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 | $10.60In the Money | $11.30In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
CZRIn the Money | $10.10In the Money | $10.60In 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 | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
CZRIn the Money | $9.30In the Money | $10.40In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $9.20In the Money | $9.65In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CZRIn the Money | $8.30In the Money | $9.25In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
CZRIn the Money | $8.25In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
CZRIn the Money | $7.60In the Money | $8.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
CZRIn the Money | $7.05In the Money | $7.65In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $6.60In the Money | $7.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 8Out of the Money | 31Out of the Money | |
CZRIn the Money | $5.75In the Money | $6.65In 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 | $0.74Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 8Out of the Money | ---Out of the Money | |
CZRIn the Money | $5.75In the Money | $6.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 14Out of the Money | 82Out of the Money | |
CZRIn the Money | $3.80In the Money | $5.85In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $4.10In the Money | $5.15In 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 | $0.75Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
CZRIn the Money | $3.75In the Money | $4.65In 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 | $0.20Out of the Money | $0.09Out of the Money | $-0.18Out of the Money | 8Out of the Money | 24Out of the Money | |
CZRIn the Money | $3.60In the Money | $4.30In 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 | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 211Out of the Money | |
CZRIn the Money | $2.77In the Money | $4.00In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 9In the Money | CZROut of the Money | $0.02Out of the Money | $0.61Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 191Out of the Money | |
CZRIn the Money | $2.79In the Money | $3.10In the Money | $3.07In the Money | $0.00In the Money | ---In the Money | 31In the Money | CZRNear the Money | $0.02Near the Money | $0.06Near the Money | $0.13Near the Money | $0.00Near the Money | ---Near the Money | 1,255Near the Money | |
CZRIn the Money | $2.33In the Money | $2.64In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | 21In the Money | CZRNear the Money | $0.06Near the Money | $0.09Near the Money | $0.18Near the Money | $0.00Near the Money | ---Near the Money | 573Near the Money | |
CZRIn the Money | $1.79In the Money | $2.10In the Money | $1.96In the Money | $0.00In the Money | ---In the Money | 24In the Money | CZRNear the Money | $0.11Near the Money | $0.14Near the Money | $0.16Near the Money | $-0.14Near the Money | 51Near the Money | 266Near the Money | |
CZRIn the Money | $1.51In the Money | $1.70In the Money | $1.71In the Money | $0.42In the Money | 10In the Money | 32In the Money | CZRNear the Money | $0.20Near the Money | $0.23Near the Money | $0.17Near the Money | $-0.26Near the Money | 14Near the Money | 181Near the Money | |
CZRIn the Money | $1.15In the Money | $1.62In the Money | $0.87In the Money | $0.00In the Money | ---In the Money | 536In the Money | CZRNear the Money | $0.33Near the Money | $0.35Near the Money | $0.40Near the Money | $-0.26Near the Money | 3Near the Money | 283Near the Money | |
CZRUnderlying issue's last price | $0.85Underlying issue's last price | $0.91Underlying issue's last price | $0.82Underlying issue's last price | $0.11Underlying issue's last price | 4Underlying issue's last price | 91Underlying issue's last price | Filter Table By Strike Price of$35.50Underlying issue's last price | CZRUnderlying issue's last price | $0.51Underlying issue's last price | $0.55Underlying issue's last price | $0.56Underlying issue's last price | $-0.26Underlying issue's last price | 6Underlying issue's last price | 224Underlying issue's last price |
CZRNear the Money | $0.60Near the Money | $0.64Near the Money | $0.66Near the Money | $0.23Near the Money | 105Near the Money | 355Near the Money | CZRIn the Money | $0.74In the Money | $0.79In the Money | $0.78In the Money | $-0.27In the Money | 20In the Money | 572In the Money | |
CZRNear the Money | $0.40Near the Money | $0.44Near the Money | $0.44Near the Money | $0.09Near the Money | 129Near the Money | 71Near the Money | CZRIn the Money | $1.03In the Money | $1.09In the Money | $1.46In the Money | $0.00In the Money | ---In the Money | 74In the Money | |
CZRNear the Money | $0.25Near the Money | $0.28Near the Money | $0.30Near the Money | $0.08Near the Money | 64Near the Money | 242Near the Money | CZRIn the Money | $1.37In the Money | $1.62In the Money | $1.29In the Money | $-0.73In the Money | 1In the Money | 55In the Money | |
CZRNear the Money | $0.15Near the Money | $0.17Near the Money | $0.18Near the Money | $0.05Near the Money | 20Near the Money | 97Near the Money | CZRIn the Money | $1.77In the Money | $2.28In the Money | $2.22In the Money | $0.00In the Money | ---In the Money | 42In the Money | |
CZRNear the Money | $0.09Near the Money | $0.12Near the Money | $0.10Near the Money | $0.00Near the Money | 38Near the Money | 243Near the Money | CZRIn the Money | $2.21In the Money | $2.41In the Money | $2.44In the Money | $-0.18In the Money | 1In the Money | 17In the Money | |
CZRNear the Money | $0.05Near the Money | $0.07Near the Money | $0.08Near the Money | $0.02Near the Money | 7Near the Money | 45Near the Money | CZRIn the Money | $2.63In the Money | $2.96In the Money | $2.66In the Money | $0.00In the Money | ---In the Money | 28In the Money | |
CZROut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 50Out of the Money | 82Out of the Money | CZRIn the Money | $3.05In the Money | $3.55In the Money | $2.90In the Money | $0.00In the Money | ---In the Money | 51In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | CZRIn the Money | $3.25In the Money | $4.40In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 2Out of the Money | 63Out of the Money | CZRIn the Money | $4.00In the Money | $4.65In the Money | $4.05In the Money | $-0.75In the Money | 2In the Money | 33In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $-0.12Out of the Money | 1Out of the Money | 24Out of the Money | CZRIn the Money | $4.45In the Money | $6.00In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | CZRIn the Money | $5.00In the Money | $5.80In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 40In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | CZRIn the Money | $5.35In the Money | $5.95In 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 | $0.10Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 2Out of the Money | 213Out of the Money | CZRIn the Money | $5.95In the Money | $6.95In the Money | $5.77In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.10Out of the Money | 1Out of the Money | 100Out of the Money | CZRIn the Money | $6.40In the Money | $7.80In 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 | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | CZRIn the Money | $6.65In the Money | $7.35In the Money | $6.74In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.62Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | CZRIn the Money | $7.45In the Money | $7.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | CZRIn the Money | $7.95In the Money | $8.50In the Money | $2.37In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.73Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 14Out of the Money | ---Out of the Money | CZRIn the Money | $8.40In the Money | $9.65In 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 | $0.74Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 2Out of the Money | 26Out of the Money | CZRIn the Money | $8.90In the Money | $9.30In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $9.35In the Money | $10.60In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | CZRIn the Money | $9.95In the Money | $10.55In the Money | $8.25In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 52Out of the Money | ---Out of the Money | CZRIn the Money | $10.40In the Money | $10.85In 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 | $0.19Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 62Out of the Money | 25Out of the Money | CZRIn the Money | $10.80In the Money | $11.40In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 20Out of the Money | ---Out of the Money | CZRIn the Money | $11.40In 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 | $0.54Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | CZRIn the Money | $11.70In the Money | $13.35In 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 | 103Out of the Money | CZRIn the Money | $12.85In the Money | $14.30In 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 | $0.09Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | CZRIn the Money | $13.90In the Money | $15.75In 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 | 23Out of the Money | CZRIn the Money | $14.85In the Money | $15.40In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | CZRIn the Money | $15.85In the Money | $16.50In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 523Out of the Money | CZRIn the Money | $16.90In the Money | $17.30In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 153Out of the Money | CZRIn the Money | $18.90In the Money | $19.60In 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 | $0.05Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CZRIn the Money | $23.65In the Money | $25.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |