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 | $12.10In the Money | $15.25In the Money | $13.24In the Money | $0.00In the Money | ---In the Money | 3In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $11.25In the Money | $11.95In the Money | $11.30In the Money | $11.30In the Money | 1In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $10.10In the Money | $11.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $8.80In the Money | $10.60In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $8.20In the Money | $9.10In the Money | $7.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $6.80In the Money | $8.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
CZRIn the Money | $6.55In the Money | $6.80In the Money | $7.60In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
CZRIn the Money | $4.95In the Money | $6.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $1.20Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
CZRIn the Money | $4.45In the Money | $6.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 115Out of the Money | |
CZRIn the Money | $2.92In the Money | $4.75In the Money | $5.85In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 102Out of the Money | |
CZRIn the Money | $2.82In the Money | $4.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.61Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
CZRIn the Money | $2.73In the Money | $3.75In the Money | $2.91In the Money | $0.21In the Money | 1In the Money | 36In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 91Out of the Money | 97Out of the Money | |
CZRIn the Money | $1.76In the Money | $3.40In the Money | $2.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 26Out of the Money | 67Out of the Money | |
CZRIn the Money | $1.26In the Money | $2.90In the Money | $2.40In the Money | $0.43In the Money | 3In the Money | 376In the Money | CZRNear the Money | $0.02Near the Money | $0.03Near the Money | $0.07Near the Money | $0.00Near the Money | ---Near the Money | 107Near the Money | |
CZRIn the Money | $2.12In the Money | $2.45In the Money | $1.85In the Money | $0.04In the Money | 11In the Money | 10In the Money | CZRNear the Money | $0.02Near the Money | $0.05Near the Money | $0.08Near the Money | $-0.07Near the Money | 293Near the Money | 59Near the Money | |
CZRIn the Money | $1.47In the Money | $2.19In the Money | $1.67In the Money | $0.40In the Money | 35In the Money | 1,344In the Money | CZRNear the Money | $0.05Near the Money | $0.08Near the Money | $0.27Near the Money | $0.00Near the Money | ---Near the Money | 247Near the Money | |
CZRIn the Money | $1.05In the Money | $2.10In the Money | $0.99In the Money | $0.11In the Money | 24In the Money | 37In the Money | CZRNear the Money | $0.11Near the Money | $0.16Near the Money | $0.29Near the Money | $-0.13Near the Money | 53Near the Money | 1,218Near the Money | |
CZRIn the Money | $0.76In the Money | $0.98In the Money | $0.77In the Money | $0.18In the Money | 445In the Money | 44In the Money | CZRNear the Money | $0.23Near the Money | $0.28Near the Money | $0.48Near the Money | $-0.17Near the Money | 5Near the Money | 61Near the Money | |
CZRUnderlying issue's last price | $0.56Underlying issue's last price | $0.63Underlying issue's last price | $0.62Underlying issue's last price | $0.12Underlying issue's last price | 811Underlying issue's last price | 74Underlying issue's last price | Filter Table By Strike Price of$38.50Underlying issue's last price | CZRUnderlying issue's last price | $0.42Underlying issue's last price | $0.66Underlying issue's last price | $0.55Underlying issue's last price | $-1.06Underlying issue's last price | 8Underlying issue's last price | 54Underlying issue's last price |
CZRNear the Money | ---Near the Money | $0.40Near the Money | $0.32Near the Money | $0.06Near the Money | 56Near the Money | 240Near the Money | CZRIn the Money | $0.68In the Money | $0.75In the Money | $1.28In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
CZRNear the Money | $0.18Near the Money | $0.23Near the Money | $0.23Near the Money | $0.06Near the Money | 55Near the Money | 190Near the Money | CZRIn the Money | $0.82In the Money | $1.29In the Money | $1.38In the Money | $0.56In the Money | 9In the Money | 15In the Money | |
CZRNear the Money | $0.10Near the Money | $0.12Near the Money | $0.10Near the Money | $0.01Near the Money | 375Near the Money | 2,481Near the Money | CZRIn the Money | $1.17In the Money | $2.63In the Money | $2.10In the Money | $0.00In the Money | ---In the Money | 131In the Money | |
CZRNear the Money | $0.04Near the Money | $0.07Near the Money | $0.04Near the Money | $-0.02Near the Money | 18Near the Money | 67Near the Money | CZRIn the Money | $1.00In the Money | $2.36In the Money | $1.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZRNear the Money | $0.01Near the Money | $0.04Near the Money | $0.02Near the Money | $-0.02Near the Money | 2Near the Money | 1,137Near the Money | CZRIn the Money | $1.01In the Money | $2.56In the Money | $2.72In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
CZRNear the Money | ---Near the Money | $0.09Near the Money | $0.05Near the Money | $-0.04Near the Money | 199Near the Money | 285Near the Money | CZRIn the Money | $1.98In the Money | $3.25In the Money | $4.14In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | ---Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | CZRIn the Money | $1.85In the Money | $4.05In the Money | $4.05In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CZROut of the Money | ---Out of the Money | $0.95Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | CZRIn the Money | $2.31In the Money | $4.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 612Out of the Money | CZRIn the Money | $2.85In the Money | $4.70In the Money | $2.78In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | CZRIn the Money | $3.90In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 535Out of the Money | CZRIn the Money | $4.60In the Money | $6.15In the Money | $5.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.95Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | CZRIn the Money | $5.35In the Money | $7.30In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 189Out of the Money | CZRIn the Money | $6.40In the Money | $8.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.95Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | CZRIn the Money | $7.60In the Money | $9.00In the Money | $10.00In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | CZRIn the Money | $8.75In the Money | $10.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $1.20Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | CZRIn the Money | $9.55In the Money | $11.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $1.00Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | CZRIn the Money | $10.75In the Money | $12.20In 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 | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | CZRIn the Money | $11.25In the Money | $13.30In 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 | $0.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | CZRIn the Money | $12.20In the Money | $14.35In 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 | 8Out of the Money | CZRIn the Money | $13.40In the Money | $15.15In 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 | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | CZRIn the Money | $15.50In the Money | $17.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |