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 | $19.00In the Money | $19.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $18.00In 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 | $0.03Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $15.55In the Money | $18.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $14.40In the Money | $16.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | |
CZRIn the Money | $15.05In the Money | $15.25In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $14.00In the Money | $14.25In the Money | $10.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $13.00In the Money | $13.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
CZRIn the Money | $12.05In the Money | $12.25In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
CZRIn the Money | $11.00In the Money | $11.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
CZRIn the Money | $10.00In the Money | $10.25In the Money | $7.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
CZRIn the Money | $9.10In the Money | $9.25In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 31In 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 | 166Out of the Money | |
CZRIn the Money | $8.00In the Money | $8.25In the Money | $4.75In 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 | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
CZRIn the Money | $7.50In the Money | $7.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
CZRIn the Money | $7.00In the Money | $7.25In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 14In the Money | CZROut of the Money | ---Out of the Money | $0.17Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
CZRIn the Money | $6.50In the Money | $6.75In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.05Out of the Money | 6Out of the Money | 42Out of the Money | |
CZRIn the Money | $5.50In the Money | $6.25In the Money | $4.35In the Money | $0.00In the Money | ---In the Money | 7In the Money | CZROut of the Money | ---Out of the Money | $0.23Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
CZRIn the Money | $5.55In the Money | $5.75In the Money | $3.72In the Money | $0.00In the Money | ---In the Money | 58In the Money | CZROut of the Money | ---Out of the Money | $0.24Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
CZRIn the Money | $5.10In the Money | $5.25In the Money | $4.69In the Money | $0.00In the Money | ---In the Money | 90In the Money | CZROut of the Money | ---Out of the Money | $0.23Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | |
CZRIn the Money | $4.55In the Money | $4.80In the Money | $3.84In the Money | $0.00In the Money | ---In the Money | 3In the Money | CZROut of the Money | $0.01Out of the Money | $0.22Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
CZRIn the Money | $4.05In the Money | $4.30In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 34In the Money | CZROut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 2Out of the Money | 111Out of the Money | |
CZRIn the Money | $3.65In the Money | $3.75In the Money | $3.90In the Money | $0.01In the Money | 29In the Money | 127In the Money | CZROut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
CZRIn the Money | $3.20In the Money | $3.30In the Money | $3.08In the Money | $-0.21In the Money | 77In the Money | 152In the Money | CZROut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 10Out of the Money | 105Out of the Money | |
CZRIn the Money | $2.61In the Money | $2.85In the Money | $2.66In the Money | $-0.40In the Money | 125In the Money | 228In the Money | CZRNear the Money | $0.12Near the Money | $0.14Near the Money | $0.14Near the Money | $-0.03Near the Money | 43Near the Money | 213Near the Money | |
CZRIn the Money | $2.20In the Money | $2.39In the Money | $2.26In the Money | $-0.30In the Money | 7In the Money | 241In the Money | CZRNear the Money | $0.18Near the Money | $0.22Near the Money | $0.20Near the Money | $-0.02Near the Money | 4Near the Money | 118Near the Money | |
CZRIn the Money | $1.89In the Money | $1.98In the Money | $2.31In the Money | $0.09In the Money | 1In the Money | 42In the Money | CZRNear the Money | $0.27Near the Money | $0.32Near the Money | $0.29Near the Money | $-0.03Near the Money | 16Near the Money | 60Near the Money | |
CZRIn the Money | $1.53In the Money | $1.60In the Money | $2.02In the Money | $0.00In the Money | ---In the Money | 266In the Money | CZRNear the Money | $0.39Near the Money | $0.44Near the Money | $0.41Near the Money | $-0.04Near the Money | 95Near the Money | 128Near the Money | |
CZRUnderlying issue's last price | $0.91Underlying issue's last price | $0.97Underlying issue's last price | $0.89Underlying issue's last price | $-0.38Underlying issue's last price | 1,021Underlying issue's last price | 192Underlying issue's last price | Filter Table By Strike Price of$44.00Underlying issue's last price | CZRUnderlying issue's last price | $0.75Underlying issue's last price | $0.82Underlying issue's last price | $0.95Underlying issue's last price | $0.17Underlying issue's last price | 115Underlying issue's last price | 10Underlying issue's last price |
CZRNear the Money | $0.46Near the Money | $0.53Near the Money | $0.48Near the Money | $-0.24Near the Money | 192Near the Money | 412Near the Money | CZRIn the Money | $1.31In the Money | $1.38In the Money | $1.07In the Money | $-0.20In the Money | 20In the Money | 24In the Money | |
CZRNear the Money | $0.22Near the Money | $0.25Near the Money | $0.22Near the Money | $-0.17Near the Money | 630Near the Money | 217Near the Money | CZRIn the Money | $2.05In the Money | $2.12In the Money | $2.02In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
CZRNear the Money | $0.09Near the Money | $0.12Near the Money | $0.11Near the Money | $-0.09Near the Money | 170Near the Money | 286Near the Money | CZRIn the Money | $2.91In the Money | $3.00In the Money | $2.85In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
CZROut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | CZRIn the Money | $3.80In the Money | $4.00In 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 | $0.04Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 7Out of the Money | 43Out of the Money | CZRIn the Money | $4.80In the Money | $5.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.12Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 2Out of the Money | 15Out of the Money | CZRIn the Money | $5.80In the Money | $6.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 1Out of the Money | 1Out of the Money | CZRIn the Money | $6.80In the Money | $7.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $7.80In the Money | $7.95In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $8.80In the Money | $9.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |