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 | $18.50In the Money | $18.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $17.50In the Money | $17.75In 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 | ---Out 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 | $0.22Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $15.50In the Money | $15.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | |
CZRIn the Money | $14.50In the Money | $14.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $13.55In the Money | $13.70In 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 | $12.40In the Money | $12.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
CZRIn the Money | $10.65In the Money | $12.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
CZRIn the Money | $10.45In the Money | $10.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
CZRIn the Money | $9.55In the Money | $9.80In the Money | $7.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
CZRIn the Money | $8.55In the Money | $8.70In 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 | $7.55In the Money | $7.75In the Money | $7.65In the Money | $0.00In the Money | ---In the Money | 3In the Money | CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
CZRIn the Money | $7.00In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
CZRIn the Money | $6.55In the Money | $6.70In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 14In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
CZRIn the Money | $5.60In the Money | $6.30In 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 | $5.50In the Money | $5.75In 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 | $4.25In the Money | $5.30In 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 | $4.55In the Money | $5.20In 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 | $4.00In the Money | $4.25In 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 | $3.55In the Money | $3.75In the Money | $3.68In the Money | $-0.74In the Money | 1In 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 | $2.84In the Money | $3.95In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 99In the Money | CZROut of the Money | ---Out 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 | $2.46In the Money | $2.74In the Money | $2.80In the Money | $-1.15In the Money | 12In 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 | $1.94In the Money | $2.89In the Money | $2.16In the Money | $-0.63In the Money | 3In the Money | 187In the Money | CZRNear the Money | $0.01Near the Money | $0.62Near the Money | $0.02Near the Money | $-0.21Near the Money | 14Near the Money | 233Near the Money | |
CZRIn the Money | $1.43In the Money | $1.71In the Money | $1.68In the Money | $-1.16In the Money | 8In 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 | $0.90In the Money | $1.24In the Money | $2.35In the Money | $0.00In the Money | ---In the Money | 105In the Money | CZRNear the Money | $0.06Near the Money | $0.08Near the Money | $0.06Near the Money | $-0.01Near the Money | 5Near the Money | 155Near the Money | |
CZRUnderlying issue's last price | $0.76Underlying issue's last price | $0.83Underlying issue's last price | $1.05Underlying issue's last price | $-0.94Underlying issue's last price | 2Underlying 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 | $0.14Underlying issue's last price | $0.18Underlying issue's last price | $0.16Underlying issue's last price | $0.05Underlying issue's last price | 12Underlying issue's last price | 262Underlying issue's last price |
CZRNear the Money | $0.21Near the Money | $0.25Near the Money | $0.24Near the Money | $-0.55Near the Money | 50Near the Money | 3,006Near the Money | CZRIn the Money | $0.58In the Money | $0.64In the Money | $0.61In the Money | $0.24In the Money | 706In the Money | 121In the Money | |
CZRNear the Money | $0.03Near the Money | $0.06Near the Money | $0.06Near the Money | $-0.33Near the Money | 12Near the Money | 579Near the Money | CZRIn the Money | $1.19In the Money | $1.47In the Money | $1.40In the Money | $0.48In the Money | 60In the Money | 233In the Money | |
CZRNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.10Near the Money | 82Near the Money | 877Near the Money | CZRIn the Money | $1.22In the Money | $3.50In the Money | $2.51In the Money | $1.13In the Money | 2In 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 | $2.85In the Money | $3.80In the Money | $3.22In the Money | $-0.23In the Money | 5In 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 | $4.30In the Money | $4.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | CZRIn the Money | $4.45In the Money | $6.40In 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 | $6.30In the Money | $6.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CZRIn the Money | $7.30In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $8.25In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $9.30In the Money | $9.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |