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 | $14.50In the Money | $15.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $10.65In the Money | $11.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $9.65In the Money | $10.10In 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 | $8.60In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
CZRIn the Money | $7.65In the Money | $8.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
CZRIn the Money | $6.70In the Money | $7.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.30Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $5.70In the Money | $6.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 8Out of the Money | 177Out of the Money | |
CZRIn the Money | $4.60In the Money | $5.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.17Out of the Money | $-0.14Out of the Money | 11Out of the Money | 46Out of the Money | |
CZRIn the Money | $3.75In the Money | $4.15In the Money | $3.80In the Money | $3.80In the Money | 2In the Money | ---In the Money | CZROut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.05Out of the Money | 39Out of the Money | 42Out of the Money | |
CZRIn the Money | $2.70In the Money | $3.25In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZRNear the Money | $0.08Near the Money | $0.10Near the Money | $0.11Near the Money | $-0.13Near the Money | 14Near the Money | 71Near the Money | |
CZRIn the Money | $2.01In the Money | $2.14In the Money | $2.25In the Money | $0.31In the Money | 1In the Money | 18In the Money | CZRNear the Money | $0.19Near the Money | $0.23Near the Money | $0.20Near the Money | $-0.27Near the Money | 361Near the Money | 3,304Near the Money | |
CZRIn the Money | $1.19In the Money | $1.40In the Money | $1.38In the Money | $0.11In the Money | 30In the Money | 68In the Money | CZRNear the Money | $0.46Near the Money | $0.50Near the Money | $0.53Near the Money | $-0.17Near the Money | 123Near the Money | 225Near the Money | |
CZRUnderlying issue's last price | $1.01Underlying issue's last price | $1.08Underlying issue's last price | $1.13Underlying issue's last price | $0.24Underlying issue's last price | 20Underlying issue's last price | 70Underlying issue's last price | Filter Table By Strike Price of$39.50Underlying issue's last price | CZRUnderlying issue's last price | $0.65Underlying issue's last price | $0.70Underlying issue's last price | $0.68Underlying issue's last price | $-0.28Underlying issue's last price | 41Underlying issue's last price | 150Underlying issue's last price |
CZRNear the Money | $0.68Near the Money | $0.81Near the Money | $0.87Near the Money | $-0.05Near the Money | 72Near the Money | 41Near the Money | CZRIn the Money | $0.88In the Money | $0.97In the Money | $0.89In the Money | $-0.46In the Money | 50In the Money | 239In the Money | |
CZRNear the Money | $0.51Near the Money | $0.59Near the Money | $0.58Near the Money | $0.02Near the Money | 65Near the Money | 117Near the Money | CZRIn the Money | $1.15In the Money | $1.23In the Money | $1.12In the Money | $-0.18In the Money | 14In the Money | 91In the Money | |
CZRNear the Money | $0.38Near the Money | $0.42Near the Money | $0.45Near the Money | $0.07Near the Money | 59Near the Money | 558Near the Money | CZRIn the Money | $1.49In the Money | $1.73In the Money | $2.05In the Money | $0.00In the Money | ---In the Money | 54In the Money | |
CZRNear the Money | $0.25Near the Money | $0.28Near the Money | $0.29Near the Money | $0.05Near the Money | 12Near the Money | 43Near the Money | CZRIn the Money | $1.73In the Money | $2.14In the Money | $1.95In the Money | $-0.34In the Money | 1In the Money | 76In the Money | |
CZRNear the Money | $0.16Near the Money | $0.19Near the Money | $0.24Near the Money | $0.07Near the Money | 2Near the Money | 221Near the Money | CZRIn the Money | $2.25In the Money | $2.45In the Money | $2.50In the Money | $0.00In the Money | ---In the Money | 154In the Money | |
CZRNear the Money | $0.10Near the Money | $0.12Near the Money | $0.12Near the Money | $-0.05Near the Money | 49Near the Money | 480Near the Money | CZRIn the Money | $2.41In the Money | $2.79In the Money | $3.24In the Money | $-0.03In the Money | 6In the Money | 67In the Money | |
CZROut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.01Out of the Money | 6Out of the Money | 476Out of the Money | CZRIn the Money | $2.92In the Money | $3.45In the Money | $3.84In the Money | $0.00In the Money | ---In the Money | 136In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 141Out of the Money | CZRIn the Money | $4.00In the Money | $4.30In the Money | $4.15In the Money | $-0.15In the Money | 100In the Money | 161In 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 | 152Out of the Money | CZRIn the Money | $5.05In the Money | $5.30In the Money | $5.20In the Money | $-0.40In the Money | 100In the Money | 288In the Money | |
CZROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 241Out of the Money | CZRIn the Money | $6.00In the Money | $6.30In the Money | $6.00In 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 | $0.09Out of the Money | $0.08Out of the Money | 19Out of the Money | 578Out of the Money | CZRIn the Money | $6.85In the Money | $7.40In the Money | $2.68In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | CZRIn the Money | $7.90In the Money | $8.45In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | CZRIn the Money | $8.90In the Money | $9.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 567Out of the Money | CZRIn the Money | $9.95In the Money | $10.60In 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 | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | CZRIn the Money | $10.70In 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 | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | CZRIn the Money | $11.80In the Money | $12.40In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | CZRIn the Money | $12.95In the Money | $13.45In 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 | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | CZRIn the Money | $13.80In the Money | $14.40In 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 | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | CZRIn the Money | $15.00In the Money | $15.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |