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 | $12.75In the Money | $14.00In the Money | $16.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZROut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | |
CZRIn the Money | $7.75In the Money | $9.30In the Money | $20.65In the Money | $0.00In the Money | ---In the Money | 5In the Money | CZROut of the Money | $0.02Out of the Money | $0.15Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 854Out of the Money | |
CZRIn the Money | $6.75In the Money | $8.20In 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 | $0.22Out of the Money | $0.19Out of the Money | 8Out of the Money | 119Out 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 | $0.03Out of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.05Out of the Money | 8Out of the Money | 130Out of the Money | |
CZRIn the Money | $5.30In the Money | $5.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.08Out of the Money | $0.15Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 8Out of the Money | 211Out of the Money | |
CZRIn the Money | $2.90In the Money | $4.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.15Out of the Money | $0.29Out of the Money | $0.15Out of the Money | $-0.01Out of the Money | 9Out of the Money | 1,107Out of the Money | |
CZRIn the Money | $2.50In the Money | $4.60In the Money | $3.45In the Money | $0.00In the Money | ---In the Money | 86In the Money | CZROut of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,392Out of the Money | |
CZRIn the Money | $2.98In the Money | $4.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.34Near the Money | $0.42Near the Money | $0.35Near the Money | $0.00Near the Money | ---Near the Money | 96Near the Money | |
CZRIn the Money | $2.62In the Money | $3.25In the Money | $3.13In the Money | $0.00In the Money | ---In the Money | 36In the Money | CZRNear the Money | $0.45Near the Money | $0.50Near the Money | $0.41Near the Money | $0.03Near the Money | 1Near the Money | 446Near the Money | |
CZRIn the Money | $2.29In the Money | $3.35In the Money | $3.01In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZRNear the Money | $0.58Near the Money | $0.63Near the Money | $0.60Near the Money | $0.00Near the Money | ---Near the Money | 279Near the Money | |
CZRIn the Money | $2.04In the Money | $2.32In the Money | $2.44In the Money | $0.00In the Money | ---In the Money | 12In the Money | CZRNear the Money | $0.69Near the Money | $0.89Near the Money | $0.85Near the Money | $0.17Near the Money | 19Near the Money | 1,309Near the Money | |
CZRIn the Money | $1.66In the Money | $1.94In the Money | $2.10In the Money | $0.00In the Money | ---In the Money | 3In the Money | CZRNear the Money | $0.92Near the Money | $0.98Near the Money | $1.06Near the Money | $0.26Near the Money | 21Near the Money | 8,929Near the Money | |
CZRUnderlying issue's last price | $1.41Underlying issue's last price | $1.70Underlying issue's last price | $1.86Underlying issue's last price | $0.37Underlying issue's last price | 3Underlying issue's last price | 174Underlying issue's last price | Filter Table By Strike Price of$33.00Underlying issue's last price | CZRUnderlying issue's last price | $1.11Underlying issue's last price | $1.38Underlying issue's last price | $1.14Underlying issue's last price | $0.12Underlying issue's last price | 13Underlying issue's last price | 2,871Underlying issue's last price |
CZRNear the Money | $1.26Near the Money | $1.46Near the Money | $1.30Near the Money | $-0.13Near the Money | 18Near the Money | 133Near the Money | CZRIn the Money | $1.36In the Money | $1.47In the Money | $1.21In the Money | $-0.05In the Money | 6In the Money | 26In the Money | |
CZRNear the Money | $1.04Near the Money | $1.18Near the Money | $1.22Near the Money | $0.00Near the Money | ---Near the Money | 757Near the Money | CZRIn the Money | $1.66In the Money | $1.75In the Money | $1.89In the Money | $0.44In the Money | 4In the Money | 539In the Money | |
CZRNear the Money | $0.85Near the Money | $0.96Near the Money | $0.92Near the Money | $-0.09Near the Money | 2Near the Money | 48Near the Money | CZRIn the Money | $1.86In the Money | $2.07In the Money | $2.46In the Money | $0.00In the Money | ---In the Money | 70In the Money | |
CZRNear the Money | $0.69Near the Money | $0.74Near the Money | $0.66Near the Money | $-0.17Near the Money | 26Near the Money | 1,546Near the Money | CZRIn the Money | $2.30In the Money | $2.42In the Money | $2.57In the Money | $0.31In the Money | 144In the Money | 7,929In the Money | |
CZRNear the Money | $0.55Near the Money | $0.59Near the Money | $0.47Near the Money | $-0.31Near the Money | 1Near the Money | 199Near the Money | CZRIn the Money | $2.54In the Money | $2.78In the Money | $2.64In the Money | $0.00In the Money | ---In the Money | 44In the Money | |
CZRNear the Money | $0.44Near the Money | $0.46Near the Money | $0.45Near the Money | $-0.19Near the Money | 1,525Near the Money | 955Near the Money | CZRIn the Money | $2.84In the Money | $3.20In the Money | $3.15In the Money | $-0.60In the Money | 12In the Money | 1,037In the Money | |
CZROut of the Money | $0.34Out of the Money | $0.51Out of the Money | $0.37Out of the Money | $-0.19Out of the Money | 1Out of the Money | 111Out of the Money | CZRIn the Money | $2.67In the Money | $3.60In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CZROut of the Money | $0.27Out of the Money | $0.31Out of the Money | $0.29Out of the Money | $-0.10Out of the Money | 307Out of the Money | 5,316Out of the Money | CZRIn the Money | $2.94In the Money | $5.20In the Money | $3.85In the Money | $0.08In the Money | 5In the Money | 221In the Money | |
CZROut of the Money | $0.14Out of the Money | $0.25Out of the Money | $0.27Out of the Money | $-0.07Out of the Money | 3Out of the Money | 84Out of the Money | CZRIn the Money | $3.35In the Money | $4.70In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CZROut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.16Out of the Money | $-0.14Out of the Money | 109Out of the Money | 902Out of the Money | CZRIn the Money | $3.90In the Money | $4.95In the Money | $4.63In the Money | $0.00In the Money | ---In the Money | 2,720In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | CZRIn the Money | $4.25In the Money | $5.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.10Out of the Money | $0.18Out of the Money | $0.12Out of the Money | $-0.02Out of the Money | 4Out of the Money | 797Out of the Money | CZRIn the Money | $4.70In the Money | $5.95In the Money | $5.75In the Money | $0.00In the Money | ---In the Money | 413In the Money | |
CZROut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 402Out of the Money | CZRIn the Money | $5.25In the Money | $7.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.05Out of the Money | 15Out of the Money | 2,722Out of the Money | CZRIn the Money | $6.35In the Money | $6.90In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 454In the Money | |
CZROut of the Money | $0.06Out of the Money | $0.32Out of the Money | $0.32Out of the Money | $-0.01Out of the Money | 16Out of the Money | 24Out of the Money | CZRIn the Money | $7.15In the Money | $7.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.03Out of the Money | $1.32Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 25Out of the Money | 639Out of the Money | CZRIn the Money | $7.60In the Money | $7.95In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | 147In the Money | |
CZROut of the Money | $0.03Out of the Money | $0.15Out of the Money | $0.27Out of the Money | $0.02Out of the Money | 8Out of the Money | 16Out of the Money | CZRIn the Money | $7.85In the Money | $9.00In 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 | $0.30Out of the Money | $0.09Out of the Money | $0.05Out of the Money | 16Out of the Money | 297Out of the Money | CZRIn the Money | $7.05In the Money | $10.70In the Money | $8.65In the Money | $0.00In the Money | ---In the Money | 146In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.18Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 8Out of the Money | 780Out of the Money | CZRIn the Money | $9.40In the Money | $10.45In the Money | $9.26In the Money | $0.00In the Money | ---In the Money | 46In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,545Out of the Money | CZRIn the Money | $10.55In the Money | $11.55In the Money | $9.95In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,314Out of the Money | CZRIn the Money | $10.70In the Money | $12.40In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,029Out of the Money | CZRIn the Money | $12.55In the Money | $13.50In the Money | $10.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 316Out of the Money | CZRIn the Money | $13.40In the Money | $14.65In 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 | $1.69Out 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 | $14.50In the Money | $15.30In the Money | $12.75In the Money | $0.00In the Money | ---In the Money | 1,000In the Money | |
CZROut of the Money | $0.00Out of the Money | $1.69Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 129Out of the Money | CZRIn the Money | $15.30In the Money | $16.90In 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 | $1.87Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 426Out of the Money | CZRIn the Money | $16.45In the Money | $17.30In 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 | $0.50Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 172Out of the Money | CZRIn the Money | $21.05In the Money | $22.90In 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 | $0.17Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 3,002Out of the Money | CZRIn the Money | $24.90In the Money | $28.65In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | CZRIn the Money | $29.90In the Money | $33.65In 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 | $0.50Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | CZRIn the Money | $34.90In the Money | $38.55In 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 | $1.78Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | CZRIn the Money | $39.85In the Money | $43.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |