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 | $15.40In the Money | $15.95In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $14.60In the Money | $15.05In 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 | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CZRIn the Money | $13.55In the Money | $13.95In 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 | $12.65In the Money | $12.95In 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 | $0.32Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
CZRIn the Money | $11.45In the Money | $11.85In 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 | $0.32Out 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 | $11.00In the Money | $11.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZROut of the Money | $0.00Out of the Money | $0.32Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CZRIn the Money | $9.60In the Money | $10.05In the Money | $5.45In the Money | $0.00In the Money | ---In the Money | 5In the Money | CZROut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
CZRIn the Money | $8.40In the Money | $8.90In the Money | $11.10In the Money | $0.00In the Money | ---In the Money | 10In the Money | CZROut of the Money | $0.00Out of the Money | $1.21Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
CZRIn the Money | $7.95In the Money | $8.80In 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 | $0.33Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $7.45In the Money | $8.15In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
CZRIn the Money | $6.80In the Money | $7.55In the Money | $5.15In the Money | $0.00In the Money | ---In the Money | 9In the Money | CZROut of the Money | $0.00Out of the Money | $0.32Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $6.65In the Money | $6.90In the Money | $6.26In the Money | $0.00In the Money | ---In the Money | 23In 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 | $6.10In the Money | $6.60In the Money | $7.75In 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 | $0.02Out of the Money | $0.01Out of the Money | 9Out of the Money | 18Out of the Money | |
CZRIn the Money | $5.55In the Money | $6.05In the Money | $5.25In the Money | $0.00In the Money | ---In the Money | 4In the Money | CZROut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 60Out of the Money | 111Out of the Money | |
CZRIn the Money | $5.10In the Money | $5.45In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 6In the Money | CZROut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.08Out of the Money | 30Out of the Money | 7Out of the Money | |
CZRIn the Money | $4.65In the Money | $5.15In the Money | $4.30In the Money | $-1.70In the Money | 10In the Money | 76In the Money | CZROut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 60Out of the Money | 774Out of the Money | |
CZRIn the Money | $4.00In the Money | $4.70In the Money | $4.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 60Out of the Money | 38Out of the Money | |
CZRIn the Money | $3.65In the Money | $4.05In the Money | $4.44In the Money | $0.00In the Money | ---In the Money | 85In the Money | CZROut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.06Out of the Money | 8Out of the Money | 40Out of the Money | |
CZRIn the Money | $3.10In the Money | $3.40In the Money | $4.27In the Money | $0.00In the Money | ---In the Money | 11In the Money | CZROut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
CZRIn the Money | $2.56In the Money | $2.95In the Money | $4.17In the Money | $0.00In the Money | ---In the Money | 34In the Money | CZRNear the Money | $0.00Near the Money | $0.04Near the Money | $0.02Near the Money | $-0.01Near the Money | 22Near the Money | 95Near the Money | |
CZRIn the Money | $2.17In the Money | $2.41In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 5In the Money | CZRNear the Money | $0.01Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | 600Near the Money | 630Near the Money | |
CZRIn the Money | $1.59In the Money | $1.90In the Money | $2.33In the Money | $0.00In the Money | ---In the Money | 25In the Money | CZRNear the Money | $0.02Near the Money | $0.06Near the Money | $0.05Near the Money | $0.00Near the Money | 3Near the Money | 66Near the Money | |
CZRIn the Money | $1.14In the Money | $1.42In the Money | $1.31In the Money | $-1.12In the Money | 26In the Money | 14In the Money | CZRNear the Money | $0.06Near the Money | $0.10Near the Money | $0.14Near the Money | $0.01Near the Money | 4Near the Money | 29Near the Money | |
CZRIn the Money | $0.80In the Money | $0.95In the Money | $0.65In the Money | $-1.45In the Money | 7In the Money | 23In the Money | CZRNear the Money | $0.14Near the Money | $0.18Near the Money | $0.29Near the Money | $0.08Near the Money | 6Near the Money | 126Near the Money | |
CZRUnderlying issue's last price | $0.48Underlying issue's last price | $0.60Underlying issue's last price | $0.35Underlying issue's last price | $-0.79Underlying issue's last price | 58Underlying issue's last price | 40Underlying issue's last price | Filter Table By Strike Price of$44.50Underlying issue's last price | CZRUnderlying issue's last price | $0.28Underlying issue's last price | $0.33Underlying issue's last price | $0.50Underlying issue's last price | $0.20Underlying issue's last price | 49Underlying issue's last price | 154Underlying issue's last price |
CZRNear the Money | $0.29Near the Money | $0.34Near the Money | $0.18Near the Money | $-0.62Near the Money | 172Near the Money | 94Near the Money | CZRIn the Money | $0.52In the Money | $0.61In the Money | $0.70In the Money | $0.15In the Money | 37In the Money | 313In the Money | |
CZRNear the Money | $0.13Near the Money | $0.17Near the Money | $0.12Near the Money | $-0.77Near the Money | 69Near the Money | 89Near the Money | CZRIn the Money | $0.86In the Money | $1.02In the Money | $0.88In the Money | $0.00In the Money | ---In the Money | 188In the Money | |
CZRNear the Money | $0.05Near the Money | $0.08Near the Money | $0.09Near the Money | $-0.20Near the Money | 10Near the Money | 386Near the Money | CZRIn the Money | $1.27In the Money | $1.39In the Money | $1.30In the Money | $0.17In the Money | 5In the Money | 341In the Money | |
CZRNear the Money | $0.01Near the Money | $0.04Near the Money | $0.05Near the Money | $-0.20Near the Money | 36Near the Money | 175Near the Money | CZRIn the Money | $1.70In the Money | $1.92In the Money | $1.21In the Money | $0.00In the Money | ---In the Money | 108In the Money | |
CZRNear the Money | $0.00Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.09Near the Money | 9Near the Money | 645Near the Money | CZRIn the Money | $1.95In the Money | $2.91In the Money | $1.87In the Money | $0.00In the Money | ---In the Money | 42In the Money | |
CZRNear the Money | $0.00Near the Money | $0.20Near the Money | $0.02Near the Money | $-0.02Near the Money | 1Near the Money | 66Near the Money | CZRIn the Money | $2.45In the Money | $3.05In the Money | $1.68In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 163Out of the Money | 454Out of the Money | CZRIn the Money | $3.00In the Money | $3.50In the Money | $2.84In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.72Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | CZRIn the Money | $3.35In 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 | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 139Out of the Money | CZRIn the Money | $4.15In the Money | $4.65In the Money | $4.17In the Money | $0.29In the Money | 4In the Money | 4In 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 | $4.45In the Money | $5.05In the Money | $4.30In 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 | 21Out of the Money | 2,549Out of the Money | CZRIn the Money | $5.05In the Money | $5.45In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | CZRIn the Money | $6.15In the Money | $6.50In 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 | $0.75Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | CZRIn the Money | $7.10In the Money | $7.60In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 203Out of the Money | CZRIn the Money | $8.05In the Money | $8.55In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CZRIn the Money | $9.00In the Money | $9.55In 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 | $10.15In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | CZRIn the Money | $11.00In the Money | $11.45In 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 | $12.15In the Money | $12.40In the Money | $12.35In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CZRIn the Money | $15.05In the Money | $15.50In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CZRIn the Money | $19.95In the Money | $20.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |