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 | $13.35In the Money | $15.75In the Money | $17.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZROut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | |
CZRIn the Money | $9.30In the Money | $11.65In the Money | $20.65In the Money | $0.00In the Money | ---In the Money | 5In the Money | CZROut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 6Out of the Money | 874Out of the Money | |
CZRIn the Money | $9.00In 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 | $0.05Out of the Money | $0.03Out of the Money | $-0.12Out of the Money | 2Out of the Money | 151Out of the Money | |
CZRIn the Money | $8.00In the Money | $10.05In 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 | $1.29Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | |
CZRIn the Money | $7.05In the Money | $9.10In 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 | $0.14Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 285Out of the Money | |
CZRIn the Money | $6.15In the Money | $7.05In 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 | $0.11Out of the Money | $0.07Out of the Money | $-0.04Out of the Money | 1Out of the Money | 1,112Out of the Money | |
CZRIn the Money | $5.30In the Money | $5.45In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | 89In the Money | CZROut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.13Out of the Money | $-0.03Out of the Money | 21Out of the Money | 1,763Out of the Money | |
CZRIn the Money | $4.85In the Money | $5.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $0.02Out of the Money | 20Out of the Money | 120Out of the Money | |
CZRIn the Money | $3.70In the Money | $4.80In the Money | $2.64In the Money | $0.00In the Money | ---In the Money | 35In the Money | CZROut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.21Out of the Money | $-0.02Out of the Money | 7Out of the Money | 532Out of the Money | |
CZRIn the Money | $4.00In the Money | $4.35In the Money | $1.49In the Money | $0.00In the Money | ---In the Money | 7In the Money | CZROut of the Money | $0.22Out of the Money | $0.25Out of the Money | $0.27Out of the Money | $-0.03Out of the Money | 17Out of the Money | 974Out of the Money | |
CZRIn the Money | $3.55In the Money | $4.30In the Money | $3.25In the Money | $-0.65In the Money | 2In the Money | 218In the Money | CZROut of the Money | $0.28Out of the Money | $0.32Out of the Money | $0.39Out of the Money | $0.05Out of the Money | 1Out of the Money | 676Out of the Money | |
CZRIn the Money | $2.95In the Money | $3.25In the Money | $3.65In the Money | $0.00In the Money | ---In the Money | 61In the Money | CZRNear the Money | $0.38Near the Money | $0.41Near the Money | $0.46Near the Money | $-0.01Near the Money | 34Near the Money | 8,976Near the Money | |
CZRIn the Money | $2.50In the Money | $2.89In the Money | $2.64In the Money | $1.70In the Money | 6In the Money | 182In the Money | CZRNear the Money | $0.49Near the Money | $0.53Near the Money | $0.64Near the Money | $-0.03Near the Money | 12Near the Money | 2,870Near the Money | |
CZRIn the Money | $2.37In the Money | $2.51In the Money | $2.51In the Money | $-0.54In the Money | 2In the Money | 846In the Money | CZRNear the Money | $0.63Near the Money | $0.67Near the Money | $0.85Near the Money | $0.05Near the Money | 20Near the Money | 53Near the Money | |
CZRIn the Money | $2.00In the Money | $2.25In the Money | $1.87In the Money | $-0.51In the Money | 52In the Money | 784In the Money | CZRNear the Money | $0.80Near the Money | $0.84Near the Money | $1.03Near the Money | $0.20Near the Money | 13Near the Money | 553Near the Money | |
CZRIn the Money | $1.61In the Money | $1.93In the Money | $1.82In the Money | $1.20In the Money | 111In the Money | 50In the Money | CZRNear the Money | $0.99Near the Money | $1.04Near the Money | $1.18Near the Money | $0.22Near the Money | 22Near the Money | 89Near the Money | |
CZRUnderlying issue's last price | $1.52Underlying issue's last price | $1.60Underlying issue's last price | $1.55Underlying issue's last price | $-0.40Underlying issue's last price | 167Underlying issue's last price | 1,533Underlying issue's last price | Filter Table By Strike Price of$35.00Underlying issue's last price | CZRUnderlying issue's last price | $1.21Underlying issue's last price | $1.29Underlying issue's last price | $1.24Underlying issue's last price | $0.04Underlying issue's last price | 35Underlying issue's last price | 8,234Underlying issue's last price |
CZRNear the Money | $1.28Near the Money | $1.52Near the Money | $1.30Near the Money | $-0.50Near the Money | 62Near the Money | 231Near the Money | CZRIn the Money | $1.46In the Money | $1.52In the Money | $1.86In the Money | $0.26In the Money | 11In the Money | 24In the Money | |
CZRNear the Money | $1.06Near the Money | $1.10Near the Money | $1.07Near the Money | $-0.37Near the Money | 375Near the Money | 2,094Near the Money | CZRIn the Money | $1.73In the Money | $1.97In the Money | $1.79In the Money | $0.19In the Money | 16In the Money | 785In the Money | |
CZRNear the Money | $0.87Near the Money | $0.91Near the Money | $0.81Near the Money | $-0.33Near the Money | 136Near the Money | 127Near the Money | CZRIn the Money | $2.04In the Money | $2.19In the Money | $2.10In the Money | $-2.05In the Money | 6In the Money | 2In the Money | |
CZRNear the Money | $0.71Near the Money | $0.74Near the Money | $0.59Near the Money | $-0.45Near the Money | 83Near the Money | 5,715Near the Money | CZRIn the Money | $2.31In the Money | $2.58In the Money | $2.84In the Money | $0.54In the Money | 212In the Money | 250In the Money | |
CZRNear the Money | $0.57Near the Money | $0.62Near the Money | $0.46Near the Money | $-0.39Near the Money | 34Near the Money | 90Near the Money | CZRIn the Money | $2.75In the Money | $2.94In the Money | $2.75In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
CZRNear the Money | $0.46Near the Money | $0.49Near the Money | $0.40Near the Money | $-0.30Near the Money | 144Near the Money | 1,629Near the Money | CZRIn the Money | $2.95In the Money | $3.20In the Money | $3.38In the Money | $0.23In the Money | 2In the Money | 2,765In the Money | |
CZROut of the Money | $0.37Out of the Money | $0.40Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | CZRIn the Money | $3.20In the Money | $3.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.30Out of the Money | $0.32Out of the Money | $0.25Out of the Money | $-0.25Out of the Money | 7Out of the Money | 771Out of the Money | CZRIn the Money | $3.95In the Money | $4.05In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 230In the Money | |
CZROut of the Money | $0.24Out of the Money | $0.26Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 439Out of the Money | CZRIn the Money | $4.40In the Money | $4.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.19Out of the Money | $-0.16Out of the Money | 33Out of the Money | 2,604Out of the Money | CZRIn the Money | $4.80In the Money | $4.95In the Money | $7.49In the Money | $0.00In the Money | ---In the Money | 100In the Money | |
CZROut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | CZRIn the Money | $4.95In the Money | $5.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.18Out of the Money | $-0.08Out of the Money | 3Out of the Money | 630Out of the Money | CZRIn the Money | $5.80In the Money | $6.10In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | 54In the Money | |
CZROut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | CZRIn the Money | $5.85In the Money | $6.75In 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 | $0.21Out of the Money | $0.02Out of the Money | 1Out of the Money | 319Out of the Money | CZRIn the Money | $6.25In the Money | $7.05In the Money | $6.78In the Money | $0.00In the Money | ---In the Money | 49In the Money | |
CZROut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 796Out of the Money | CZRIn the Money | $6.15In the Money | $9.55In the Money | $9.26In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
CZROut of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $-0.06Out of the Money | 1Out of the Money | 2,540Out of the Money | CZRIn the Money | $8.50In the Money | $9.35In the Money | $9.95In 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 | $0.04Out of the Money | $-0.05Out of the Money | 2Out of the Money | 1,339Out of the Money | CZRIn the Money | $9.65In the Money | $10.20In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.65Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,030Out of the Money | CZRIn the Money | $9.30In the Money | $11.15In the Money | $10.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.03Out of the Money | $0.70Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 316Out of the Money | CZRIn the Money | $10.40In the Money | $12.05In the Money | $10.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $1.29Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,711Out of the Money | CZRIn the Money | $11.45In the Money | $13.20In the Money | $12.75In the Money | $0.00In the Money | ---In the Money | 1,000In the Money | |
CZROut of the Money | $0.01Out of the Money | $1.29Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 129Out of the Money | CZRIn the Money | $12.10In the Money | $14.20In the Money | $14.40In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CZROut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.13Out of the Money | $0.08Out of the Money | 4Out of the Money | 421Out of the Money | CZRIn the Money | $13.45In the Money | $15.10In the Money | $13.90In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.57Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 161Out of the Money | CZRIn the Money | $18.05In the Money | $20.15In the Money | $10.93In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,002Out of the Money | CZRIn the Money | $24.20In the Money | $26.75In the Money | $14.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | CZRIn the Money | $28.05In the Money | $31.90In 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 | $1.26Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 5Out of the Money | 17Out of the Money | CZRIn the Money | $33.05In the Money | $36.80In 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 | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | CZRIn the Money | $38.95In the Money | $41.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |