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 | $15.15In the Money | $15.30In the Money | $16.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 611Out of the Money | |
CZRIn the Money | $14.15In the Money | $14.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.00Out 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 | $13.15In the Money | $13.30In the Money | $14.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CZRIn the Money | $12.15In the Money | $12.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $11.15In the Money | $11.45In the Money | $7.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.00Out 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 | $10.15In the Money | $10.40In the Money | $10.75In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZROut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $9.15In the Money | $9.45In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
CZRIn the Money | $8.15In the Money | $8.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
CZRIn the Money | $7.15In the Money | $7.30In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 6In the Money | CZROut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
CZRIn the Money | $6.65In the Money | $6.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $6.15In the Money | $6.30In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 5In the Money | CZROut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | |
CZRIn the Money | $5.65In the Money | $5.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
CZRIn the Money | $5.15In the Money | $5.30In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 4In the Money | CZROut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 121Out of the Money | |
CZRIn the Money | $4.65In the Money | $4.80In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 14Out of the Money | 18Out of the Money | |
CZRIn the Money | $4.15In the Money | $4.40In the Money | $6.17In the Money | $0.00In the Money | ---In the Money | 14In the Money | CZROut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | |
CZRIn the Money | $3.70In the Money | $3.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
CZRIn the Money | $3.20In the Money | $3.35In the Money | $3.51In the Money | $0.00In the Money | ---In the Money | 45In the Money | CZROut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.05Out of the Money | 1Out of the Money | 875Out of the Money | |
CZRIn the Money | $2.73In the Money | $2.84In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.05Near the Money | $0.08Near the Money | $0.08Near the Money | $-0.09Near the Money | 2Near the Money | 686Near the Money | |
CZRIn the Money | $2.26In the Money | $2.38In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 23In the Money | CZRNear the Money | $0.09Near the Money | $0.13Near the Money | $0.07Near the Money | $-0.21Near the Money | 70Near the Money | 76Near the Money | |
CZRIn the Money | $1.83In the Money | $1.93In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZRNear the Money | $0.15Near the Money | $0.20Near the Money | $0.39Near the Money | $0.00Near the Money | ---Near the Money | 18Near the Money | |
CZRIn the Money | $1.44In the Money | $1.52In the Money | $2.00In the Money | $0.92In the Money | 5In the Money | 45In the Money | CZRNear the Money | $0.24Near the Money | $0.30Near the Money | $0.31Near the Money | $-0.27Near the Money | 27Near the Money | 428Near the Money | |
CZRIn the Money | $1.09In the Money | $1.14In the Money | $0.94In the Money | $-0.01In the Money | 5In the Money | 2In the Money | CZRNear the Money | $0.38Near the Money | $0.42Near the Money | $0.81Near the Money | $0.00Near the Money | ---Near the Money | 79Near the Money | |
CZRUnderlying issue's last price | $0.79Underlying issue's last price | $0.84Underlying issue's last price | $0.80Underlying issue's last price | $0.17Underlying issue's last price | 83Underlying issue's last price | 129Underlying issue's last price | Filter Table By Strike Price of$44.00Underlying issue's last price | CZRUnderlying issue's last price | $0.57Underlying issue's last price | $0.63Underlying issue's last price | $0.60Underlying issue's last price | $-0.46Underlying issue's last price | 79Underlying issue's last price | 706Underlying issue's last price |
CZRNear the Money | $0.54Near the Money | $0.61Near the Money | $0.51Near the Money | $0.06Near the Money | 11Near the Money | 34Near the Money | CZRIn the Money | $0.83In the Money | $0.89In the Money | $0.75In the Money | $-0.56In the Money | 15In the Money | 101In the Money | |
CZRNear the Money | $0.37Near the Money | $0.41Near the Money | $0.35Near the Money | $0.09Near the Money | 8Near the Money | 713Near the Money | CZRIn the Money | $1.15In the Money | $1.21In the Money | $1.23In the Money | $-0.57In the Money | 18In the Money | 215In the Money | |
CZRNear the Money | $0.24Near the Money | $0.29Near the Money | $0.24Near the Money | $-0.05Near the Money | 1Near the Money | 68Near the Money | CZRIn the Money | $1.52In the Money | $1.58In the Money | $1.17In the Money | $0.00In the Money | ---In the Money | 76In the Money | |
CZRNear the Money | $0.16Near the Money | $0.18Near the Money | $0.14Near the Money | $0.01Near the Money | 32Near the Money | 353Near the Money | CZRIn the Money | $1.89In the Money | $2.00In the Money | $2.02In the Money | $0.37In the Money | 28In the Money | 33In the Money | |
CZRNear the Money | $0.10Near the Money | $0.13Near the Money | $0.16Near the Money | $0.00Near the Money | ---Near the Money | 31Near the Money | CZRIn the Money | $2.31In the Money | $2.44In the Money | $2.56In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
CZRNear the Money | $0.06Near the Money | $0.08Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 1,545Near the Money | CZRIn the Money | $2.77In the Money | $2.91In the Money | $1.15In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
CZROut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 3Out of the Money | 61Out of the Money | CZRIn the Money | $3.30In the Money | $3.40In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CZROut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 20Out of the Money | 133Out of the Money | CZRIn the Money | $3.65In the Money | $3.90In 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 | $0.06Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | CZRIn the Money | $4.05In the Money | $4.40In the Money | $1.81In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 19Out of the Money | 319Out of the Money | CZRIn the Money | $4.70In the Money | $4.90In the Money | $1.99In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | CZRIn the Money | $5.20In the Money | $5.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | CZRIn the Money | $5.75In the Money | $5.90In the Money | $5.85In the Money | $2.75In the Money | 1In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | CZRIn the Money | $6.70In the Money | $6.90In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | CZRIn the Money | $7.70In the Money | $7.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | CZRIn the Money | $8.65In the Money | $8.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | CZRIn the Money | $9.75In the Money | $9.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | CZRIn the Money | $10.65In the Money | $10.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CZRIn the Money | $11.70In the Money | $11.90In the Money | $10.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out 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 | $12.65In the Money | $12.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | CZRIn the Money | $15.65In the Money | $15.85In the Money | $14.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out 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 | $20.60In the Money | $20.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |