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 | $6.85In 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 | $0.25Out of the Money | $0.25Out of the Money | $0.25Out of the Money | 8Out of the Money | ---Out of the Money | |
CZRIn the Money | $5.95In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
CZRIn the Money | $4.80In the Money | $8.75In 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 | $0.30Out of the Money | $0.32Out of the Money | $0.22Out of the Money | 8Out of the Money | 50Out of the Money | |
CZRIn the Money | $5.65In the Money | $6.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.07Out of the Money | $0.07Out of the Money | 8Out of the Money | ---Out of the Money | |
CZRIn the Money | $4.75In the Money | $5.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $0.06Out of the Money | 2Out of the Money | 190Out of the Money | |
CZRIn the Money | $4.30In the Money | $4.50In the Money | $4.30In the Money | $-1.15In the Money | 8In the Money | 1In the Money | CZROut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.21Out of the Money | $0.04Out of the Money | 11Out of the Money | 161Out of the Money | |
CZRIn the Money | $3.90In the Money | $4.05In the Money | $3.90In the Money | $3.90In the Money | 30In the Money | ---In the Money | CZROut of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.31Out of the Money | $0.12Out of the Money | 491Out of the Money | 138Out of the Money | |
CZRIn the Money | $2.83In the Money | $3.65In the Money | $3.55In the Money | $3.55In the Money | 15In the Money | ---In the Money | CZROut of the Money | $0.35Out of the Money | $0.39Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 492Out of the Money | |
CZRIn the Money | $3.10In the Money | $3.25In the Money | $3.15In the Money | $3.15In the Money | 5In the Money | ---In the Money | CZRNear the Money | $0.46Near the Money | $0.50Near the Money | $0.22Near the Money | $0.00Near the Money | ---Near the Money | 197Near the Money | |
CZRIn the Money | $2.72In the Money | $2.85In the Money | $2.95In the Money | $2.95In the Money | 1In the Money | ---In the Money | CZRNear the Money | $0.59Near the Money | $0.67Near the Money | $0.58Near the Money | $0.30Near the Money | 13Near the Money | 105Near the Money | |
CZRIn the Money | $2.39In the Money | $2.51In the Money | $2.37In the Money | $-1.63In the Money | 10In the Money | 1In the Money | CZRNear the Money | $0.74Near the Money | $0.79Near the Money | $0.78Near the Money | $0.31Near the Money | 3Near the Money | 175Near the Money | |
CZRIn the Money | $2.08In the Money | $2.19In the Money | $2.32In the Money | $2.32In the Money | 5In the Money | ---In the Money | CZRNear the Money | $0.92Near the Money | $1.06Near the Money | $1.05Near the Money | $0.40Near the Money | 1Near the Money | 63Near the Money | |
CZRIn the Money | $1.78In the Money | $1.89In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $1.12Near the Money | $1.19Near the Money | $1.24Near the Money | $0.31Near the Money | 12Near the Money | 172Near the Money | |
CZRUnderlying issue's last price | $1.48Underlying issue's last price | $1.63Underlying issue's last price | $1.60Underlying issue's last price | $1.60Underlying issue's last price | 2Underlying issue's last price | ---Underlying issue's last price | Filter Table By Strike Price of$36.50Underlying issue's last price | CZRUnderlying issue's last price | $1.35Underlying issue's last price | $1.56Underlying issue's last price | $1.39Underlying issue's last price | $0.71Underlying issue's last price | 14Underlying issue's last price | 1Underlying issue's last price |
CZRNear the Money | $1.09Near the Money | $1.38Near the Money | $1.27Near the Money | $-0.64Near the Money | 19Near the Money | 33Near the Money | CZRIn the Money | $1.41In the Money | $1.71In the Money | $1.14In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
CZRNear the Money | $0.94Near the Money | $1.16Near the Money | $1.64Near the Money | $0.00Near the Money | ---Near the Money | 43Near the Money | CZRIn the Money | $1.88In the Money | $2.10In the Money | $1.35In the Money | $0.14In the Money | 1In the Money | 1In the Money | |
CZRNear the Money | $0.88Near the Money | $0.96Near the Money | $0.90Near the Money | $-0.50Near the Money | 2Near the Money | 109Near the Money | CZRIn the Money | $2.19In the Money | $2.29In the Money | $2.20In the Money | $0.84In the Money | 3In the Money | 11In the Money | |
CZRNear the Money | $0.37Near the Money | $0.79Near the Money | $0.78Near the Money | $-0.66Near the Money | 8Near the Money | 24Near the Money | CZRIn the Money | $2.52In the Money | $2.66In the Money | $2.01In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CZRNear the Money | $0.58Near the Money | $0.65Near the Money | $1.01Near the Money | $0.00Near the Money | ---Near the Money | 56Near the Money | CZRIn the Money | $2.88In the Money | $3.15In the Money | $2.86In the Money | $1.23In the Money | 4In the Money | 37In the Money | |
CZRNear the Money | $0.25Near the Money | $0.53Near the Money | $0.92Near the Money | $0.00Near the Money | ---Near the Money | 3Near the Money | CZRIn the Money | $3.25In the Money | $3.45In the Money | $2.63In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
CZROut of the Money | $0.37Out of the Money | $0.43Out of the Money | $0.36Out of the Money | $-0.68Out of the Money | 11Out of the Money | 28Out of the Money | CZRIn the Money | $3.65In the Money | $4.45In the Money | $3.65In the Money | $1.50In the Money | 5In the Money | 44In the Money | |
CZROut of the Money | $0.29Out of the Money | $0.34Out of the Money | $0.63Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | CZRIn the Money | $3.35In the Money | $4.80In the Money | $2.49In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
CZROut of the Money | $0.23Out of the Money | $0.28Out of the Money | $0.22Out of the Money | $-0.30Out of the Money | 119Out of the Money | 207Out of the Money | CZRIn the Money | $4.20In the Money | $5.15In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 37In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $3.95In the Money | $5.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.13Out of the Money | $0.18Out of the Money | $0.13Out of the Money | $-0.55Out of the Money | 1Out of the Money | 34Out of the Money | CZRIn the Money | $4.15In the Money | $6.30In the Money | $3.68In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
CZROut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.25Out of the Money | 4Out of the Money | 9Out of the Money | CZRIn the Money | $5.50In the Money | $6.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $-0.17Out of the Money | 9Out of the Money | 58Out of the Money | CZRIn the Money | $5.45In the Money | $6.95In the Money | $4.97In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
CZROut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.08Out of the Money | 8Out of the Money | ---Out of the Money | CZRIn the Money | $4.90In the Money | $8.85In 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 | $0.12Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | CZRIn the Money | $5.55In the Money | $9.00In the Money | $2.37In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | $0.03Out of the Money | $0.13Out of the Money | $0.18Out of the Money | $0.06Out of the Money | 8Out of the Money | 22Out of the Money | CZRIn the Money | $6.45In the Money | $10.00In 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 | $0.21Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | CZRIn the Money | $7.40In the Money | $11.35In 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 | $0.27Out of the Money | $0.19Out of the Money | $-0.13Out of the Money | 8Out of the Money | 21Out of the Money | CZRIn the Money | $8.35In the Money | $11.80In 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 | $0.07Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | CZRIn the Money | $9.45In the Money | $13.05In 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 | $0.73Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $10.45In the Money | $13.30In 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 | $0.08Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | CZRIn the Money | $11.45In the Money | $14.40In 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 | $0.68Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | CZRIn the Money | $12.35In the Money | $16.20In 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 | $0.68Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | CZRIn the Money | $13.30In the Money | $17.10In 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 | $14.40In the Money | $18.00In 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 | $0.52Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $16.40In the Money | $20.20In 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 | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CZRIn the Money | $21.40In the Money | $25.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |