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 | $19.40In the Money | $19.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $18.55In the Money | $18.95In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $17.45In the Money | $18.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $16.55In the Money | $16.95In 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 | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | |
CZRIn the Money | $15.55In the Money | $15.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $1.02Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $14.35In the Money | $14.90In 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 | $13.40In the Money | $14.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
CZRIn the Money | $12.40In the Money | $12.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
CZRIn the Money | $11.55In the Money | $11.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
CZRIn the Money | $10.35In the Money | $10.95In the Money | $7.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
CZRIn the Money | $9.40In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 166Out of the Money | |
CZRIn the Money | $8.55In the Money | $9.00In the Money | $7.65In the Money | $0.00In the Money | ---In the Money | 3In the Money | CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
CZRIn the Money | $8.05In the Money | $8.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
CZRIn the Money | $7.30In the Money | $8.00In 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 | $6.90In the Money | $7.55In 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 | $6.40In the Money | $7.10In 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 | $6.05In the Money | $6.40In 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 | $5.55In the Money | $5.85In the Money | $4.69In the Money | $0.00In the Money | ---In 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 | ---Out of the Money | 80Out of the Money | |
CZRIn the Money | $5.00In the Money | $5.40In 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 | $4.55In the Money | $4.80In the Money | $4.72In the Money | $1.04In the Money | 1In the Money | 27In 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 | 50Out of the Money | 91Out of the Money | |
CZRIn the Money | $4.10In the Money | $4.35In the Money | $3.90In the Money | $0.00In the Money | 5In 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 | $3.60In the Money | $3.85In the Money | $2.80In the Money | $0.00In the Money | ---In 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 | $3.10In the Money | $3.30In the Money | $3.32In the Money | $1.16In the Money | 10In the Money | 185In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 52Out of the Money | 247Out of the Money | |
CZRIn the Money | $2.51In the Money | $2.96In the Money | $1.83In the Money | $0.00In the Money | ---In the Money | 227In the Money | CZRNear the Money | ---Near the Money | $0.12Near the Money | $0.01Near the Money | $-0.03Near the Money | 15Near the Money | 163Near the Money | |
CZRIn the Money | $2.11In the Money | $2.37In the Money | $2.35In the Money | $0.00In the Money | ---In 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 | $1.61In the Money | $1.84In the Money | $1.67In the Money | $0.62In the Money | 20In the Money | 1,671In the Money | CZRNear the Money | ---Near the Money | $0.08Near the Money | $0.08Near the Money | $-0.08Near the Money | 3Near the Money | 262Near the Money | |
CZRUnderlying issue's last price | $0.66Underlying issue's last price | $0.85Underlying issue's last price | $0.73Underlying issue's last price | $0.44Underlying issue's last price | 132Underlying 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 | $0.03Underlying 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 | $0.06Near the Money | $0.10Near the Money | $0.10Near the Money | $0.05Near the Money | 115Near the Money | 586Near the Money | CZRIn the Money | $0.17In the Money | $0.42In the Money | $0.75In the Money | $-0.65In the Money | 5In the Money | 230In the Money | |
CZRNear the Money | $0.01Near the Money | $0.06Near the Money | $0.05Near the Money | $0.04Near the Money | 2Near the Money | 881Near the Money | CZRIn the Money | $1.13In the Money | $1.45In the Money | $2.51In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
CZRNear the Money | $0.01Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.03Near the Money | 13Near the Money | 542Near the Money | CZRIn the Money | $2.11In the Money | $2.54In the Money | $2.34In the Money | $-0.88In the Money | 10In the Money | 11In the Money | |
CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $-0.07Out of the Money | 5Out of the Money | 31Out of the Money | CZRIn the Money | $2.14In the Money | $5.20In 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 | $0.01Out of the Money | $-0.04Out of the Money | 5Out of the Money | 59Out of the Money | CZRIn the Money | $2.90In the Money | $6.20In 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 | $4.10In the Money | $7.20In 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 | $4.95In the Money | $8.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.75Out 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 | $8.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $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 | $7.90In the Money | $9.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |