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 | $19.35In the Money | $19.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $18.35In the Money | $18.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $17.40In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $16.40In the Money | $16.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | |
CZRIn the Money | $15.35In 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 | $0.22Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $14.40In the Money | $14.70In the Money | $10.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $13.40In the Money | $13.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
CZRIn the Money | $12.40In the Money | $13.60In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
CZRIn the Money | $10.45In the Money | $11.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
CZRIn the Money | $9.45In the Money | $10.70In the Money | $7.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 5Out of the Money | 22Out of the Money | |
CZRIn the Money | $8.45In the Money | $10.55In 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 | $-0.03Out of the Money | 1Out of the Money | 167Out of the Money | |
CZRIn the Money | $8.40In the Money | $8.70In the Money | $4.75In the Money | $0.00In the Money | ---In the Money | 3In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
CZRIn the Money | $7.95In the Money | $8.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.23Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
CZRIn the Money | $7.45In the Money | $7.70In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 14In the Money | CZROut of the Money | ---Out of the Money | $0.23Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
CZRIn the Money | $6.90In the Money | $7.15In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 25Out of the Money | 27Out of the Money | |
CZRIn the Money | $6.40In the Money | $6.65In the Money | $4.35In the Money | $0.00In the Money | ---In the Money | 7In the Money | CZROut of the Money | $0.01Out of the Money | $0.24Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
CZRIn the Money | $5.95In the Money | $6.15In the Money | $3.72In the Money | $0.00In the Money | ---In the Money | 58In the Money | CZROut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.12Out of the Money | $0.06Out of the Money | 10Out of the Money | 37Out of the Money | |
CZRIn the Money | $5.25In the Money | $5.65In the Money | $4.69In the Money | $0.00In the Money | ---In the Money | 90In the Money | CZROut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.08Out of the Money | 6Out of the Money | 80Out of the Money | |
CZRIn the Money | $5.00In the Money | $5.20In the Money | $3.84In the Money | $0.00In the Money | ---In the Money | 3In the Money | CZROut of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.06Out of the Money | $-0.05Out of the Money | 41Out of the Money | 50Out of the Money | |
CZRIn the Money | $4.50In the Money | $4.65In the Money | $4.30In the Money | $1.39In the Money | 5In the Money | 35In the Money | CZROut of the Money | $0.05Out of the Money | $0.21Out of the Money | $0.09Out of the Money | $-0.07Out of the Money | 39Out of the Money | 79Out of the Money | |
CZRIn the Money | $4.00In the Money | $4.15In the Money | $3.89In the Money | $1.24In the Money | 10In the Money | 117In the Money | CZROut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
CZRIn the Money | $3.10In the Money | $3.70In the Money | $3.29In the Money | $0.49In the Money | 41In the Money | 111In the Money | CZROut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.12Out of the Money | $-0.16Out of the Money | 2Out of the Money | 105Out of the Money | |
CZRIn the Money | $3.10In the Money | $3.25In the Money | $3.06In the Money | $1.63In the Money | 117In the Money | 322In the Money | CZRNear the Money | $0.14Near the Money | $0.16Near the Money | $0.17Near the Money | $-0.36Near the Money | 16Near the Money | 209Near the Money | |
CZRIn the Money | $2.65In the Money | $2.98In the Money | $2.56In the Money | $0.42In the Money | 128In the Money | 253In the Money | CZRNear the Money | $0.19Near the Money | $0.22Near the Money | $0.22Near the Money | $-0.46Near the Money | 77Near the Money | 82Near the Money | |
CZRIn the Money | $2.12In the Money | $2.56In the Money | $2.22In the Money | $0.37In the Money | 5In the Money | 42In the Money | CZRNear the Money | $0.27Near the Money | $0.33Near the Money | $0.32Near the Money | $-0.36Near the Money | 92Near the Money | 72Near the Money | |
CZRIn the Money | $1.78In the Money | $1.97In the Money | $2.02In the Money | $0.44In the Money | 203In the Money | 98In the Money | CZRNear the Money | $0.38Near the Money | $0.43Near the Money | $0.45Near the Money | $-0.50Near the Money | 53Near the Money | 100Near the Money | |
CZRUnderlying issue's last price | $1.15Underlying issue's last price | $1.30Underlying issue's last price | $1.27Underlying issue's last price | $0.15Underlying issue's last price | 34Underlying issue's last price | 194Underlying issue's last price | Filter Table By Strike Price of$44.00Underlying issue's last price | CZRUnderlying issue's last price | $0.71Underlying issue's last price | $0.77Underlying issue's last price | $0.78Underlying issue's last price | $-1.57Underlying issue's last price | 6Underlying issue's last price | 6Underlying issue's last price |
CZRNear the Money | $0.71Near the Money | $0.79Near the Money | $0.72Near the Money | $-0.01Near the Money | 220Near the Money | 272Near the Money | CZRIn the Money | $1.20In the Money | $1.39In the Money | $1.27In the Money | $-1.02In the Money | 14In the Money | 10In the Money | |
CZRNear the Money | $0.35Near the Money | $0.43Near the Money | $0.39Near the Money | $0.10Near the Money | 218Near the Money | 57Near the Money | CZRIn the Money | $1.84In the Money | $2.05In the Money | $2.02In the Money | $-0.66In the Money | 18In the Money | 22In the Money | |
CZRNear the Money | $0.18Near the Money | $0.22Near the Money | $0.20Near the Money | $-0.02Near the Money | 211Near the Money | 360Near the Money | CZRIn the Money | $2.59In the Money | $2.91In the Money | $2.85In the Money | $-1.65In the Money | 16In the Money | 1In the Money | |
CZROut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.05Out of the Money | 7Out of the Money | 25Out of the Money | CZRIn the Money | $3.50In the Money | $3.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 26Out of the Money | 17Out of the Money | CZRIn the Money | $4.40In the Money | $4.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | CZRIn the Money | $5.35In the Money | $5.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.23Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CZRIn the Money | $6.35In the Money | $6.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $6.40In the Money | $8.60In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $8.35In the Money | $8.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |