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 | $14.40In the Money | $17.10In the Money | $15.77In the Money | $-1.23In the Money | 1In the Money | 2In the Money | CZROut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | |
CZRIn the Money | $10.95In the Money | $11.40In the Money | $12.75In 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 | $0.00Out of the Money | ---Out of the Money | 870Out of the Money | |
CZRIn the Money | $10.05In the Money | $10.45In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 226Out of the Money | |
CZRIn the Money | $8.85In the Money | $9.75In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 14Out of the Money | 325Out of the Money | |
CZRIn the Money | $7.90In the Money | $8.40In 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 | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 156Out of the Money | 277Out of the Money | |
CZRIn the Money | $6.95In the Money | $7.50In 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 | $-0.04Out of the Money | 4Out of the Money | 1,132Out of the Money | |
CZRIn the Money | $5.90In the Money | $6.45In the Money | $8.68In the Money | $0.00In the Money | ---In the Money | 89In the Money | CZROut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,748Out of the Money | |
CZRIn the Money | $5.40In 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 | $0.04Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 140Out of the Money | |
CZRIn the Money | $4.90In the Money | $5.55In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | 35In the Money | CZROut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 490Out of the Money | |
CZRIn the Money | $2.84In the Money | $5.35In the Money | $1.49In the Money | $0.00In the Money | ---In the Money | 7In the Money | CZROut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,219Out of the Money | |
CZRIn the Money | $4.05In the Money | $4.45In the Money | $6.55In the Money | $0.00In the Money | ---In the Money | 213In the Money | CZROut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $-0.06Out of the Money | 12Out of the Money | 684Out of the Money | |
CZRIn the Money | $3.45In the Money | $3.85In the Money | $5.41In the Money | $0.00In the Money | ---In the Money | 70In the Money | CZROut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 18Out of the Money | 6,894Out of the Money | |
CZRIn the Money | $2.77In the Money | $3.40In the Money | $3.06In the Money | $0.11In the Money | 31In the Money | 260In the Money | CZROut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 18Out of the Money | 2,899Out of the Money | |
CZRIn the Money | $2.66In the Money | $2.78In the Money | $2.25In the Money | $-0.37In the Money | 14In the Money | 737In the Money | CZRNear the Money | $0.04Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.03Near the Money | 38Near the Money | 1,243Near the Money | |
CZRIn the Money | $1.94In the Money | $2.28In the Money | $2.20In the Money | $0.03In the Money | 6In the Money | 778In the Money | CZRNear the Money | $0.07Near the Money | $0.10Near the Money | $0.14Near the Money | $0.00Near the Money | 18Near the Money | 579Near the Money | |
CZRIn the Money | $1.61In the Money | $1.83In the Money | $2.63In the Money | $0.00In the Money | ---In the Money | 69In the Money | CZRNear the Money | $0.12Near the Money | $0.14Near the Money | $0.21Near the Money | $-0.04Near the Money | 31Near the Money | 120Near the Money | |
CZRIn the Money | $1.34In the Money | $1.40In the Money | $1.37In the Money | $-0.03In the Money | 67In the Money | 1,425In the Money | CZRNear the Money | $0.21Near the Money | $0.23Near the Money | $0.25Near the Money | $-0.13Near the Money | 862Near the Money | 9,113Near the Money | |
CZRIn the Money | $0.97In the Money | $1.04In the Money | $0.99In the Money | $-0.10In the Money | 35In the Money | 602In the Money | CZRNear the Money | $0.34Near the Money | $0.36Near the Money | $0.36Near the Money | $-0.20Near the Money | 101Near the Money | 115Near the Money | |
CZRUnderlying issue's last price | $0.70Underlying issue's last price | $0.74Underlying issue's last price | $0.69Underlying issue's last price | $-0.11Underlying issue's last price | 219Underlying issue's last price | 3,817Underlying issue's last price | Filter Table By Strike Price of$36.00Underlying issue's last price | CZRUnderlying issue's last price | $0.56Underlying issue's last price | $0.59Underlying issue's last price | $0.54Underlying issue's last price | $-0.18Underlying issue's last price | 219Underlying issue's last price | 786Underlying issue's last price |
CZRNear the Money | $0.46Near the Money | $0.48Near the Money | $0.46Near the Money | $-0.07Near the Money | 90Near the Money | 373Near the Money | CZRIn the Money | $0.81In the Money | $0.84In the Money | $0.82In the Money | $-0.18In the Money | 28In the Money | 230In the Money | |
CZRNear the Money | $0.30Near the Money | $0.31Near the Money | $0.30Near the Money | $-0.08Near the Money | 4,603Near the Money | 5,670Near the Money | CZRIn the Money | $1.12In the Money | $1.17In the Money | $1.18In the Money | $-0.30In the Money | 6In the Money | 455In the Money | |
CZRNear the Money | $0.18Near the Money | $0.21Near the Money | $0.19Near the Money | $-0.05Near the Money | 23Near the Money | 476Near the Money | CZRIn the Money | $1.50In the Money | $1.62In the Money | $2.05In the Money | $-0.05In the Money | 5In the Money | 659In the Money | |
CZRNear the Money | $0.11Near the Money | $0.14Near the Money | $0.12Near the Money | $-0.05Near the Money | 75Near the Money | 3,067Near the Money | CZRIn the Money | $1.90In the Money | $2.17In the Money | $2.32In the Money | $0.20In the Money | 140In the Money | 2,854In the Money | |
CZRNear the Money | $0.07Near the Money | $0.10Near the Money | $0.07Near the Money | $-0.04Near the Money | 3Near the Money | 164Near the Money | CZRIn the Money | $2.40In the Money | $2.63In the Money | $2.80In the Money | $0.00In the Money | ---In the Money | 36In the Money | |
CZRNear the Money | $0.05Near the Money | $0.07Near the Money | $0.04Near the Money | $-0.03Near the Money | 8Near the Money | 825Near the Money | CZRIn the Money | $2.84In the Money | $2.96In the Money | $3.72In the Money | $0.76In the Money | 3In the Money | 260In the Money | |
CZROut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 242Out of the Money | 801Out of the Money | CZRIn the Money | $3.25In the Money | $3.55In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | 42In the Money | |
CZROut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 40Out of the Money | 2,510Out of the Money | CZRIn the Money | $3.10In the Money | $3.95In the Money | $3.86In the Money | $1.57In the Money | 3In the Money | 112In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.05Out of the Money | 8Out of the Money | 66Out of the Money | CZRIn the Money | $4.25In the Money | $4.55In 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 | $0.08Out of the Money | $0.02Out of the Money | 1Out of the Money | 667Out of the Money | CZRIn the Money | $4.75In the Money | $4.95In the Money | $4.77In the Money | $0.00In the Money | ---In the Money | 50In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | CZRIn the Money | $5.00In the Money | $5.55In 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 | $0.05Out of the Money | $0.02Out of the Money | 1Out of the Money | 393Out of the Money | CZRIn the Money | $5.80In the Money | $6.05In the Money | $5.76In the Money | $0.00In the Money | ---In the Money | 46In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 31Out of the Money | 807Out of the Money | CZRIn the Money | $6.50In the Money | $6.95In the Money | $4.23In the Money | $0.00In the Money | ---In the Money | 11In 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 | 21Out of the Money | 2,751Out of the Money | CZRIn the Money | $7.70In the Money | $8.15In the Money | $9.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,377Out of the Money | CZRIn the Money | $8.50In the Money | $8.95In the Money | $6.80In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,086Out of the Money | CZRIn the Money | $9.65In the Money | $10.05In the Money | $10.75In 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 | 823Out of the Money | CZRIn the Money | $10.65In the Money | $11.05In the Money | $10.40In 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 | 1,721Out of the Money | CZRIn the Money | $11.75In the Money | $12.15In the Money | $12.75In 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 | 231Out of the Money | CZRIn the Money | $12.65In the Money | $13.05In the Money | $14.40In the Money | $0.00In the Money | ---In the Money | 3In 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 | 2Out of the Money | 416Out of the Money | CZRIn the Money | $13.75In the Money | $13.95In the Money | $13.90In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 174Out of the Money | CZRIn the Money | $18.65In the Money | $19.15In the Money | $10.93In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,032Out of the Money | CZRIn the Money | $23.65In the Money | $24.20In the Money | $14.65In 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 | 793Out of the Money | CZRIn the Money | $27.50In the Money | $30.95In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | CZRIn the Money | $32.50In the Money | $35.90In 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 | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | CZRIn the Money | $37.50In the Money | $40.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |