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 | $18.85In the Money | $19.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $17.85In the Money | $18.05In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $16.85In the Money | $17.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $15.85In the Money | $16.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | |
CZRIn the Money | $14.85In the Money | $15.10In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $13.85In the Money | $14.10In 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 | $12.85In the Money | $13.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
CZRIn the Money | $11.85In the Money | $12.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
CZRIn the Money | $10.85In the Money | $11.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
CZRIn the Money | $9.85In the Money | $10.00In the Money | $7.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
CZRIn the Money | $8.85In the Money | $9.05In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 31In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 166Out of the Money | |
CZRIn the Money | $7.80In the Money | $8.05In the Money | $7.65In 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 | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
CZRIn the Money | $7.35In the Money | $7.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
CZRIn the Money | $6.80In the Money | $7.10In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 14In the Money | CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
CZRIn the Money | $6.35In the Money | $6.55In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
CZRIn the Money | $5.80In the Money | $6.10In the Money | $4.35In the Money | $0.00In the Money | ---In the Money | 7In the Money | CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
CZRIn the Money | $5.35In the Money | $5.55In the Money | $5.25In the Money | $0.00In the Money | ---In the Money | 57In the Money | CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
CZRIn the Money | $4.85In the Money | $5.00In the Money | $4.69In the Money | $0.00In the Money | ---In the Money | 90In the Money | CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | |
CZRIn the Money | $4.30In the Money | $4.60In the Money | $4.16In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZROut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 43Out of the Money | 76Out of the Money | |
CZRIn the Money | $3.85In the Money | $4.00In the Money | $4.42In the Money | $0.00In the Money | ---In the Money | 27In the Money | CZROut of the Money | $0.01Out of the Money | $0.73Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 4Out of the Money | 87Out of the Money | |
CZRIn the Money | $3.40In the Money | $3.50In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 99In the Money | CZROut of the Money | $0.01Out of the Money | $0.71Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | |
CZRIn the Money | $2.89In the Money | $3.00In the Money | $2.98In the Money | $-0.97In the Money | 10In the Money | 144In the Money | CZRNear the Money | $0.01Near the Money | $0.22Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 110Near the Money | |
CZRIn the Money | $2.41In the Money | $2.51In the Money | $2.79In the Money | $0.00In the Money | ---In the Money | 187In the Money | CZRNear the Money | $0.01Near the Money | $0.65Near the Money | $0.02Near the Money | $-0.21Near the Money | 14Near the Money | 233Near the Money | |
CZRIn the Money | $1.91In the Money | $2.00In the Money | $2.25In the Money | $-0.59In the Money | 5In the Money | 235In the Money | CZRNear the Money | $0.02Near the Money | $0.05Near the Money | $0.04Near the Money | $0.00Near the Money | ---Near the Money | 163Near the Money | |
CZRIn the Money | $1.44In the Money | $1.53In the Money | $2.35In the Money | $0.00In the Money | ---In the Money | 105In the Money | CZRNear the Money | $0.04Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.01Near the Money | 4Near the Money | 155Near the Money | |
CZRUnderlying issue's last price | $1.01Underlying issue's last price | $1.08Underlying issue's last price | $1.12Underlying issue's last price | $-0.87Underlying issue's last price | 1Underlying issue's last price | 1,673Underlying issue's last price | Filter Table By Strike Price of$43.00Underlying issue's last price | CZRUnderlying issue's last price | $0.10Underlying issue's last price | $0.14Underlying issue's last price | $0.15Underlying issue's last price | $0.04Underlying issue's last price | 2Underlying issue's last price | 262Underlying issue's last price |
CZRNear the Money | $0.36Near the Money | $0.43Near the Money | $0.51Near the Money | $-0.28Near the Money | 27Near the Money | 3,006Near the Money | CZRIn the Money | $0.44In the Money | $0.49In the Money | $0.42In the Money | $0.05In the Money | 586In the Money | 121In the Money | |
CZRNear the Money | $0.08Near the Money | $0.12Near the Money | $0.13Near the Money | $-0.26Near the Money | 9Near the Money | 579Near the Money | CZRIn the Money | ---In the Money | $1.22In the Money | $0.86In the Money | $-0.06In the Money | 30In the Money | 233In the Money | |
CZRNear the Money | $0.02Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.09Near the Money | 75Near the Money | 877Near the Money | CZRIn the Money | $2.06In the Money | $2.16In the Money | $2.05In the Money | $0.67In the Money | 1In the Money | 17In 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 | 542Out of the Money | CZRIn the Money | $2.94In the Money | $3.15In the Money | $3.45In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
CZROut of the Money | ---Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | CZRIn the Money | $3.95In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | CZRIn the Money | $3.85In the Money | $6.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | CZRIn the Money | $5.50In the Money | $6.30In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CZRIn the Money | $6.65In the Money | $7.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $7.65In the Money | $9.60In 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 | $8.90In the Money | $10.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |