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 | $19.50In the Money | $21.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $18.75In 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 | $17.00In the Money | $18.05In 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 | 8Out of the Money | |
CZRIn the Money | $16.75In the Money | $17.05In 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 | $14.90In the Money | $16.05In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $14.75In the Money | $15.00In 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 | $13.80In the Money | $14.05In 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 | $12.20In the Money | $13.00In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
CZRIn the Money | $11.70In the Money | $12.05In 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 | $10.70In the Money | $11.05In the Money | $7.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.54Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
CZRIn the Money | $9.80In the Money | $10.00In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 31In the Money | CZROut of the Money | ---Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 166Out of the Money | |
CZRIn the Money | $8.75In the Money | $9.05In the Money | $7.65In the Money | $0.01In the Money | 2In the Money | 3In the Money | CZROut of the Money | ---Out of the Money | $0.48Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
CZRIn the Money | $8.20In 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 | $0.48Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
CZRIn the Money | $7.75In the Money | $8.05In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 14In the Money | CZROut of the Money | ---Out of the Money | $1.00Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
CZRIn the Money | $7.25In 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 | $0.48Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
CZRIn the Money | $6.75In 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 | $1.00Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
CZRIn the Money | $6.30In the Money | $6.50In the Money | $5.25In the Money | $1.53In the Money | 1In the Money | 58In the Money | CZROut of the Money | ---Out of the Money | $1.00Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
CZRIn the Money | $5.80In the Money | $5.95In the Money | $4.69In the Money | $0.00In the Money | ---In the Money | 90In the Money | CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | |
CZRIn the Money | $5.25In the Money | $5.55In the Money | $4.16In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZROut of the Money | $0.01Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 30Out of the Money | 60Out of the Money | |
CZRIn the Money | $4.80In the Money | $5.05In the Money | $3.70In the Money | $0.51In the Money | 2In the Money | 27In the Money | CZROut of the Money | $0.01Out of the Money | $0.67Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | |
CZRIn the Money | $4.30In the Money | $4.45In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 99In the Money | CZROut of the Money | ---Out of the Money | $0.50Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 88Out of the Money | |
CZRIn the Money | $3.80In the Money | $4.00In the Money | $3.95In the Money | $0.30In the Money | 1In the Money | 145In the Money | CZROut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.05Out of the Money | $-0.07Out of the Money | 4Out of the Money | 114Out of the Money | |
CZRIn the Money | $3.30In the Money | $3.45In the Money | $2.79In the Money | $0.13In the Money | 20In the Money | 187In the Money | CZROut of the Money | ---Out of the Money | $0.93Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 225Out of the Money | |
CZRIn the Money | $2.86In the Money | $3.00In the Money | $2.83In the Money | $0.66In the Money | 1In the Money | 236In the Money | CZRNear the Money | ---Near the Money | $0.07Near the Money | $0.05Near the Money | $-0.20Near the Money | 21Near the Money | 120Near the Money | |
CZRIn the Money | $2.17In the Money | $2.53In the Money | $2.35In the Money | $1.20In the Money | 132In the Money | 171In the Money | CZRNear the Money | $0.07Near the Money | $0.08Near the Money | $0.13Near the Money | $-0.24Near the Money | 203Near the Money | 266Near the Money | |
CZRIn the Money | $1.94In the Money | $2.04In the Money | $1.99In the Money | $1.09In the Money | 9In the Money | 1,674In the Money | CZRNear the Money | $0.09Near the Money | $0.12Near the Money | $0.11Near the Money | $-0.44Near the Money | 205Near the Money | 417Near the Money | |
CZRUnderlying issue's last price | $1.12Underlying issue's last price | $1.29Underlying issue's last price | $1.20Underlying issue's last price | $0.80Underlying issue's last price | 1,068Underlying issue's last price | 2,040Underlying issue's last price | Filter Table By Strike Price of$44.00Underlying issue's last price | CZRUnderlying issue's last price | $0.29Underlying issue's last price | $0.30Underlying issue's last price | $0.43Underlying issue's last price | $-0.58Underlying issue's last price | 91Underlying issue's last price | 118Underlying issue's last price |
CZRNear the Money | $0.57Near the Money | $0.64Near the Money | $0.54Near the Money | $0.34Near the Money | 137Near the Money | 488Near the Money | CZRIn the Money | $0.69In the Money | $0.78In the Money | $1.09In the Money | $-0.48In the Money | 200In the Money | 35In the Money | |
CZRNear the Money | $0.23Near the Money | $0.26Near the Money | $0.24Near the Money | $0.16Near the Money | 2,713Near the Money | 557Near the Money | CZRIn the Money | $1.34In the Money | $1.42In the Money | $1.38In the Money | $-0.64In the Money | 6In the Money | 21In the Money | |
CZRNear the Money | $0.08Near the Money | $0.11Near the Money | $0.09Near the Money | $0.05Near the Money | 28Near the Money | 218Near the Money | CZRIn the Money | $2.06In the Money | $2.35In the Money | $3.45In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
CZROut of the Money | ---Out of the Money | $0.50Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | CZRIn the Money | $2.99In the Money | $3.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 9Out of the Money | 50Out of the Money | CZRIn the Money | $4.00In the Money | $4.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | CZRIn the Money | $5.00In the Money | $5.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $1.00Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CZRIn the Money | $5.90In the Money | $6.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $6.30In the Money | $9.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $7.30In the Money | $10.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |