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 | $17.90In the Money | $18.65In 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 | $17.05In the Money | $17.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $16.00In the Money | $16.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.23Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $15.00In 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 | $0.02Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | |
CZRIn the Money | $14.00In 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 | $0.23Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $12.95In the Money | $13.55In 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 | $11.75In 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 | $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 | $11.05In the Money | $11.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
CZRIn the Money | $10.10In the Money | $10.45In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
CZRIn the Money | $8.90In the Money | $9.75In the Money | $7.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.23Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
CZRIn the Money | $8.15In the Money | $8.45In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 31In the Money | CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 166Out of the Money | |
CZRIn the Money | $7.10In the Money | $7.50In the Money | $7.64In the Money | $2.89In the Money | 1In the Money | 3In the Money | CZROut of the Money | ---Out of the Money | $0.23Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
CZRIn the Money | $6.50In the Money | $7.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $1.00Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
CZRIn the Money | $4.45In the Money | $6.50In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 14In the Money | CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
CZRIn the Money | $5.55In the Money | $6.10In 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 | $4.95In the Money | $5.40In the Money | $4.35In the Money | $0.00In the Money | ---In the Money | 7In the Money | CZROut of the Money | ---Out of the Money | $0.69Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
CZRIn the Money | $4.70In the Money | $5.05In 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 | $0.66Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
CZRIn the Money | $3.75In the Money | $4.40In 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 | $0.27Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 1Out of the Money | 80Out of the Money | |
CZRIn the Money | $2.39In the Money | $3.90In the Money | $4.16In the Money | $0.32In the Money | 2In the Money | 3In the Money | CZROut of the Money | $0.01Out of the Money | $0.33Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 1Out of the Money | 60Out of the Money | |
CZRIn the Money | $2.99In the Money | $3.95In the Money | $3.19In the Money | $-1.11In the Money | 8In the Money | 34In the Money | CZROut of the Money | $0.02Out of the Money | $0.41Out of the Money | $0.11Out of the Money | $0.07Out of the Money | 11Out of the Money | 112Out of the Money | |
CZRIn the Money | $2.03In the Money | $2.93In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 99In the Money | CZRNear the Money | $0.06Near the Money | $0.10Near the Money | $0.10Near the Money | $0.03Near the Money | 9Near the Money | 80Near the Money | |
CZRIn the Money | $1.80In the Money | $2.47In the Money | $3.65In the Money | $0.00In the Money | ---In the Money | 145In the Money | CZRNear the Money | $0.11Near the Money | $0.14Near the Money | $0.12Near the Money | $0.02Near the Money | 1Near the Money | 113Near the Money | |
CZRIn the Money | $1.68In the Money | $2.03In the Money | $2.66In the Money | $0.00In the Money | ---In the Money | 187In the Money | CZRNear the Money | $0.16Near the Money | $0.43Near the Money | $0.18Near the Money | $0.06Near the Money | 15Near the Money | 213Near the Money | |
CZRIn the Money | $1.37In the Money | $2.31In the Money | $2.17In the Money | $0.00In the Money | ---In the Money | 236In the Money | CZRNear the Money | $0.25Near the Money | $1.10Near the Money | $0.25Near the Money | $0.05Near the Money | 4Near the Money | 118Near the Money | |
CZRIn the Money | $1.11In the Money | $1.26In the Money | $1.15In the Money | $-1.16In the Money | 131In the Money | 42In the Money | CZRNear the Money | $0.40Near the Money | $0.65Near the Money | $0.37Near the Money | $0.01Near the Money | 253Near the Money | 73Near the Money | |
CZRUnderlying issue's last price | $0.82Underlying issue's last price | $0.92Underlying issue's last price | $0.90Underlying issue's last price | $-0.75Underlying issue's last price | 1,636Underlying issue's last price | 267Underlying issue's last price | Filter Table By Strike Price of$43.00Underlying issue's last price | CZRUnderlying issue's last price | $0.58Underlying issue's last price | $0.61Underlying issue's last price | $0.55Underlying issue's last price | $0.02Underlying issue's last price | 187Underlying issue's last price | 246Underlying issue's last price |
CZRNear the Money | $0.40Near the Money | $0.44Near the Money | $0.40Near the Money | $-0.40Near the Money | 2,242Near the Money | 1,863Near the Money | CZRIn the Money | $1.11In the Money | $1.25In the Money | $1.01In the Money | $0.06In the Money | 13In the Money | 117In the Money | |
CZRNear the Money | $0.10Near the Money | $0.20Near the Money | $0.20Near the Money | $-0.34Near the Money | 151Near the Money | 433Near the Money | CZRIn the Money | $1.84In the Money | $2.31In the Money | $1.57In the Money | $0.00In the Money | ---In the Money | 35In the Money | |
CZRNear the Money | $0.05Near the Money | $0.08Near the Money | $0.08Near the Money | $-0.14Near the Money | 29Near the Money | 577Near the Money | CZRIn the Money | $2.73In the Money | $2.91In the Money | $2.02In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 106Out of the Money | 254Out of the Money | CZRIn the Money | $3.60In the Money | $4.80In the Money | $3.45In the Money | $0.60In the Money | 1In the Money | 16In the Money | |
CZROut of the Money | ---Out of the Money | $0.24Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | CZRIn the Money | $3.20In 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 | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | CZRIn the Money | $4.95In the Money | $6.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | CZRIn the Money | $6.40In the Money | $7.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CZRIn the Money | $7.25In the Money | $7.95In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $8.25In the Money | $8.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $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 | $9.35In the Money | $9.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |