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 | $18.60In the Money | $20.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $17.55In the Money | $19.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $2.13Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $16.65In the Money | $18.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $15.65In the Money | $17.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out 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 | $16.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $1.27Out 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 | $15.30In the Money | $10.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $1.27Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $12.60In the Money | $14.45In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
CZRIn the Money | $11.70In the Money | $13.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.67Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
CZRIn the Money | $10.80In the Money | $12.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $1.27Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
CZRIn the Money | $9.70In the Money | $11.40In the Money | $7.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
CZRIn the Money | $9.30In the Money | $9.85In 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 | $7.65In the Money | $8.95In the Money | $7.65In the Money | $0.00In the Money | ---In the Money | 3In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
CZRIn the Money | $7.05In the Money | $8.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
CZRIn the Money | $7.00In the Money | $8.05In 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 | $6.30In the Money | $7.80In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.21Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
CZRIn the Money | $6.15In the Money | $7.05In the Money | $4.35In the Money | $0.00In the Money | ---In the Money | 7In the Money | CZROut of the Money | ---Out of the Money | $0.21Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
CZRIn the Money | $5.85In the Money | $6.30In the Money | $5.25In the Money | $0.00In the Money | ---In the Money | 57In the Money | CZROut of the Money | ---Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $-0.11Out of the Money | 1Out of the Money | 37Out of the Money | |
CZRIn the Money | $5.15In the Money | $5.95In the Money | $5.74In the Money | $1.05In the Money | 44In the Money | 90In the Money | CZROut of the Money | ---Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 80Out of the Money | |
CZRIn the Money | $4.40In the Money | $5.80In the Money | $4.16In the Money | $0.00In the Money | ---In the Money | 2In 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 | 62Out of the Money | 114Out of the Money | |
CZRIn the Money | $2.89In the Money | $4.60In the Money | $4.89In the Money | $1.21In the Money | 4In the Money | 27In the Money | CZROut of the Money | ---Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 50Out of the Money | 91Out of the Money | |
CZRIn the Money | $3.55In the Money | $4.35In the Money | $4.47In the Money | $0.57In the Money | 15In the Money | 99In the Money | CZROut of the Money | ---Out of the Money | $0.21Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | |
CZRIn the Money | $1.87In the Money | $3.60In the Money | $3.52In the Money | $0.72In the Money | 33In the Money | 132In the Money | CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 292Out of the Money | 110Out of the Money | |
CZRIn the Money | $1.40In the Money | $3.10In the Money | $3.32In the Money | $1.16In the Money | 10In the Money | 185In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 57Out of the Money | 247Out of the Money | |
CZRIn the Money | $2.27In the Money | $2.88In the Money | $2.43In the Money | $0.60In the Money | 1In the Money | 227In the Money | CZRNear the Money | ---Near the Money | $0.31Near the Money | $0.01Near the Money | $-0.03Near the Money | 20Near the Money | 163Near the Money | |
CZRIn the Money | $1.45In the Money | $2.81In the Money | $2.35In the Money | $0.00In the Money | 1In the Money | 105In the Money | CZRNear the Money | ---Near the Money | $0.07Near the Money | $0.06Near the Money | $0.00Near the Money | ---Near the Money | 152Near the Money | |
CZRIn the Money | $1.12In the Money | $2.48In the Money | $1.50In the Money | $0.45In the Money | 40In the Money | 1,671In the Money | CZRNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.15Near the Money | 6Near the Money | 262Near the Money | |
CZRUnderlying issue's last price | $0.47Underlying issue's last price | $0.72Underlying issue's last price | $0.55Underlying issue's last price | $0.26Underlying issue's last price | 164Underlying issue's last price | 3,035Underlying issue's last price | Filter Table By Strike Price of$44.00Underlying issue's last price | CZRUnderlying issue's last price | ---Underlying issue's last price | $0.01Underlying issue's last price | $0.02Underlying issue's last price | $-0.50Underlying issue's last price | 421Underlying issue's last price | 635Underlying issue's last price |
CZRNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.04Near the Money | 311Near the Money | 586Near the Money | CZRIn the Money | $0.21In the Money | $0.69In the Money | $0.34In the Money | $-1.06In the Money | 9In the Money | 230In the Money | |
CZRNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 84Near the Money | 881Near the Money | CZRIn the Money | $0.84In the Money | $2.61In the Money | $0.93In the Money | $-1.58In the Money | 2In the Money | 17In the Money | |
CZRNear the Money | ---Near the Money | $0.21Near the Money | $0.01Near the Money | $-0.03Near the Money | 18Near the Money | 542Near the Money | CZRIn the Money | $1.37In the Money | $2.99In the Money | $2.34In the Money | $-0.88In the Money | 10In the Money | 11In the Money | |
CZROut of the Money | ---Out of the Money | $0.12Out of the Money | $0.02Out of the Money | $-0.09Out of the Money | 9Out of the Money | 31Out of the Money | CZRIn the Money | $1.63In the Money | $4.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 14Out of the Money | 59Out of the Money | CZRIn the Money | $2.76In the Money | $4.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | CZRIn the Money | $4.95In the Money | $6.25In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CZRIn the Money | $5.45In the Money | $7.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $6.60In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $7.55In the Money | $9.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |