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 | $24.55In the Money | $27.30In the Money | $20.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $20.15In the Money | $20.85In the Money | $19.75In 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 | 60Out of the Money | |
CZRIn the Money | $18.30In the Money | $18.75In 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 | 218Out of the Money | |
CZRIn the Money | $17.05In the Money | $17.70In the Money | $16.25In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 199Out of the Money | |
CZRIn the Money | $16.30In the Money | $16.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.40Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 966Out of the Money | |
CZRIn the Money | $15.25In the Money | $15.75In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.40Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 191Out of the Money | |
CZRIn the Money | $14.25In the Money | $14.80In the Money | $6.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
CZRIn the Money | $13.30In the Money | $13.70In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 171In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 518Out of the Money | |
CZRIn the Money | $12.20In the Money | $12.75In 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 | $11.10In the Money | $11.60In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 137In the Money | CZROut of the Money | ---Out of the Money | $0.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,367Out of the Money | |
CZRIn the Money | $10.35In the Money | $10.60In 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 | $9.20In the Money | $9.65In the Money | $8.57In the Money | $0.00In the Money | ---In the Money | 335In the Money | CZROut of the Money | ---Out of the Money | $0.16Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 988Out of the Money | |
CZRIn the Money | $8.65In the Money | $9.30In the Money | $5.12In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
CZRIn the Money | $8.20In the Money | $8.60In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 687In the Money | CZROut of the Money | ---Out of the Money | $0.20Out of the Money | $0.37Out of the Money | $0.34Out of the Money | 1Out of the Money | 970Out of the Money | |
CZRIn the Money | $7.55In the Money | $8.30In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 3In the Money | CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 118Out of the Money | |
CZRIn the Money | $7.35In the Money | $7.55In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 1,839In the Money | CZROut of the Money | ---Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $0.15Out of the Money | 5Out of the Money | 1,001Out of the Money | |
CZRIn the Money | $6.85In the Money | $7.30In the Money | $4.96In the Money | $0.00In the Money | ---In the Money | 3In the Money | CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | |
CZRIn the Money | $6.40In the Money | $6.70In the Money | $6.29In the Money | $0.00In the Money | ---In the Money | 350In the Money | CZROut of the Money | ---Out of the Money | $0.14Out of the Money | $0.19Out of the Money | $0.17Out of the Money | 5Out of the Money | 176Out of the Money | |
CZRIn the Money | $5.70In the Money | $6.30In the Money | $5.74In the Money | $0.00In the Money | ---In the Money | 9In the Money | CZROut of the Money | $0.01Out of the Money | $0.72Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | |
CZRIn the Money | $5.40In the Money | $5.60In the Money | $5.23In the Money | $-0.22In the Money | 3In the Money | 2,422In the Money | CZROut of the Money | ---Out of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.08Out of the Money | 3Out of the Money | 2,120Out of the Money | |
CZRIn the Money | $4.80In the Money | $5.25In the Money | $3.33In the Money | $0.00In the Money | ---In the Money | 24In the Money | CZROut of the Money | $0.01Out of the Money | $0.68Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | |
CZRIn the Money | $4.35In the Money | $4.60In the Money | $4.58In the Money | $0.03In the Money | 3In the Money | 613In the Money | CZROut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 6Out of the Money | 550Out of the Money | |
CZRIn the Money | $3.85In the Money | $4.15In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 164In the Money | CZROut of the Money | $0.01Out of the Money | $0.65Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 610Out of the Money | |
CZRIn the Money | $3.35In the Money | $3.65In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 1,905In the Money | CZROut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 271Out of the Money | |
CZRIn the Money | $2.86In the Money | $3.05In the Money | $2.92In the Money | $-0.07In the Money | 2In the Money | 601In the Money | CZRNear the Money | $0.04Near the Money | $0.08Near the Money | $0.06Near the Money | $-0.04Near the Money | 3Near the Money | 1,515Near the Money | |
CZRIn the Money | $2.40In the Money | $2.63In the Money | $2.60In the Money | $-0.14In the Money | 13In the Money | 694In the Money | CZRNear the Money | $0.07Near the Money | $0.10Near the Money | $0.12Near the Money | $0.00Near the Money | ---Near the Money | 5,296Near the Money | |
CZRIn the Money | $1.53In the Money | $1.70In the Money | $1.68In the Money | $-0.07In the Money | 6In the Money | 4,638In the Money | CZRNear the Money | $0.18Near the Money | $0.22Near the Money | $0.22Near the Money | $-0.03Near the Money | 213Near the Money | 350Near the Money | |
CZRUnderlying issue's last price | $0.88Underlying issue's last price | $0.96Underlying issue's last price | $0.81Underlying issue's last price | $-0.27Underlying issue's last price | 415Underlying issue's last price | 1,515Underlying issue's last price | Filter Table By Strike Price of$45.00Underlying issue's last price | CZRUnderlying issue's last price | $0.44Underlying issue's last price | $0.51Underlying issue's last price | $0.56Underlying issue's last price | $0.01Underlying issue's last price | 217Underlying issue's last price | 238Underlying issue's last price |
CZRNear the Money | $0.39Near the Money | $0.46Near the Money | $0.41Near the Money | $-0.14Near the Money | 875Near the Money | 838Near the Money | CZRIn the Money | $0.94In the Money | $1.02In the Money | $0.90In the Money | $-0.11In the Money | 4In the Money | 180In the Money | |
CZRNear the Money | $0.15Near the Money | $0.19Near the Money | $0.24Near the Money | $-0.01Near the Money | 37Near the Money | 531Near the Money | CZRIn the Money | $1.67In the Money | $1.82In the Money | $2.54In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
CZRNear the Money | $0.04Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.05Near the Money | 1Near the Money | 150Near the Money | CZRIn the Money | $2.46In the Money | $2.75In the Money | $2.58In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 1Out of the Money | 66Out of the Money | CZRIn the Money | $3.45In the Money | $3.75In the Money | $4.30In 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 | $0.12Out of the Money | $0.10Out of the Money | 1Out of the Money | 99Out of the Money | CZRIn the Money | $4.25In the Money | $4.80In the Money | $8.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $1.20Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CZRIn the Money | $5.30In the Money | $5.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | CZRIn the Money | $5.60In the Money | $7.00In 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 | $5.60In the Money | $9.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $7.70In the Money | $10.30In 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 | $7.65In the Money | $11.55In the Money | $13.60In the Money | $0.00In the Money | ---In the Money | 1In the Money |