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 | $19.10In the Money | $21.40In 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 | $14.10In the Money | $16.60In the Money | $14.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | CZROut of the Money | ---Out of the Money | $0.01Out 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 | $13.10In the Money | $15.60In 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 | $12.10In the Money | $14.65In 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 | $11.00In the Money | $12.45In 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 | $10.20In the Money | $11.45In 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 | $9.70In the Money | $10.50In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 142In the Money | CZROut of the Money | ---Out of the Money | $0.01Out 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 | $8.10In the Money | $9.45In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 245In the Money | CZROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 22Out of the Money | 419Out of the Money | |
CZRIn the Money | $7.50In the Money | $8.45In the Money | $8.35In the Money | $1.56In the Money | 4In the Money | 1,278In 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 | 3Out of the Money | 2,042Out of the Money | |
CZRIn the Money | $6.55In the Money | $8.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.50Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | |
CZRIn the Money | $6.15In the Money | $8.45In the Money | $8.50In the Money | $2.00In the Money | 200In the Money | 657In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 20Out of the Money | 2,417Out of the Money | |
CZRIn the Money | $5.60In the Money | $7.00In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 68In the Money | CZROut of the Money | ---Out of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.23Out of the Money | 20Out of the Money | 89Out of the Money | |
CZRIn the Money | $5.20In the Money | $7.10In 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 | $0.23Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 41Out of the Money | 1,282Out of the Money | |
CZRIn the Money | $4.60In the Money | $6.15In 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 | $0.51Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 2Out of the Money | 97Out of the Money | |
CZRIn the Money | $4.40In the Money | $5.40In the Money | $5.15In the Money | $0.35In the Money | 24In the Money | 1,908In 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 | 26Out of the Money | 1,930Out of the Money | |
CZRIn the Money | $4.10In the Money | $6.00In the Money | $5.05In the Money | $1.51In the Money | 1In the Money | 1,022In the Money | CZROut of the Money | $0.01Out of the Money | $0.51Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 14Out of the Money | 548Out of the Money | |
CZRIn the Money | $3.90In the Money | $4.70In the Money | $4.55In the Money | $0.85In the Money | 7In the Money | 2,835In the Money | CZROut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 4Out of the Money | 638Out of the Money | |
CZRIn the Money | $2.96In the Money | $4.00In the Money | $4.05In the Money | $0.67In the Money | 1In the Money | 329In 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 | 1,230Out of the Money | |
CZRIn the Money | $2.76In the Money | $3.45In the Money | $3.20In the Money | $0.15In the Money | 7In the Money | 2,568In the Money | CZROut of the Money | $0.02Out of the Money | $0.28Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,467Out of the Money | |
CZRIn the Money | $2.59In the Money | $3.25In the Money | $2.51In the Money | $0.60In the Money | 5In the Money | 323In the Money | CZRNear the Money | $0.02Near the Money | $0.32Near the Money | $0.06Near the Money | $-0.06Near the Money | 3Near the Money | 94Near the Money | |
CZRIn the Money | $1.88In the Money | $2.59In the Money | $2.47In the Money | $0.11In the Money | 25In the Money | 3,281In the Money | CZRNear the Money | $0.05Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.08Near the Money | 41Near the Money | 3,792Near the Money | |
CZRIn the Money | $1.77In the Money | $2.27In the Money | $2.40In the Money | $0.85In the Money | 6In the Money | 2,189In the Money | CZRNear the Money | $0.06Near the Money | $0.23Near the Money | $0.11Near the Money | $-0.16Near the Money | 13Near the Money | 350Near the Money | |
CZRIn the Money | $1.23In the Money | $1.54In the Money | $1.96In the Money | $0.63In the Money | 100In the Money | 3,066In the Money | CZRNear the Money | $0.14Near the Money | $0.19Near the Money | $0.18Near the Money | $-0.23Near the Money | 251Near the Money | 3,162Near the Money | |
CZRIn the Money | $0.92In the Money | $1.20In the Money | $1.15In the Money | $0.13In the Money | 20In the Money | 2,174In the Money | CZRNear the Money | $0.26Near the Money | $0.43Near the Money | $0.08Near the Money | $-0.56Near the Money | 63Near the Money | 148Near the Money | |
CZRUnderlying issue's last price | $0.58Underlying issue's last price | $0.89Underlying issue's last price | $0.67Underlying issue's last price | $-0.22Underlying issue's last price | 1,345Underlying issue's last price | 8,496Underlying issue's last price | Filter Table By Strike Price of$40.00Underlying issue's last price | CZRUnderlying issue's last price | $0.43Underlying issue's last price | $0.51Underlying issue's last price | $0.16Underlying issue's last price | $-0.68Underlying issue's last price | 175Underlying issue's last price | 1,298Underlying issue's last price |
CZRNear the Money | $0.47Near the Money | $0.60Near the Money | $0.72Near the Money | $0.27Near the Money | 8Near the Money | 100Near the Money | CZRIn the Money | $0.66In the Money | $0.86In the Money | $0.85In the Money | $-0.25In the Money | 1In the Money | 17In the Money | |
CZRNear the Money | $0.22Near the Money | $0.35Near the Money | $0.67Near the Money | $0.34Near the Money | 88Near the Money | 2,840Near the Money | CZRIn the Money | $0.96In the Money | $1.22In the Money | $0.54In the Money | $-1.04In the Money | 49In the Money | 157In the Money | |
CZRNear the Money | $0.01Near the Money | $0.23Near the Money | $0.23Near the Money | $-0.02Near the Money | 111Near the Money | 140Near the Money | CZRIn the Money | $1.21In the Money | $1.52In the Money | $1.03In the Money | $-1.09In the Money | 1In the Money | 106In the Money | |
CZRNear the Money | $0.01Near the Money | $0.13Near the Money | $0.10Near the Money | $-0.11Near the Money | 1,737Near the Money | 1,336Near the Money | CZRIn the Money | $1.75In the Money | $2.10In the Money | $4.19In the Money | $0.00In the Money | ---In the Money | 108In the Money | |
CZRNear the Money | $0.05Near the Money | $0.09Near the Money | $0.26Near the Money | $0.16Near the Money | 5Near the Money | 25Near the Money | CZRIn the Money | $2.18In the Money | $2.51In the Money | $4.05In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CZRNear the Money | $0.03Near the Money | $0.07Near the Money | $0.13Near the Money | $0.07Near the Money | 12Near the Money | 2,268Near the Money | CZRIn the Money | $2.67In the Money | $2.90In the Money | $2.50In the Money | $-1.30In the Money | 1In the Money | 1,006In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 1Out of the Money | 61Out of the Money | CZRIn the Money | $3.10In the Money | $4.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 26Out of the Money | 829Out of the Money | CZRIn the Money | $2.80In the Money | $4.20In 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 | $0.02Out of the Money | $-0.04Out of the Money | 1Out of the Money | 8,730Out of the Money | CZRIn the Money | $4.35In the Money | $4.90In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,403Out of the Money | CZRIn the Money | $5.40In the Money | $5.95In 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 | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 1,241Out of the Money | CZRIn the Money | $6.60In the Money | $7.55In 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 | 20Out of the Money | 1,414Out of the Money | CZRIn the Money | $7.45In the Money | $9.00In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 341Out of the Money | CZRIn the Money | $8.60In the Money | $8.90In 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 | 1Out of the Money | 5,908Out of the Money | CZRIn the Money | $9.45In the Money | $9.80In the Money | $12.95In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CZROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 400Out of the Money | CZRIn the Money | $14.55In the Money | $15.50In 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 | $19.40In the Money | $20.90In 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 | $0.01Out of the Money | 1Out of the Money | 278Out of the Money | CZRIn the Money | $23.45In the Money | $25.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |