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 | $16.80In the Money | $17.30In the Money | $17.20In 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 | 10Out of the Money | |
CZRIn the Money | $11.70In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $10.65In the Money | $11.20In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 2In 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 | $10.20In the Money | $10.65In the Money | $10.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $9.75In the Money | $10.20In the Money | $10.50In the Money | $0.75In the Money | 1In the Money | 2In 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 | $9.15In the Money | $9.60In 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 | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CZRIn the Money | ---In the Money | ---In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 219Out of the Money | |
CZRIn the Money | $8.25In the Money | $8.60In the Money | $8.70In the Money | $8.70In the Money | 11In the Money | ---In the Money | CZROut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CZRIn the Money | $7.80In the Money | $8.30In the Money | $6.94In 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 | $0.02Out of the Money | $-0.08Out of the Money | 10Out of the Money | 27Out of the Money | |
CZRIn the Money | $7.15In the Money | $7.70In 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 | $-0.02Out of the Money | 16Out of the Money | 20Out of the Money | |
CZRIn the Money | $6.55In the Money | $7.30In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | 4In the Money | CZROut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
CZRIn the Money | $6.10In the Money | $6.65In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.03Out of the Money | 1Out of the Money | ---Out of the Money | |
CZRIn the Money | $5.55In the Money | $6.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 185Out of the Money | 395Out of the Money | |
CZRIn the Money | $5.25In the Money | $5.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 200Out of the Money | 146Out of the Money | |
CZRIn the Money | $4.70In the Money | $5.20In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $-0.07Out of the Money | 14Out of the Money | 108Out of the Money | |
CZRIn the Money | $4.40In the Money | $4.80In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZROut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $3.90In the Money | $4.25In the Money | $4.60In the Money | $0.20In the Money | 1In the Money | 1In the Money | CZROut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $-0.36Out of the Money | 3Out of the Money | 2Out of the Money | |
CZRIn the Money | $3.45In the Money | $3.75In the Money | $4.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.10Out of the Money | $-0.01Out of the Money | 47Out of the Money | 20Out of the Money | |
CZRIn the Money | $3.00In the Money | $3.15In the Money | $3.65In the Money | $-0.30In the Money | 3In the Money | 4In the Money | CZRNear the Money | $0.15Near the Money | $0.19Near the Money | $0.15Near the Money | $-0.15Near the Money | 3Near the Money | 109Near the Money | |
CZRIn the Money | $2.58In the Money | $2.83In the Money | $2.82In the Money | $-0.06In the Money | 1In the Money | 28In the Money | CZRNear the Money | $0.22Near the Money | $0.28Near the Money | $0.21Near the Money | $-0.13Near the Money | 10Near the Money | 759Near the Money | |
CZRIn the Money | $2.19In the Money | $2.43In the Money | $2.09In the Money | $0.00In the Money | ---In the Money | 50In the Money | CZRNear the Money | $0.31Near the Money | $0.35Near the Money | $0.26Near the Money | $-0.26Near the Money | 12Near the Money | 154Near the Money | |
CZRIn the Money | $1.80In the Money | $1.92In the Money | $1.98In the Money | $0.00In the Money | ---In the Money | 50In the Money | CZRNear the Money | $0.37Near the Money | $0.46Near the Money | $0.38Near the Money | $-0.24Near the Money | 3Near the Money | 77Near the Money | |
CZRIn the Money | $1.46In the Money | $1.59In the Money | $1.70In the Money | $0.30In the Money | 83In the Money | 632In the Money | CZRNear the Money | $0.53Near the Money | $0.62Near the Money | $0.54Near the Money | $-0.33Near the Money | 93Near the Money | 193Near the Money | |
CZRUnderlying issue's last price | $1.13Underlying issue's last price | $1.25Underlying issue's last price | $1.34Underlying issue's last price | $0.36Underlying issue's last price | 2Underlying issue's last price | 218Underlying issue's last price | Filter Table By Strike Price of$46.50Underlying issue's last price | CZRUnderlying issue's last price | $0.72Underlying issue's last price | $0.83Underlying issue's last price | $0.60Underlying issue's last price | $-0.47Underlying issue's last price | 3Underlying issue's last price | 93Underlying issue's last price |
CZRNear the Money | $0.88Near the Money | $0.98Near the Money | $0.93Near the Money | $0.11Near the Money | 802Near the Money | 638Near the Money | CZRIn the Money | $0.95In the Money | $1.04In the Money | $0.95In the Money | $0.05In the Money | 22In the Money | 208In the Money | |
CZRNear the Money | $0.68Near the Money | $0.73Near the Money | $0.81Near the Money | $0.13Near the Money | 63Near the Money | 146Near the Money | CZRIn the Money | $1.22In the Money | $1.33In the Money | $1.27In the Money | $-0.26In the Money | 12In the Money | 56In the Money | |
CZRNear the Money | $0.49Near the Money | $0.58Near the Money | $0.48Near the Money | $-0.02Near the Money | 928Near the Money | 1,339Near the Money | CZRIn the Money | $1.51In the Money | $1.66In the Money | $2.00In the Money | $-0.61In the Money | 3In the Money | 254In the Money | |
CZRNear the Money | $0.35Near the Money | $0.40Near the Money | $0.40Near the Money | $0.06Near the Money | 20Near the Money | 78Near the Money | CZRIn the Money | $1.82In the Money | $2.04In the Money | $1.98In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
CZRNear the Money | $0.24Near the Money | $0.28Near the Money | $0.35Near the Money | $0.11Near the Money | 58Near the Money | 250Near the Money | CZRIn the Money | $2.29In the Money | $2.45In the Money | $2.14In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
CZRNear the Money | $0.15Near the Money | $0.20Near the Money | $0.24Near the Money | $0.04Near the Money | 78Near the Money | 356Near the Money | CZRIn the Money | $3.20In the Money | $3.40In the Money | $3.00In the Money | $-0.20In the Money | 4In the Money | 6In the Money | |
CZROut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.05Out of the Money | 134Out of the Money | 108Out of the Money | CZRIn the Money | $3.00In the Money | $3.30In the Money | $2.97In the Money | $0.00In the Money | ---In the Money | 52In the Money | |
CZROut of the Money | $0.04Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.05Out of the Money | 64Out of the Money | 76Out of the Money | CZRIn the Money | $3.90In the Money | $4.25In the Money | $4.65In the Money | $0.00In the Money | ---In the Money | 22In 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 | 101Out of the Money | 87Out of the Money | CZRIn the Money | $4.65In the Money | $5.25In the Money | $5.50In the Money | $-0.80In the Money | 4In the Money | 5In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.03Out of the Money | 10Out of the Money | 60Out of the Money | CZRIn the Money | $5.90In the Money | $6.30In the Money | $6.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | $0.00Out of the Money | $1.26Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 14Out of the Money | 164Out of the Money | CZRIn the Money | $6.75In the Money | $7.40In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | CZRIn the Money | $7.90In the Money | $8.40In the Money | $7.33In 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 | $0.03Out of the Money | $-0.01Out of the Money | 1Out of the Money | 17Out of the Money | CZRIn the Money | $9.25In the Money | $10.10In the Money | $9.76In 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 | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | CZRIn the Money | $10.00In the Money | $10.25In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.45Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | CZRIn the Money | $10.85In the Money | $11.45In the Money | $5.90In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | CZRIn the Money | $11.75In the Money | $12.50In the Money | $6.75In 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 | $0.02Out of the Money | $-0.35Out of the Money | 1Out of the Money | 25Out of the Money | CZRIn the Money | $12.90In the Money | $13.35In the Money | $6.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.31Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | CZRIn the Money | $13.90In the Money | $14.45In the Money | $8.35In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 317Out of the Money | CZRIn the Money | $14.75In the Money | $15.55In the Money | $8.75In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | CZRIn the Money | $15.80In the Money | $16.25In 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 | $0.36Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $17.00In the Money | $17.35In 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 | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CZRIn the Money | $17.80In the Money | $18.30In 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 | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CZRIn the Money | $18.90In the Money | $19.25In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $19.75In the Money | $20.50In 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 | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CZRIn the Money | $22.85In the Money | $23.25In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $27.80In the Money | $28.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |