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 | $16.55In the Money | $17.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CZRIn the Money | $15.70In the Money | $16.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $14.65In the Money | $16.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
CZRIn the Money | $13.65In the Money | $15.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 97Out of the Money | |
CZRIn the Money | $12.75In the Money | $13.70In the Money | $11.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 160Out of the Money | |
CZRIn the Money | $11.55In the Money | $12.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 218Out of the Money | |
CZRIn the Money | $10.80In 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 | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
CZRIn the Money | $9.20In the Money | $10.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
CZRIn the Money | $8.80In the Money | $9.45In the Money | $9.10In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
CZRIn the Money | $7.75In the Money | $8.95In the Money | $9.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $7.85In the Money | $8.40In the Money | $6.55In the Money | $0.00In the Money | ---In the Money | 101In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
CZRIn the Money | $7.50In the Money | $7.90In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
CZRIn the Money | $6.95In the Money | $8.00In the Money | $7.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
CZRIn the Money | $6.50In the Money | $6.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
CZRIn the Money | $5.35In the Money | $6.85In the Money | $7.02In the Money | $0.00In the Money | ---In the Money | 6In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
CZRIn the Money | $5.65In the Money | $5.95In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
CZRIn the Money | $4.80In the Money | $5.45In the Money | $3.58In the Money | $0.00In the Money | ---In the Money | 18In 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 | 266Out of the Money | |
CZRIn the Money | $4.35In the Money | $5.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
CZRIn the Money | $3.90In the Money | $4.65In the Money | $3.43In the Money | $0.00In the Money | ---In the Money | 22In the Money | CZROut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 15Out of the Money | 553Out of the Money | |
CZRIn the Money | $2.78In the Money | $3.95In 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 | $0.23Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 122Out of the Money | |
CZRIn the Money | $2.70In the Money | $3.40In the Money | $3.56In the Money | $0.00In the Money | ---In the Money | 29In the Money | CZROut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 205Out of the Money | |
CZRIn the Money | $2.24In the Money | $3.35In the Money | $3.66In the Money | $0.00In the Money | ---In the Money | 8In the Money | CZRNear the Money | ---Near the Money | $0.07Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 244Near the Money | |
CZRIn the Money | $2.23In the Money | $2.93In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 114In the Money | CZRNear the Money | ---Near the Money | $0.09Near the Money | $0.10Near the Money | $0.05Near the Money | 18Near the Money | 406Near the Money | |
CZRIn the Money | $1.47In the Money | $2.03In the Money | $2.89In the Money | $0.00In the Money | ---In the Money | 161In the Money | CZRNear the Money | $0.09Near the Money | $0.18Near the Money | $0.09Near the Money | $0.00Near the Money | ---Near the Money | 265Near the Money | |
CZRIn the Money | $1.17In the Money | $1.60In the Money | $1.50In the Money | $-1.23In the Money | 28In the Money | 320In the Money | CZRNear the Money | $0.12Near the Money | $0.30Near the Money | $0.19Near the Money | $0.00Near the Money | ---Near the Money | 314Near the Money | |
CZRIn the Money | $0.85In the Money | $1.25In the Money | $1.65In the Money | $0.00In the Money | ---In the Money | 225In the Money | CZRNear the Money | $0.26Near the Money | $0.43Near the Money | $0.20Near the Money | $0.00Near the Money | ---Near the Money | 246Near the Money | |
CZRUnderlying issue's last price | $0.58Underlying issue's last price | $0.91Underlying issue's last price | $0.32Underlying issue's last price | $-0.79Underlying issue's last price | 3Underlying issue's last price | 1,762Underlying issue's last price | Filter Table By Strike Price of$42.00Underlying issue's last price | CZRUnderlying issue's last price | $0.46Underlying issue's last price | $0.63Underlying issue's last price | $0.33Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 151Underlying issue's last price |
CZRNear the Money | $0.43Near the Money | $0.60Near the Money | $0.89Near the Money | $0.00Near the Money | ---Near the Money | 225Near the Money | CZRIn the Money | $0.70In the Money | $0.84In the Money | $0.88In the Money | $0.08In the Money | 1In the Money | 145In the Money | |
CZRNear the Money | $0.21Near the Money | $0.40Near the Money | $0.14Near the Money | $-0.54Near the Money | 2Near the Money | 527Near the Money | CZRIn the Money | $0.95In the Money | $1.25In the Money | $1.30In the Money | $0.49In the Money | 3In the Money | 94In the Money | |
CZRNear the Money | $0.12Near the Money | $0.18Near the Money | $0.11Near the Money | $-0.21Near the Money | 1Near the Money | 342Near the Money | CZRIn the Money | $1.67In the Money | $2.13In the Money | $1.35In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
CZRNear the Money | $0.05Near the Money | $0.08Near the Money | $0.06Near the Money | $-0.09Near the Money | 172Near the Money | 3,409Near the Money | CZRIn the Money | $2.63In the Money | $3.30In the Money | $2.28In the Money | $0.00In the Money | ---In the Money | 39In the Money | |
CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 118Out of the Money | CZRIn the Money | $3.55In the Money | $4.15In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | ---Out of the Money | $0.23Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | CZRIn the Money | $4.20In the Money | $5.10In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | CZRIn the Money | $5.55In the Money | $6.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | CZRIn the Money | $6.60In the Money | $7.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | CZRIn the Money | $7.00In 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 | $0.22Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | CZRIn the Money | $8.60In the Money | $9.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |