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 | $18.40In the Money | $20.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $17.25In the Money | $18.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $16.30In 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 | $0.53Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $15.50In the Money | $16.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
CZRIn the Money | $14.25In the Money | $15.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.53Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
CZRIn the Money | $13.45In the Money | $14.40In the Money | $15.56In the Money | $0.00In the Money | ---In the Money | 12In the Money | CZROut of the Money | ---Out of the Money | $0.53Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
CZRIn the Money | $12.45In the Money | $13.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.54Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
CZRIn the Money | $11.35In the Money | $12.75In the Money | $12.20In the Money | $12.20In the Money | 1In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.56Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
CZRIn the Money | $10.50In the Money | $11.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.58Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
CZRIn the Money | $9.50In the Money | $10.75In the Money | $10.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.64Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
CZRIn the Money | $8.25In the Money | $9.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.71Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
CZRIn the Money | $6.15In the Money | $8.15In the Money | $9.39In the Money | $0.00In the Money | ---In the Money | 478In the Money | CZROut of the Money | ---Out of the Money | $0.42Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | |
CZRIn the Money | $6.75In the Money | $7.60In the Money | $6.87In the Money | $-1.44In the Money | 2In the Money | 11In the Money | CZROut of the Money | ---Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,953Out of the Money | |
CZRIn the Money | $5.65In the Money | $6.20In the Money | $4.63In the Money | $0.00In the Money | ---In the Money | 18In the Money | CZROut of the Money | ---Out of the Money | $0.95Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 122Out of the Money | |
CZRIn the Money | $5.00In 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 | $0.95Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $4.45In the Money | $5.35In the Money | $4.60In the Money | $0.05In the Money | 1In the Money | 36In the Money | CZROut of the Money | ---Out of the Money | $0.95Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
CZRIn the Money | $3.00In the Money | $5.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.95Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
CZRIn the Money | $2.42In the Money | $4.35In the Money | $3.60In the Money | $-0.65In the Money | 1In the Money | 40In the Money | CZROut of the Money | ---Out of the Money | $0.95Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | |
CZRIn the Money | $3.25In the Money | $3.85In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 19In the Money | CZROut of the Money | ---Out of the Money | $0.24Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
CZRIn the Money | $2.90In the Money | $3.30In the Money | $2.55In the Money | $-1.65In the Money | 1In the Money | 39In the Money | CZROut of the Money | $0.01Out of the Money | $0.24Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 1Out of the Money | 92Out of the Money | |
CZRIn the Money | $2.33In the Money | $2.77In the Money | $3.68In the Money | $0.00In the Money | ---In the Money | 20In the Money | CZRNear the Money | $0.03Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.04Near the Money | 55Near the Money | 78Near the Money | |
CZRIn the Money | $1.83In the Money | $2.36In the Money | $3.22In the Money | $0.00In the Money | ---In the Money | 113In the Money | CZRNear the Money | $0.06Near the Money | $0.08Near the Money | $0.07Near the Money | $-0.09Near the Money | 18Near the Money | 237Near the Money | |
CZRIn the Money | $1.63In the Money | $2.10In the Money | $1.51In the Money | $0.00In the Money | ---In the Money | 188In the Money | CZRNear the Money | $0.11Near the Money | $0.14Near the Money | $0.11Near the Money | $-0.14Near the Money | 109Near the Money | 57Near the Money | |
CZRIn the Money | $0.50In the Money | $1.51In the Money | $0.79In the Money | $-1.70In the Money | 2In the Money | 537In the Money | CZRNear the Money | $0.20Near the Money | $0.24Near the Money | $0.19Near the Money | $-0.29Near the Money | 71Near the Money | 325Near the Money | |
CZRUnderlying issue's last price | $0.40Underlying issue's last price | $0.71Underlying issue's last price | $0.67Underlying issue's last price | $0.12Underlying issue's last price | 55Underlying issue's last price | 704Underlying issue's last price | Filter Table By Strike Price of$44.00Underlying issue's last price | CZRUnderlying issue's last price | $0.53Underlying issue's last price | $1.03Underlying issue's last price | $0.64Underlying issue's last price | $-0.20Underlying issue's last price | 5Underlying issue's last price | 513Underlying issue's last price |
CZRNear the Money | $0.10Near the Money | $0.45Near the Money | $0.26Near the Money | $0.03Near the Money | 185Near the Money | 521Near the Money | CZRIn the Money | $0.94In the Money | $1.32In the Money | $1.00In the Money | $0.00In the Money | ---In the Money | 358In the Money | |
CZRNear the Money | $0.06Near the Money | $0.08Near the Money | $0.08Near the Money | $-0.01Near the Money | 2Near the Money | 185Near the Money | CZRIn the Money | $1.96In the Money | $2.09In the Money | $1.79In the Money | $0.00In the Money | ---In the Money | 128In the Money | |
CZRNear the Money | ---Near the Money | $0.33Near the Money | $0.34Near the Money | $0.31Near the Money | 9Near the Money | 154Near the Money | CZRIn the Money | $2.69In the Money | $3.10In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
CZROut of the Money | ---Out of the Money | $0.14Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | CZRIn the Money | $3.80In the Money | $4.20In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | ---Out of the Money | $0.04Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | CZRIn the Money | $4.15In the Money | $5.75In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | CZRIn the Money | $5.15In the Money | $6.80In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | CZRIn the Money | $6.50In the Money | $7.60In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.58Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | CZRIn the Money | $6.95In the Money | $8.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.56Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | CZRIn the Money | $8.30In the Money | $9.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.54Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $9.20In the Money | $10.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $9.95In the Money | $11.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |