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 | $13.65In the Money | $14.35In the Money | $18.90In the Money | $0.00In the Money | ---In the Money | 5In the Money | CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
CZRIn the Money | $12.80In the Money | $13.45In the Money | $17.75In the Money | $0.00In the Money | ---In the Money | 6In the Money | CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
CZRIn the Money | $11.80In the Money | $12.35In the Money | $16.70In the Money | $0.00In the Money | ---In the Money | 7In 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 | 54Out of the Money | |
CZRIn the Money | $10.85In the Money | $11.15In the Money | $16.00In 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 | 129Out of the Money | |
CZRIn the Money | $9.80In the Money | $10.30In the Money | $11.30In the Money | $0.00In the Money | ---In the Money | 6In 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 | 59Out of the Money | |
CZRIn the Money | $8.65In the Money | $9.25In the Money | $11.95In the Money | $0.00In the Money | ---In the Money | 2In 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 | 71Out of the Money | |
CZRIn the Money | $7.65In the Money | $8.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
CZRIn the Money | $6.60In the Money | $7.45In the Money | $8.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 196Out of the Money | |
CZRIn the Money | $5.90In the Money | $6.30In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZROut of the Money | ---Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 257Out of the Money | |
CZRIn the Money | $4.75In the Money | $5.45In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 12In the Money | CZROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 464Out of the Money | |
CZRIn the Money | $3.90In the Money | $4.20In the Money | $9.40In the Money | $0.00In the Money | ---In the Money | 6In 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 | 241Out of the Money | |
CZRIn the Money | $2.86In the Money | $3.15In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 144In the Money | CZROut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 6Out of the Money | 1,474Out of the Money | |
CZRIn the Money | $1.99In the Money | $2.24In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 167In the Money | CZRNear the Money | $0.07Near the Money | $0.10Near the Money | $0.08Near the Money | $0.07Near the Money | 3Near the Money | 122Near the Money | |
CZRIn the Money | $1.24In the Money | $1.31In the Money | $2.90In the Money | $0.00In the Money | ---In the Money | 189In the Money | CZRNear the Money | $0.23Near the Money | $0.26Near the Money | $0.24Near the Money | $0.09Near the Money | 101Near the Money | 278Near the Money | |
CZRUnderlying issue's last price | $0.61Underlying issue's last price | $0.67Underlying issue's last price | $0.66Underlying issue's last price | $-1.27Underlying issue's last price | 24Underlying issue's last price | 471Underlying issue's last price | Filter Table By Strike Price of$39.00Underlying issue's last price | CZRUnderlying issue's last price | $0.59Underlying issue's last price | $0.64Underlying issue's last price | $0.66Underlying issue's last price | $0.42Underlying issue's last price | 880Underlying issue's last price | 295Underlying issue's last price |
CZRNear the Money | $0.40Near the Money | $0.44Near the Money | $0.43Near the Money | $-1.38Near the Money | 3Near the Money | 30Near the Money | CZRIn the Money | $0.87In the Money | $0.92In the Money | $0.86In the Money | $0.49In the Money | 3In the Money | 182In the Money | |
CZRNear the Money | $0.24Near the Money | $0.27Near the Money | $0.25Near the Money | $-0.91Near the Money | 446Near the Money | 3,616Near the Money | CZRIn the Money | $1.21In the Money | $1.26In the Money | $1.33In the Money | $0.75In the Money | 10In the Money | 705In the Money | |
CZRNear the Money | $0.14Near the Money | $0.17Near the Money | $0.16Near the Money | $-0.54Near the Money | 54Near the Money | 204Near the Money | CZRIn the Money | $1.60In the Money | $1.75In the Money | $1.62In the Money | $0.87In the Money | 11In the Money | 48In the Money | |
CZRNear the Money | $0.08Near the Money | $0.11Near the Money | $0.38Near the Money | $0.00Near the Money | ---Near the Money | 886Near the Money | CZRIn the Money | $2.03In the Money | $2.11In the Money | $0.80In the Money | $0.00In the Money | ---In the Money | 221In the Money | |
CZRNear the Money | $0.04Near the Money | $0.07Near the Money | $0.36Near the Money | $0.00Near the Money | ---Near the Money | 870Near the Money | CZRIn the Money | $2.25In the Money | $2.69In the Money | $1.17In the Money | $0.00In the Money | ---In the Money | 843In the Money | |
CZRNear the Money | $0.01Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.13Near the Money | 4Near the Money | 363Near the Money | CZRIn the Money | $2.93In the Money | $3.10In the Money | $1.92In the Money | $0.00In the Money | ---In the Money | 271In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.19Out of the Money | $0.39Out of the Money | $0.18Out of the Money | 1Out of the Money | 55Out of the Money | CZRIn the Money | $3.40In the Money | $3.95In the Money | $2.25In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
CZROut of the Money | ---Out of the Money | $1.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 449Out of the Money | CZRIn the Money | $3.90In the Money | $4.40In the Money | $2.66In the Money | $0.00In the Money | ---In the Money | 66In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 133Out of the Money | 571Out of the Money | CZRIn the Money | $4.90In the Money | $5.05In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 4,476In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 4Out of the Money | 556Out of the Money | CZRIn the Money | $5.70In the Money | $6.15In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 747In the Money | |
CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,826Out of the Money | CZRIn the Money | $6.75In the Money | $7.40In the Money | $4.82In the Money | $0.00In the Money | ---In the Money | 51In the Money | |
CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,212Out of the Money | CZRIn the Money | $6.80In the Money | $8.45In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.16Out of the Money | $0.02Out of the Money | $-0.22Out of the Money | 1Out of the Money | 942Out of the Money | CZRIn the Money | $7.75In the Money | $9.75In the Money | $3.55In 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 | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 727Out of the Money | CZRIn the Money | $8.55In the Money | $10.50In the Money | $7.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.51Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,157Out of the Money | CZRIn the Money | $9.75In the Money | $11.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | CZRIn the Money | $10.20In 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 | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | CZRIn the Money | $11.40In the Money | $13.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | CZRIn the Money | $12.45In the Money | $15.30In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | CZRIn the Money | $13.00In the Money | $15.80In 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 | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | CZRIn the Money | $15.40In the Money | $16.25In the Money | $14.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | ---Out of the Money | $0.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | CZRIn the Money | $19.45In the Money | $21.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |