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 | $13.70In the Money | $15.00In 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 | $0.25Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | |
CZRIn the Money | $8.95In the Money | $10.15In 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 | $0.16Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 10Out of the Money | 854Out of the Money | |
CZRIn the Money | $8.20In the Money | $9.15In 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 | $0.26Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 1Out of the Money | 98Out of the Money | |
CZRIn the Money | $6.55In the Money | $8.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.03Out of the Money | $0.26Out of the Money | $0.03Out of the Money | $-0.30Out of the Money | 3Out of the Money | 103Out of the Money | |
CZRIn the Money | $6.95In the Money | $7.10In 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 | $0.00Out of the Money | 61Out of the Money | 176Out of the Money | |
CZRIn the Money | $5.85In the Money | $6.10In 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 | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 225Out of the Money | |
CZRIn the Money | $4.70In the Money | $5.20In the Money | $5.87In the Money | $-0.20In the Money | 10In the Money | 55In the Money | CZROut of the Money | $0.20Out of the Money | $0.22Out of the Money | $0.19Out of the Money | $-0.02Out of the Money | 34Out of the Money | 1,309Out of the Money | |
CZRIn the Money | $4.65In the Money | $4.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.25Out of the Money | $0.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $4.25In the Money | $4.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.32Out of the Money | $0.35Out of the Money | $0.35Out of the Money | $0.06Out of the Money | 308Out of the Money | 139Out of the Money | |
CZRIn the Money | $3.85In the Money | $3.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.41Out of the Money | $0.44Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $3.45In the Money | $3.50In the Money | $4.07In the Money | $-0.19In the Money | 10In the Money | 8In the Money | CZRNear the Money | $0.51Near the Money | $0.53Near the Money | $0.50Near the Money | $0.04Near the Money | 8Near the Money | 61Near the Money | |
CZRIn the Money | $3.05In the Money | $3.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.64Near the Money | $0.67Near the Money | $0.59Near the Money | $0.59Near the Money | 6Near the Money | ---Near the Money | |
CZRIn the Money | $2.71In the Money | $2.77In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 163In the Money | CZRNear the Money | $0.79Near the Money | $0.82Near the Money | $0.77Near the Money | $0.10Near the Money | 16Near the Money | 2,878Near the Money | |
CZRIn the Money | $2.38In the Money | $2.44In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.96Near the Money | $0.99Near the Money | $0.82Near the Money | $0.82Near the Money | 1Near the Money | ---Near the Money | |
CZRIn the Money | $2.09In the Money | $2.14In the Money | $2.60In the Money | $-0.08In the Money | 2In the Money | 2,015In the Money | CZRNear the Money | $1.15Near the Money | $1.20Near the Money | $1.15Near the Money | $0.16Near the Money | 120Near the Money | 385Near the Money | |
CZRUnderlying issue's last price | $1.80Underlying issue's last price | $1.86Underlying issue's last price | $0.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | ---Underlying issue's last price | Filter Table By Strike Price of$34.50Underlying issue's last price | CZRUnderlying issue's last price | $1.32Underlying issue's last price | $1.42Underlying issue's last price | $1.33Underlying issue's last price | $1.33Underlying issue's last price | 2Underlying issue's last price | ---Underlying issue's last price |
CZRNear the Money | $1.56Near the Money | $1.59Near the Money | $1.64Near the Money | $-0.46Near the Money | 2Near the Money | 213Near the Money | CZRIn the Money | $1.61In the Money | $1.67In the Money | $1.60In the Money | $0.24In the Money | 34In the Money | 6,377In the Money | |
CZRNear the Money | $1.32Near the Money | $1.36Near the Money | $1.69Near the Money | $1.69Near the Money | 6Near the Money | ---Near the Money | CZRIn the Money | $1.88In the Money | $1.94In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $1.13Near the Money | $1.16Near the Money | $1.35Near the Money | $-0.20Near the Money | 26Near the Money | 1,729Near the Money | CZRIn the Money | $2.18In the Money | $2.24In the Money | $2.03In the Money | $0.14In the Money | 40In the Money | 921In the Money | |
CZRNear the Money | $0.94Near the Money | $0.98Near the Money | $1.01Near the Money | $1.01Near the Money | 3Near the Money | ---Near the Money | CZRIn the Money | $2.50In the Money | $2.57In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.80Near the Money | $0.82Near the Money | $0.90Near the Money | $-0.29Near the Money | 16Near the Money | 508Near the Money | CZRIn the Money | $2.84In the Money | $2.98In the Money | $2.41In the Money | $-0.11In the Money | 2In the Money | 220In the Money | |
CZRNear the Money | $0.65Near the Money | $0.69Near the Money | $0.77Near the Money | $0.77Near the Money | 15Near the Money | ---Near the Money | CZRIn the Money | $3.20In the Money | $3.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.55Out of the Money | $0.57Out of the Money | $0.58Out of the Money | $-0.22Out of the Money | 17Out of the Money | 1,031Out of the Money | CZRIn the Money | $3.60In the Money | $3.65In the Money | $3.13In the Money | $-0.22In the Money | 2In the Money | 2,746In the Money | |
CZROut of the Money | $0.44Out of the Money | $0.47Out of the Money | $0.59Out of the Money | $0.59Out of the Money | 2Out of the Money | ---Out of the Money | CZRIn the Money | $4.00In the Money | $4.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.38Out of the Money | $0.41Out of the Money | $0.39Out of the Money | $-0.21Out of the Money | 312Out of the Money | 614Out of the Money | CZRIn the Money | $4.40In the Money | $4.55In the Money | $3.75In the Money | $0.00In the Money | ---In the Money | 425In the Money | |
CZROut of the Money | $0.31Out of the Money | $0.35Out of the Money | $0.43Out of the Money | $0.43Out of the Money | 79Out of the Money | ---Out of the Money | CZRIn the Money | $4.85In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.29Out of the Money | $-0.11Out of the Money | 46Out of the Money | 2,748Out of the Money | CZRIn the Money | $5.30In the Money | $5.45In the Money | $4.21In the Money | $0.00In the Money | ---In the Money | 858In the Money | |
CZROut of the Money | $0.21Out of the Money | $0.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $5.45In the Money | $6.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.18Out of the Money | $0.22Out of the Money | $0.28Out of the Money | $-0.03Out of the Money | 2Out of the Money | 637Out of the Money | CZRIn the Money | $6.25In the Money | $6.35In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 156In the Money | |
CZROut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $5.50In the Money | $7.30In 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 | $0.19Out of the Money | $-0.04Out of the Money | 1Out of the Money | 300Out of the Money | CZRIn the Money | $6.65In the Money | $7.35In the Money | $5.82In the Money | $0.00In the Money | ---In the Money | 239In the Money | |
CZROut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.06Out of the Money | 13Out of the Money | 950Out of the Money | CZRIn the Money | $8.10In the Money | $8.30In the Money | $8.36In the Money | $1.49In the Money | 6In the Money | 235In the Money | |
CZROut of the Money | $0.05Out of the Money | $0.13Out of the Money | $0.09Out of the Money | $-0.04Out of the Money | 4Out of the Money | 2,553Out of the Money | CZRIn the Money | $9.05In the Money | $9.40In the Money | $8.20In the Money | $0.00In the Money | ---In the Money | 143In the Money | |
CZROut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 103Out of the Money | 1,217Out of the Money | CZRIn the Money | $10.15In the Money | $10.30In the Money | $8.27In the Money | $0.00In the Money | ---In the Money | 38In the Money | |
CZROut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 6Out of the Money | 1,035Out of the Money | CZRIn the Money | $11.15In the Money | $11.30In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | 38In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.12Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 3Out of the Money | 313Out of the Money | CZRIn the Money | $12.00In the Money | $12.35In the Money | $10.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.15Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,123Out of the Money | CZRIn the Money | $13.00In the Money | $13.40In the Money | $12.31In the Money | $0.00In the Money | ---In the Money | 1,000In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.16Out of the Money | $0.04Out of the Money | $-0.12Out of the Money | 1Out of the Money | 123Out of the Money | CZRIn the Money | $13.75In the Money | $14.30In the Money | $13.40In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 4Out of the Money | 427Out of the Money | CZRIn the Money | $15.10In the Money | $15.30In 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 | $0.12Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 172Out of the Money | CZRIn the Money | $20.10In the Money | $20.45In 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 | $0.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,002Out of the Money | CZRIn the Money | $24.85In the Money | $25.50In 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 | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | CZRIn the Money | $28.15In the Money | $31.95In 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 | $0.25Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | CZRIn the Money | $33.10In the Money | $36.70In 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 | $0.25Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | CZRIn the Money | $38.15In the Money | $41.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |