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 | $13.85In the Money | $15.20In 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 | $13.10In the Money | $14.25In 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 | $11.90In the Money | $13.05In 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 | $10.75In the Money | $12.40In 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 | $9.90In the Money | $11.15In 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 | $9.00In the Money | $10.20In 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 | $7.60In the Money | $9.50In 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 | $6.75In the Money | $8.45In 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 | $6.05In the Money | $6.55In 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 | $5.15In the Money | $6.15In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 12In the Money | CZROut of the Money | ---Out of the Money | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 464Out of the Money | |
CZRIn the Money | $3.80In the Money | $5.20In 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 | $2.76In the Money | $3.60In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 144In the Money | CZROut of the Money | ---Out of the Money | $0.24Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 13Out of the Money | 1,474Out of the Money | |
CZRIn the Money | $1.08In the Money | $2.88In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 167In the Money | CZRNear the Money | $0.03Near the Money | $0.08Near the Money | $0.08Near the Money | $0.07Near the Money | 3Near the Money | 122Near the Money | |
CZRIn the Money | $1.57In the Money | $2.79In the Money | $2.90In the Money | $0.00In the Money | ---In the Money | 189In the Money | CZRNear the Money | $0.13Near the Money | $0.20Near the Money | $0.16Near the Money | $0.01Near the Money | 177Near the Money | 278Near the Money | |
CZRUnderlying issue's last price | $0.75Underlying issue's last price | $0.93Underlying issue's last price | $0.65Underlying issue's last price | $-1.28Underlying issue's last price | 25Underlying 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 | $0.40Underlying issue's last price | $0.47Underlying issue's last price | $0.45Underlying issue's last price | $0.21Underlying issue's last price | 1,041Underlying issue's last price | 295Underlying issue's last price |
CZRNear the Money | $0.59Near the Money | $0.65Near the Money | $0.53Near the Money | $-1.28Near the Money | 6Near the Money | 30Near the Money | CZRIn the Money | $0.65In the Money | $0.75In the Money | $0.86In the Money | $0.49In the Money | 3In the Money | 182In the Money | |
CZRNear the Money | $0.35Near the Money | $0.43Near the Money | $0.38Near the Money | $-0.78Near the Money | 2,051Near the Money | 3,616Near the Money | CZRIn the Money | $0.85In the Money | $1.15In the Money | $1.08In the Money | $0.50In the Money | 12In the Money | 705In the Money | |
CZRNear the Money | $0.21Near the Money | $0.26Near the Money | $0.16Near the Money | $-0.54Near the Money | 54Near the Money | 204Near the Money | CZRIn the Money | $1.21In the Money | $1.36In the Money | $1.62In the Money | $0.87In the Money | 11In the Money | 48In the Money | |
CZRNear the Money | $0.13Near the Money | $0.16Near the Money | $0.15Near the Money | $-0.23Near the Money | 10Near the Money | 886Near the Money | CZRIn the Money | $1.64In the Money | $2.23In the Money | $0.80In the Money | $0.00In the Money | ---In the Money | 221In the Money | |
CZRNear the Money | $0.06Near the Money | $0.46Near the Money | $0.36Near the Money | $0.00Near the Money | ---Near the Money | 870Near the Money | CZRIn the Money | $1.95In the Money | $2.33In the Money | $1.17In the Money | $0.00In the Money | ---In the Money | 843In the Money | |
CZRNear the Money | $0.03Near the Money | $0.12Near the Money | $0.05Near the Money | $-0.13Near the Money | 4Near the Money | 363Near the Money | CZRIn the Money | $2.44In the Money | $2.86In 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 | $0.05Out of the Money | $0.39Out of the Money | $0.18Out of the Money | 1Out of the Money | 55Out of the Money | CZRIn the Money | $2.81In the Money | $3.35In the Money | $2.25In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
CZROut of the Money | $0.01Out 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 | $3.20In the Money | $3.75In 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 | $4.50In the Money | $4.65In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 6Out of the Money | 556Out of the Money | CZRIn the Money | $5.45In the Money | $5.75In 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 | $6.50In the Money | $6.70In 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 | $5.70In the Money | $8.85In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.22Out of the Money | 1Out of the Money | 942Out of the Money | CZRIn the Money | $7.15In the Money | $9.60In 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 | $8.10In the Money | $10.80In 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 | $9.30In the Money | $11.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | CZRIn the Money | $10.25In the Money | $12.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | CZRIn the Money | $11.25In the Money | $13.85In 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 | $11.80In the Money | $15.40In 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 | $13.10In 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 | $0.75Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | CZRIn the Money | $14.20In 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 | $18.75In the Money | $21.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |