $0.55Near the Money | $0.64Near the Money | $0.58Near the Money | $-1.96Near the Money | 131Near the Money | 608Near the Money | |
CZRUnderlying issue's last price | $1.12Underlying issue's last price | $1.23Underlying issue's last price | $1.23Underlying issue's last price | $0.90Underlying issue's last price | 110Underlying issue's last price | 2,140Underlying issue's last price | Filter Table By Strike Price of$38.50Underlying issue's last price | CZRUnderlying issue's last price | $0.77Underlying issue's last price | $0.90Underlying issue's last price | $0.81Underlying issue's last price | $-1.66Underlying issue's last price | 14Underlying issue's last price | 202Underlying issue's last price |
CZRNear the Money | $0.87Near the Money | $1.05Near the Money | $0.91Near the Money | $0.69Near the Money | 196Near the Money | 1,978Near the Money | CZRIn the Money | $1.00In the Money | $1.08In the Money | $1.05In the Money | $-2.41In the Money | 1,249In the Money | 2,954In the Money | |
CZRNear the Money | $0.70Near the Money | $0.82Near the Money | $0.73Near the Money | $0.54Near the Money | 69Near the Money | 120Near the Money | CZRIn the Money | $1.16In the Money | $1.43In the Money | $1.20In the Money | $-1.69In the Money | 4In the Money | 66In the Money | |
CZRNear the Money | $0.51Near the Money | $0.56Near the Money | $0.54Near the Money | $0.48Near the Money | 819Near the Money | 9,279Near the Money | CZRIn the Money | $1.45In the Money | $1.84In the Money | $1.74In the Money | $-2.16In the Money | 86In the Money | 626In the Money | |
CZRNear the Money | $0.27Near the Money | $0.43Near the Money | $0.34Near the Money | $0.29Near the Money | 55Near the Money | 29Near the Money | CZRIn the Money | $1.77In the Money | $2.22In the Money | $3.45In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
CZRNear the Money | $0.27Near the Money | $0.31Near the Money | $0.33Near the Money | $0.29Near the Money | 70Near the Money | 2,760Near the Money | CZRIn the Money | $2.13In the Money | $2.50In the Money | $2.82In the Money | $-2.91In the Money | 1In the Money | 147In the Money | |
CZRNear the Money | $0.19Near the Money | $0.22Near the Money | $0.20Near the Money | $0.16Near the Money | 136Near the Money | 119Near the Money | CZRIn the Money | $2.72In the Money | $3.10In the Money | $4.05In the Money | $0.00In the Money | ---In the Money | 106In the Money | |
CZROut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $0.10Out of the Money | 28Out of the Money | 1,311Out of the Money | CZRIn the Money | $3.20In the Money | $3.35In the Money | $4.19In the Money | $-1.20In the Money | 3In the Money | 109In the Money | |
CZROut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $0.10Out of the Money | 8Out of the Money | 21Out of the Money | CZRIn the Money | $3.65In the Money | $3.80In the Money | $4.05In the Money | $-0.80In the Money | 1In the Money | 1In the Money | |
CZROut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.07Out of the Money | 4Out of the Money | 2,267Out of the Money | CZRIn the Money | $4.15In the Money | $4.60In the Money | $4.55In the Money | $-3.00In the Money | 519In the Money | 1,017In the Money | |
CZROut of the Money | $0.05Out of the Money | $0.18Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 14Out of the Money | 51Out of the Money | CZRIn the Money | $4.60In 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 | $0.19Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 3Out of the Money | 831Out of the Money | CZRIn the Money | $5.10In the Money | $5.30In 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 | $0.08Out of the Money | $0.08Out of the Money | $0.06Out of the Money | 81Out of the Money | 8,700Out of the Money | CZRIn the Money | $6.00In the Money | $6.25In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 7Out of the Money | 1,401Out of the Money | CZRIn the Money | $7.00In the Money | $7.25In the Money | $8.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.50Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,241Out of the Money | CZRIn the Money | $7.55In the Money | $8.25In the Money | $10.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 101Out of the Money | 1,312Out of the Money | CZRIn the Money | $9.05In the Money | $9.25In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 345Out of the Money | CZRIn the Money | $10.00In the Money | $10.25In 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 | $0.01Out of the Money | $0.00Out of the Money | 676Out of the Money | 5,650Out of the Money | CZRIn the Money | $11.05In the Money | $11.40In the Money | $12.95In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 400Out of the Money | CZRIn the Money | $15.90In the Money | $16.30In 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 | $21.00In the Money | $21.25In 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 | $25.70In the Money | $26.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |