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 | $10.65In the Money | $11.30In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
CZRIn the Money | $9.75In the Money | $10.20In 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 | $0.18Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
CZRIn the Money | $8.75In the Money | $9.20In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | |
CZRIn the Money | $7.75In the Money | $8.25In 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 | $0.20Out of the Money | $0.25Out of the Money | $0.22Out of the Money | 8Out of the Money | 140Out of the Money | |
CZRIn the Money | $6.80In the Money | $7.25In 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 | $0.30Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 189Out of the Money | |
CZRIn the Money | $5.80In the Money | $6.10In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | 51In the Money | CZROut of the Money | $0.04Out of the Money | $0.23Out of the Money | $0.23Out of the Money | $0.12Out of the Money | 8Out of the Money | 101Out of the Money | |
CZRIn the Money | $5.35In the Money | $5.70In 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 | $0.24Out of the Money | $0.21Out of the Money | $0.21Out of the Money | 8Out of the Money | ---Out of the Money | |
CZRIn the Money | $4.90In the Money | $5.25In the Money | $5.71In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZROut of the Money | $0.07Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $0.04Out of the Money | 8Out of the Money | 468Out of the Money | |
CZRIn the Money | $4.40In the Money | $4.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.15Out of the Money | 24Out of the Money | ---Out of the Money | |
CZRIn the Money | $3.00In the Money | $4.20In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 15In the Money | CZROut of the Money | $0.15Out of the Money | $0.22Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 263Out of the Money | |
CZRIn the Money | $2.50In the Money | $4.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.21Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $3.20In the Money | $3.40In the Money | $3.77In the Money | $0.00In the Money | ---In the Money | 12In the Money | CZRNear the Money | $0.13Near the Money | $0.33Near the Money | $0.32Near the Money | $0.00Near the Money | ---Near the Money | 37Near the Money | |
CZRIn the Money | $2.35In the Money | $2.93In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.38Near the Money | $0.51Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
CZRIn the Money | $2.39In the Money | $2.56In the Money | $1.50In the Money | $0.00In the Money | ---In the Money | 16In the Money | CZRNear the Money | $0.51Near the Money | $0.56Near the Money | $0.58Near the Money | $0.00Near the Money | ---Near the Money | 51Near the Money | |
CZRIn the Money | $1.85In the Money | $2.17In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.65Near the Money | $0.89Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
CZRIn the Money | $1.75In the Money | $1.86In the Money | $2.49In the Money | $0.00In the Money | ---In the Money | 232In the Money | CZRNear the Money | $0.83Near the Money | $0.91Near the Money | $0.79Near the Money | $0.00Near the Money | ---Near the Money | 135Near the Money | |
CZRUnderlying issue's last price | $1.28Underlying issue's last price | $1.76Underlying 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$35.50Underlying issue's last price | CZRUnderlying issue's last price | $1.04Underlying issue's last price | $1.25Underlying 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 |
CZRNear the Money | $1.24Near the Money | $1.35Near the Money | $1.19Near the Money | $-0.15Near the Money | 1Near the Money | 424Near the Money | CZRIn the Money | $1.27In the Money | $1.47In the Money | $1.45In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
CZRNear the Money | $0.99Near the Money | $1.18Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | CZRIn the Money | $1.55In the Money | $1.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.82Near the Money | $0.89Near the Money | $0.85Near the Money | $0.01Near the Money | 1Near the Money | 17Near the Money | CZRIn the Money | $1.86In the Money | $2.14In the Money | $1.31In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CZRNear the Money | $0.65Near the Money | $0.72Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | CZRIn the Money | $2.19In the Money | $2.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.51Near the Money | $0.58Near the Money | $0.45Near the Money | $-0.15Near the Money | 22Near the Money | 165Near the Money | CZRIn the Money | $2.48In the Money | $2.97In the Money | $1.97In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CZRNear the Money | $0.41Near the Money | $0.46Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | CZRIn the Money | $2.85In the Money | $3.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.21Out of the Money | $0.37Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | CZRIn the Money | $3.10In the Money | $3.95In 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 | $0.29Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $3.80In the Money | $3.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 504Out of the Money | CZRIn the Money | $3.95In the Money | $6.05In the Money | $5.45In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
CZROut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $4.60In the Money | $4.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.11Out of the Money | $0.22Out of the Money | $0.11Out of the Money | $-0.04Out of the Money | 1Out of the Money | 12Out of the Money | CZRIn the Money | $5.05In the Money | $5.50In the Money | $4.93In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CZROut of the Money | $0.09Out of the Money | $0.12Out 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 | $5.80In 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 | $0.10Out of the Money | $-0.01Out of the Money | 8Out of the Money | 28Out of the Money | CZRIn the Money | $5.90In the Money | $6.30In 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 | $0.27Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 8Out of the Money | 58Out of the Money | CZRIn the Money | $6.85In the Money | $7.35In 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 | $0.64Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | CZRIn the Money | $7.90In the Money | $8.45In 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 | $0.71Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | CZRIn the Money | $8.95In the Money | $9.35In 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 | $0.72Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | CZRIn the Money | $9.65In the Money | $10.40In 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 | $1.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CZRIn the Money | $13.95In the Money | $14.35In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | CZRIn the Money | $18.60In the Money | $19.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |