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 | $14.35In the Money | $16.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $13.05In the Money | $14.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $12.45In the Money | $13.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $11.80In the Money | $12.30In the Money | $15.80In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CZRIn the Money | $10.25In the Money | $11.95In 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 | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $9.65In 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 | $0.22Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
CZRIn the Money | $8.05In 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 | $0.75Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
CZRIn the Money | $7.20In the Money | $9.05In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
CZRIn the Money | $6.00In the Money | $8.10In the Money | $12.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.42Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
CZRIn the Money | $5.15In the Money | $7.15In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | |
CZRIn the Money | $4.15In the Money | $5.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
CZRIn the Money | $2.56In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | 1Out of the Money | 58Out of the Money | |
CZRIn the Money | $2.57In the Money | $3.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 171Out of the Money | |
CZRIn the Money | $1.88In the Money | $2.27In the Money | $3.54In the Money | $0.00In the Money | ---In the Money | 7In the Money | CZRNear the Money | $0.02Near the Money | $0.04Near the Money | $0.05Near the Money | $0.03Near the Money | 99Near the Money | 1,279Near the Money | |
CZRIn the Money | $0.77In the Money | $1.25In the Money | $2.61In the Money | $-1.79In the Money | 20In the Money | 1In the Money | CZRNear the Money | $0.12Near the Money | $0.16Near the Money | $0.20Near the Money | $0.16Near the Money | 1,343Near the Money | 329Near the Money | |
CZRIn the Money | $0.76In the Money | $0.88In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.20Near the Money | $0.45Near the Money | $0.32Near the Money | $0.24Near the Money | 20Near the Money | 52Near the Money | |
CZRUnderlying issue's last price | $0.30Underlying issue's last price | $0.57Underlying issue's last price | $0.55Underlying issue's last price | $-0.52Underlying issue's last price | 41Underlying issue's last price | 27Underlying issue's last price | Filter Table By Strike Price of$40.00Underlying issue's last price | CZRUnderlying issue's last price | $0.42Underlying issue's last price | $0.60Underlying issue's last price | $0.50Underlying issue's last price | $0.31Underlying issue's last price | 30Underlying issue's last price | 291Underlying issue's last price |
CZRNear the Money | $0.18Near the Money | $0.34Near the Money | $0.40Near the Money | $-0.86Near the Money | 38Near the Money | 362Near the Money | CZRIn the Money | $0.70In the Money | $0.77In the Money | $0.80In the Money | $0.63In the Money | 8In the Money | 64In the Money | |
CZRNear the Money | $0.01Near the Money | $0.19Near the Money | $0.16Near the Money | $-0.89Near the Money | 9Near the Money | 580Near the Money | CZRIn the Money | $1.05In the Money | $1.23In the Money | $1.21In the Money | $0.75In the Money | 20In the Money | 143In the Money | |
CZRNear the Money | $0.07Near the Money | $0.11Near the Money | $0.08Near the Money | $-0.86Near the Money | 4Near the Money | 107Near the Money | CZRIn the Money | $1.47In the Money | $1.82In the Money | $1.32In the Money | $0.71In the Money | 95In the Money | 153In the Money | |
CZRNear the Money | $0.03Near the Money | $0.06Near the Money | $0.04Near the Money | $-0.38Near the Money | 853Near the Money | 3,215Near the Money | CZRIn the Money | $1.91In the Money | $2.06In the Money | $2.25In the Money | $1.35In the Money | 1,353In the Money | 1,444In the Money | |
CZRNear the Money | $0.01Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.24Near the Money | 31Near the Money | 149Near the Money | CZRIn the Money | $2.31In the Money | $2.66In the Money | $2.20In the Money | $1.14In the Money | 11In the Money | 85In the Money | |
CZRNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.19Near the Money | 58Near the Money | 631Near the Money | CZRIn the Money | $2.70In the Money | $3.05In the Money | $3.08In the Money | $1.63In the Money | 11In the Money | 176In the Money | |
CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 9Out of the Money | 201Out of the Money | CZRIn the Money | $3.85In the Money | $6.00In the Money | $3.70In the Money | $1.12In the Money | 4In the Money | 623In the Money | |
CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 3Out of the Money | 1,872Out of the Money | CZRIn the Money | $4.70In the Money | $5.20In the Money | $5.00In the Money | $1.98In the Money | 1In the Money | 1,058In the Money | |
CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 91Out of the Money | 1,190Out of the Money | CZRIn the Money | $5.15In the Money | $6.45In the Money | $4.74In the Money | $0.31In the Money | 27In the Money | 130In the Money | |
CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 32Out of the Money | 1,349Out of the Money | CZRIn the Money | $5.25In the Money | $8.70In the Money | $3.24In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
CZROut of the Money | ---Out of the Money | $0.21Out of the Money | $0.07Out of the Money | $0.04Out of the Money | 5Out of the Money | 193Out of the Money | CZRIn the Money | $6.60In the Money | $9.95In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | ---In 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 | 8Out of the Money | 498Out of the Money | CZRIn the Money | $7.60In the Money | $10.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 161Out of the Money | CZRIn the Money | $8.00In the Money | $11.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 163Out of the Money | CZRIn the Money | $9.00In the Money | $12.95In the Money | $8.83In 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 | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | CZRIn the Money | $10.10In the Money | $13.95In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | CZRIn the Money | $11.10In the Money | $14.95In 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 | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | CZRIn the Money | $12.05In the Money | $15.95In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.50Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | CZRIn the Money | $13.05In the Money | $16.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |