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 | $15.40In the Money | $17.15In the Money | $18.90In the Money | $0.00In the Money | ---In the Money | 5In the Money | CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
CZRIn the Money | $14.35In the Money | $16.15In the Money | $17.75In the Money | $0.00In the Money | ---In the Money | 6In the Money | CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
CZRIn the Money | $13.40In the Money | $14.95In the Money | $16.70In the Money | $0.00In the Money | ---In the Money | 7In the Money | CZROut of the Money | ---Out of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
CZRIn the Money | $12.35In the Money | $13.95In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 129Out of the Money | |
CZRIn the Money | $11.30In the Money | $13.00In the Money | $11.30In the Money | $0.00In the Money | ---In the Money | 6In the Money | CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | |
CZRIn the Money | $10.40In the Money | $11.90In the Money | $11.95In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | |
CZRIn the Money | $9.40In the Money | $10.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
CZRIn the Money | $8.55In the Money | $9.50In the Money | $8.75In the Money | $2.00In the Money | 5In the Money | 5In 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 | 196Out of the Money | |
CZRIn the Money | $7.45In the Money | $8.70In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZROut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 257Out of the Money | |
CZRIn the Money | $6.55In the Money | $7.55In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 12In the Money | CZROut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 8Out of the Money | 315Out of the Money | |
CZRIn the Money | $5.45In the Money | $6.60In the Money | $9.40In the Money | $0.00In the Money | ---In the Money | 6In the Money | CZROut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 229Out of the Money | |
CZRIn the Money | $4.80In the Money | $4.95In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 144In the Money | CZROut of the Money | $0.01Out of the Money | $0.40Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,474Out of the Money | |
CZRIn the Money | $3.70In the Money | $3.95In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 167In the Money | CZROut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.18Out of the Money | $0.08Out of the Money | 7Out of the Money | 130Out of the Money | |
CZRIn the Money | $1.28In the Money | $3.10In the Money | $2.90In the Money | $0.40In the Money | 502In the Money | 505In the Money | CZRNear the Money | $0.06Near the Money | $0.10Near the Money | $0.08Near the Money | $0.00Near the Money | 46Near the Money | 241Near the Money | |
CZRIn the Money | $1.55In the Money | $2.75In the Money | $1.93In the Money | $-0.07In the Money | 268In the Money | 475In the Money | CZRNear the Money | $0.17Near the Money | $0.22Near the Money | $0.19Near the Money | $0.00Near the Money | 37Near the Money | 259Near the Money | |
CZRIn the Money | $1.61In the Money | $2.11In the Money | $1.81In the Money | $0.00In the Money | 5In the Money | 35In the Money | CZRNear the Money | $0.28Near the Money | $0.41Near the Money | $0.30Near the Money | $-0.04Near the Money | 32Near the Money | 141Near the Money | |
CZRIn the Money | $1.27In the Money | $1.34In the Money | $1.16In the Money | $-0.43In the Money | 658In the Money | 2,974In the Money | CZRNear the Money | $0.43Near the Money | $0.48Near the Money | $0.50Near the Money | $0.08Near the Money | 49Near the Money | 706Near the Money | |
CZRUnderlying issue's last price | $0.95Underlying issue's last price | $1.03Underlying issue's last price | $0.94Underlying issue's last price | $-0.24Underlying issue's last price | 58Underlying issue's last price | 201Underlying issue's last price | Filter Table By Strike Price of$40.50Underlying issue's last price | CZRUnderlying issue's last price | $0.61Underlying issue's last price | $0.83Underlying issue's last price | $0.71Underlying issue's last price | $0.05Underlying issue's last price | 14Underlying issue's last price | 30Underlying issue's last price |
CZRNear the Money | $0.71Near the Money | $0.77Near the Money | $0.68Near the Money | $-0.28Near the Money | 45Near the Money | 112Near the Money | CZRIn the Money | $0.85In the Money | $0.93In the Money | $0.92In the Money | $0.07In the Money | 87In the Money | 197In the Money | |
CZRNear the Money | $0.50Near the Money | $0.56Near the Money | $0.52Near the Money | $-0.36Near the Money | 92Near the Money | 602Near the Money | CZRIn the Money | $1.15In the Money | $1.27In the Money | $1.19In the Money | $-1.16In the Money | 12In the Money | 838In the Money | |
CZRNear the Money | $0.30Near the Money | $0.40Near the Money | $0.37Near the Money | $-0.15Near the Money | 32Near the Money | 357Near the Money | CZRIn the Money | $1.48In the Money | $2.06In the Money | $1.51In the Money | $0.14In the Money | 20In the Money | 294In the Money | |
CZRNear the Money | $0.23Near the Money | $0.28Near the Money | $0.27Near the Money | $-0.15Near the Money | 35Near the Money | 36Near the Money | CZRIn the Money | $1.85In the Money | $2.33In the Money | $2.10In the Money | $0.62In the Money | 31In the Money | 34In the Money | |
CZRNear the Money | $0.15Near the Money | $0.59Near the Money | $0.84Near the Money | $0.33Near the Money | 19Near the Money | 429Near the Money | CZRIn the Money | $1.94In the Money | $2.90In the Money | $2.52In the Money | $0.53In the Money | 2In the Money | 66In the Money | |
CZROut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $-0.08Out of the Money | 59Out of the Money | 504Out of the Money | CZRIn the Money | $3.15In the Money | $3.40In 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 | $0.06Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 1Out of the Money | 554Out of the Money | CZRIn the Money | $4.15In the Money | $4.30In the Money | $4.20In the Money | $0.47In the Money | 75In the Money | 822In the Money | |
CZROut of the Money | ---Out of the Money | $0.73Out 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 | $4.90In the Money | $5.40In the Money | $4.82In the Money | $0.00In the Money | ---In the Money | 51In the Money | |
CZROut of the Money | ---Out of the Money | $0.73Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,209Out of the Money | CZRIn the Money | $5.40In the Money | $7.60In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.50Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 942Out of the Money | CZRIn the Money | $6.55In the Money | $8.35In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | ---Out of the Money | $1.45Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 727Out of the Money | CZRIn the Money | $7.55In the Money | $9.65In the Money | $7.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,189Out of the Money | CZRIn the Money | $8.50In the Money | $10.95In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | CZRIn the Money | $9.50In the Money | $11.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $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 | $10.55In the Money | $12.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | CZRIn the Money | $11.50In the Money | $13.60In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | CZRIn the Money | $12.25In the Money | $14.70In 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 | $0.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | CZRIn the Money | $13.20In the Money | $15.75In 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 | $18.25In the Money | $20.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |