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 | $24.00In the Money | $24.65In the Money | $20.95In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $19.15In the Money | $19.85In the Money | $19.75In the Money | $3.60In the Money | 1In 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 | 60Out of the Money | |
CZRIn the Money | $16.80In the Money | $18.25In 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 | $-0.08Out of the Money | 80Out of the Money | 253Out of the Money | |
CZRIn the Money | $15.80In the Money | $17.30In the Money | $16.25In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZROut of the Money | ---Out of the Money | $0.21Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 199Out of the Money | |
CZRIn the Money | $14.95In the Money | $16.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 966Out of the Money | |
CZRIn the Money | $14.05In the Money | $14.95In the Money | $11.00In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 191Out of the Money | |
CZRIn the Money | $12.75In the Money | $14.05In the Money | $6.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
CZRIn the Money | $12.30In the Money | $12.70In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 171In the Money | CZROut of the Money | ---Out of the Money | $0.74Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 2Out of the Money | 1,021Out of the Money | |
CZRIn the Money | $10.85In the Money | $11.95In the Money | $8.65In the Money | $0.00In the Money | ---In the Money | 9In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 520Out of the Money | |
CZRIn the Money | $10.10In the Money | $10.75In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 137In the Money | CZROut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.09Out of the Money | 10Out of the Money | 1,377Out of the Money | |
CZRIn the Money | $9.45In the Money | $9.65In the Money | $8.61In the Money | $0.00In the Money | ---In the Money | 140In the Money | CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 345Out of the Money | |
CZRIn the Money | $8.30In the Money | $8.70In the Money | $8.57In the Money | $0.00In the Money | ---In the Money | 335In the Money | CZROut of the Money | ---Out of the Money | $0.12Out of the Money | $0.02Out of the Money | $-0.15Out of the Money | 10Out of the Money | 998Out of the Money | |
CZRIn the Money | $7.60In the Money | $8.50In the Money | $5.12In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.01Out of the Money | $0.74Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
CZRIn the Money | $7.50In the Money | $7.65In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 687In the Money | CZROut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 970Out of the Money | |
CZRIn the Money | $6.50In the Money | $7.45In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 3In the Money | CZROut of the Money | $0.01Out of the Money | $0.74Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 118Out of the Money | |
CZRIn the Money | $6.50In the Money | $6.65In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 1,839In the Money | CZROut of the Money | $0.01Out of the Money | $0.18Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,001Out of the Money | |
CZRIn the Money | $5.90In the Money | $6.40In the Money | $4.96In the Money | $0.00In the Money | ---In the Money | 3In the Money | CZROut of the Money | $0.01Out of the Money | $0.73Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | |
CZRIn the Money | $5.50In the Money | $5.70In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | 350In the Money | CZROut of the Money | $0.03Out of the Money | $0.13Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 186Out of the Money | |
CZRIn the Money | $4.95In the Money | $5.50In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 10In the Money | CZROut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 47Out of the Money | 91Out of the Money | |
CZRIn the Money | $4.55In the Money | $4.70In the Money | $4.92In the Money | $0.36In the Money | 16In the Money | 2,501In the Money | CZROut of the Money | $0.03Out of the Money | $0.17Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 5Out of the Money | 2,120Out of the Money | |
CZRIn the Money | $3.85In the Money | $4.50In the Money | $3.33In the Money | $0.00In the Money | ---In the Money | 24In the Money | CZROut of the Money | $0.05Out of the Money | $0.53Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 177Out of the Money | |
CZRIn the Money | $3.40In the Money | $3.75In the Money | $3.00In the Money | $-0.15In the Money | 1In the Money | 666In the Money | CZROut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.12Out of the Money | 20Out of the Money | 562Out of the Money | |
CZRIn the Money | $3.10In the Money | $3.25In the Money | $3.08In the Money | $0.60In the Money | 5In the Money | 170In the Money | CZROut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.09Out of the Money | $-0.14Out of the Money | 4Out of the Money | 611Out of the Money | |
CZRIn the Money | $2.58In the Money | $2.76In the Money | $2.06In the Money | $0.00In the Money | ---In the Money | 1,907In the Money | CZRNear the Money | $0.13Near the Money | $0.32Near the Money | $0.18Near the Money | $-0.25Near the Money | 1Near the Money | 268Near the Money | |
CZRIn the Money | $2.19In the Money | $2.34In the Money | $2.46In the Money | $0.74In the Money | 1In the Money | 606In the Money | CZRNear the Money | $0.20Near the Money | $0.41Near the Money | $0.22Near the Money | $-0.36Near the Money | 22Near the Money | 1,510Near the Money | |
CZRIn the Money | $1.83In the Money | $1.92In the Money | $1.81In the Money | $0.41In the Money | 26In the Money | 690In the Money | CZRNear the Money | $0.30Near the Money | $0.33Near the Money | $0.28Near the Money | $-0.44Near the Money | 309Near the Money | 5,340Near the Money | |
CZRUnderlying issue's last price | $1.00Underlying issue's last price | $1.22Underlying issue's last price | $1.22Underlying issue's last price | $0.21Underlying issue's last price | 104Underlying issue's last price | 4,668Underlying issue's last price | Filter Table By Strike Price of$44.00Underlying issue's last price | CZRUnderlying issue's last price | $0.39Underlying issue's last price | $0.65Underlying issue's last price | $0.62Underlying issue's last price | $-0.62Underlying issue's last price | 153Underlying issue's last price | 259Underlying issue's last price |
CZRNear the Money | $0.63Near the Money | $0.68Near the Money | $0.66Near the Money | $0.19Near the Money | 106Near the Money | 1,402Near the Money | CZRIn the Money | $1.07In the Money | $1.13In the Money | $1.10In the Money | $-0.10In the Money | 174In the Money | 73In the Money | |
CZRNear the Money | $0.30Near the Money | $0.35Near the Money | $0.31Near the Money | $-0.04Near the Money | 188Near the Money | 652Near the Money | CZRIn the Money | $1.73In the Money | $1.82In the Money | $1.67In the Money | $-1.00In the Money | 1In the Money | 176In the Money | |
CZRNear the Money | $0.13Near the Money | $0.16Near the Money | $0.16Near the Money | $0.05Near the Money | 82Near the Money | 131Near the Money | CZRIn the Money | $2.53In the Money | $2.69In the Money | $2.54In the Money | $-0.36In the Money | 3In the Money | 2In the Money | |
CZROut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 28Out of the Money | 122Out of the Money | CZRIn the Money | $3.40In the Money | $3.70In 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 | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | CZRIn the Money | $4.20In the Money | $4.55In the Money | $4.30In the Money | $4.30In the Money | 1In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 98Out of the Money | CZRIn the Money | $4.95In the Money | $5.90In the Money | $8.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CZRIn the Money | $5.85In 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 | $0.75Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | CZRIn the Money | $6.90In the Money | $8.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | CZRIn the Money | $7.85In the Money | $9.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | CZRIn the Money | $9.40In the Money | $11.35In the Money | $13.60In the Money | $0.00In the Money | ---In the Money | 1In the Money |