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 | $15.45In the Money | $15.95In 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 | $14.55In the Money | $14.85In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $13.65In the Money | $13.95In 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 | $12.85In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $11.50In the Money | $11.85In 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 | $10.65In the Money | $10.95In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $9.65In the Money | $10.00In 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 | $8.65In the Money | $9.35In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
CZRIn the Money | $7.65In the Money | $7.85In 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 | $7.05In the Money | $7.35In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $6.75In the Money | $6.85In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | |
CZRIn the Money | $6.15In the Money | $6.35In 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 | 44Out of the Money | |
CZRIn the Money | $5.30In the Money | $5.85In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 121Out of the Money | |
CZRIn the Money | $5.00In 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 | $0.74Out of the Money | $0.02Out of the Money | $-0.07Out of the Money | 10Out of the Money | 8Out of the Money | |
CZRIn the Money | $4.60In the Money | $4.90In 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 | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 10Out of the Money | 126Out of the Money | |
CZRIn the Money | $4.20In the Money | $4.40In 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 | $0.75Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
CZRIn the Money | $3.65In the Money | $3.90In 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 | $0.07Out of the Money | $0.09Out of the Money | $0.05Out of the Money | 3Out of the Money | 538Out of the Money | |
CZRIn the Money | $3.25In the Money | $3.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 723Out of the Money | |
CZRIn the Money | $2.77In the Money | $2.97In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 23In the Money | CZRNear the Money | $0.10Near the Money | $0.14Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 25Near the Money | |
CZRIn the Money | $2.35In the Money | $2.51In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZRNear the Money | $0.16Near the Money | $0.20Near the Money | $0.23Near the Money | $0.00Near the Money | ---Near the Money | 5Near the Money | |
CZRIn the Money | $1.96In the Money | $2.13In the Money | $3.96In the Money | $0.00In the Money | ---In the Money | 8In the Money | CZRNear the Money | $0.24Near the Money | $0.29Near the Money | $0.22Near the Money | $0.17Near the Money | 6Near the Money | 429Near the Money | |
CZRIn the Money | $1.55In the Money | $1.70In the Money | $1.81In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZRNear the Money | $0.36Near the Money | $0.41Near the Money | $0.36Near the Money | $0.21Near the Money | 1Near the Money | 60Near the Money | |
CZRIn the Money | $1.23In the Money | $1.39In the Money | $2.91In the Money | $0.00In the Money | ---In the Money | 7In the Money | CZRNear the Money | $0.50Near the Money | $0.54Near the Money | $0.44Near the Money | $0.18Near the Money | 14Near the Money | 597Near the Money | |
CZRUnderlying issue's last price | $0.91Underlying issue's last price | $1.05Underlying issue's last price | $1.73Underlying issue's last price | $-0.87Underlying issue's last price | 10Underlying issue's last price | 11Underlying issue's last price | Filter Table By Strike Price of$44.50Underlying issue's last price | CZRUnderlying issue's last price | $0.70Underlying issue's last price | $0.78Underlying issue's last price | $0.73Underlying issue's last price | $0.41Underlying issue's last price | 3Underlying issue's last price | 62Underlying issue's last price |
CZRNear the Money | $0.71Near the Money | $0.79Near the Money | $1.68Near the Money | $0.00Near the Money | ---Near the Money | 726Near the Money | CZRIn the Money | $0.94In the Money | $1.05In the Money | $0.91In the Money | $0.51In the Money | 5In the Money | 205In the Money | |
CZRNear the Money | $0.52Near the Money | $0.59Near the Money | $1.13Near the Money | $0.00Near the Money | ---Near the Money | 37Near the Money | CZRIn the Money | $1.23In the Money | $1.34In the Money | $1.21In the Money | $0.57In the Money | 4In the Money | 73In the Money | |
CZRNear the Money | $0.38Near the Money | $0.42Near the Money | $0.48Near the Money | $-0.32Near the Money | 2Near the Money | 355Near the Money | CZRIn the Money | $1.57In the Money | $1.69In the Money | $1.49In the Money | $0.62In the Money | 2In the Money | 33In the Money | |
CZRNear the Money | $0.26Near the Money | $0.31Near the Money | $0.32Near the Money | $-0.44Near the Money | 3Near the Money | 58Near the Money | CZRIn the Money | $1.89In the Money | $2.08In the Money | $1.10In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
CZRNear the Money | $0.18Near the Money | $0.22Near the Money | $0.21Near the Money | $-0.28Near the Money | 34Near the Money | 1,555Near the Money | CZRIn the Money | $2.36In the Money | $2.51In the Money | $1.15In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
CZRNear the Money | $0.13Near the Money | $0.16Near the Money | $0.30Near the Money | $0.00Near the Money | ---Near the Money | 61Near the Money | CZRIn the Money | $2.81In the Money | $2.96In the Money | $2.58In the Money | $1.34In the Money | 2In the Money | 1In the Money | |
CZROut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 138Out of the Money | CZRIn the Money | $2.89In the Money | $3.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | CZRIn the Money | $3.75In the Money | $3.90In the Money | $1.81In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.10Out of the Money | $-0.17Out of the Money | 30Out of the Money | 335Out of the Money | CZRIn the Money | $4.20In the Money | $4.40In the Money | $1.99In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.15Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | CZRIn the Money | $4.70In the Money | $5.05In 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 | $0.35Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | CZRIn the Money | $5.15In the Money | $5.40In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | CZRIn the Money | $6.15In the Money | $6.50In 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 | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | CZRIn the Money | $7.20In the Money | $7.40In 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 | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | CZRIn the Money | $8.20In the Money | $8.65In 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 | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | CZRIn the Money | $9.20In the Money | $9.35In 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 | $0.31Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | CZRIn the Money | $10.15In the Money | $10.50In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CZRIn the Money | $11.20In the Money | $11.55In 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 | $12.20In the Money | $12.40In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | CZRIn the Money | $15.00In the Money | $15.45In 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 | $20.20In the Money | $20.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |