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 | $16.70In the Money | $17.85In 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 | $0.43Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $15.50In the Money | $16.70In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $14.65In the Money | $15.70In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $13.50In the Money | $14.70In 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 | $1.27Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
CZRIn the Money | $11.30In the Money | $13.75In 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 | $0.95Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
CZRIn the Money | $11.15In the Money | $13.15In 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 | $0.18Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
CZRIn the Money | $10.50In the Money | $12.20In 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 | $0.16Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
CZRIn the Money | $9.45In the Money | $10.80In 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 | $2.07Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
CZRIn the Money | $9.10In the Money | $9.40In the Money | $6.25In the Money | $0.00In the Money | ---In the Money | 5In the Money | CZROut of the Money | $0.00Out of the Money | $1.87Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
CZRIn the Money | $6.90In the Money | $10.55In 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 | $2.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $7.75In the Money | $8.60In 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 | $0.75Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | |
CZRIn the Money | $7.35In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $5.85In the Money | $9.05In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | CZROut of the Money | $0.01Out of the Money | $0.30Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 8Out of the Money | 60Out of the Money | |
CZRIn the Money | $6.55In the Money | $7.10In the Money | $6.39In the Money | $0.00In the Money | ---In the Money | 25In the Money | CZROut of the Money | $0.02Out of the Money | $0.19Out of the Money | $0.14Out of the Money | $0.09Out of the Money | 8Out of the Money | 24Out of the Money | |
CZRIn the Money | $5.05In the Money | $7.55In the Money | $3.27In the Money | $0.00In the Money | ---In the Money | 51In the Money | CZROut of the Money | $0.02Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $0.09Out of the Money | 8Out of the Money | 98Out of the Money | |
CZRIn the Money | $5.00In the Money | $6.40In 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 | $0.23Out of the Money | $0.04Out of the Money | $-0.11Out of the Money | 22Out of the Money | 8Out of the Money | |
CZRIn the Money | $4.30In the Money | $5.45In the Money | $2.45In the Money | $0.00In the Money | ---In the Money | 45In the Money | CZROut of the Money | $0.03Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 16Out of the Money | 78Out of the Money | |
CZRIn the Money | $4.60In the Money | $4.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.04Out of the Money | $0.28Out of the Money | $0.06Out of the Money | $0.03Out of the Money | 56Out of the Money | 8Out of the Money | |
CZRIn the Money | $3.45In the Money | $4.45In the Money | $1.93In the Money | $0.00In the Money | ---In the Money | 123In the Money | CZROut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.12Out of the Money | $-0.02Out of the Money | 3Out of the Money | 84Out of the Money | |
CZRIn the Money | $3.75In the Money | $4.75In the Money | $3.45In the Money | $0.00In the Money | ---In the Money | 20In the Money | CZROut of the Money | $0.09Out of the Money | $0.14Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
CZRIn the Money | $2.88In the Money | $4.10In the Money | $3.10In the Money | $-0.11In the Money | 3In the Money | 154In the Money | CZROut of the Money | $0.03Out of the Money | $0.20Out of the Money | $0.16Out of the Money | $-0.20Out of the Money | 25Out of the Money | 47Out of the Money | |
CZRIn the Money | $2.74In the Money | $3.10In the Money | $2.89In the Money | $1.79In the Money | 10In the Money | 1In the Money | CZRNear the Money | $0.20Near the Money | $0.29Near the Money | $0.36Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | |
CZRIn the Money | $2.35In the Money | $2.80In the Money | $2.35In the Money | $-0.05In the Money | 1In the Money | 64In the Money | CZRNear the Money | $0.30Near the Money | $0.54Near the Money | $0.55Near the Money | $0.00Near the Money | ---Near the Money | 188Near the Money | |
CZRIn the Money | $2.09In the Money | $2.40In the Money | $1.89In the Money | $-0.24In the Money | 25In the Money | 57In the Money | CZRNear the Money | $0.22Near the Money | $0.66Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
CZRIn the Money | $1.73In the Money | $2.09In the Money | $1.79In the Money | $0.02In the Money | 6In the Money | 584In the Money | CZRNear the Money | $0.54Near the Money | $0.80Near the Money | $0.61Near the Money | $-0.32Near the Money | 70Near the Money | 50Near the Money | |
CZRIn the Money | $1.32In the Money | $1.73In the Money | $1.41In the Money | $0.00In the Money | ---In the Money | 25In the Money | CZRNear the Money | $0.74Near the Money | $1.01Near the Money | $1.08Near the Money | $-0.07Near the Money | 7Near the Money | 3Near the Money | |
CZRUnderlying issue's last price | $1.04Underlying issue's last price | $1.32Underlying issue's last price | $1.22Underlying issue's last price | $0.05Underlying issue's last price | 15Underlying issue's last price | 98Underlying issue's last price | Filter Table By Strike Price of$39.00Underlying issue's last price | CZRUnderlying issue's last price | $0.97Underlying issue's last price | $1.24Underlying issue's last price | $1.17Underlying issue's last price | $-0.43Underlying issue's last price | 54Underlying issue's last price | 60Underlying issue's last price |
CZRNear the Money | $0.80Near the Money | $1.06Near the Money | $1.03Near the Money | $0.07Near the Money | 16Near the Money | 38Near the Money | CZRIn the Money | $1.22In the Money | $1.50In the Money | $1.51In the Money | $1.51In the Money | 3In the Money | ---In the Money | |
CZRNear the Money | $0.59Near the Money | $0.86Near the Money | $0.76Near the Money | $-0.07Near the Money | 95Near the Money | 375Near the Money | CZRIn the Money | $1.51In the Money | $1.77In the Money | $1.53In the Money | $-0.52In the Money | 35In the Money | 55In the Money | |
CZRNear the Money | $0.48Near the Money | $0.72Near the Money | $0.53Near the Money | $0.53Near the Money | 1Near the Money | ---Near the Money | CZRIn the Money | $1.68In the Money | $1.96In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.28Near the Money | $0.54Near the Money | $0.52Near the Money | $-0.15Near the Money | 42Near the Money | 139Near the Money | CZRIn the Money | $2.19In the Money | $2.52In the Money | $2.23In the Money | $2.23In the Money | 35In the Money | ---In the Money | |
CZRNear the Money | $0.37Near the Money | $0.43Near the Money | $0.09Near the Money | $0.00Near the Money | ---Near the Money | 26Near the Money | CZRIn the Money | $2.39In the Money | $2.91In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.28Near the Money | $0.35Near the Money | $0.26Near the Money | $-0.18Near the Money | 5Near the Money | 39Near the Money | CZRIn the Money | $2.92In the Money | $3.70In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | $0.17Out of the Money | $0.23Out of the Money | $0.20Out of the Money | $-0.04Out of the Money | 21Out of the Money | 14Out of the Money | CZRIn the Money | $3.85In the Money | $4.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.09Out of the Money | $0.16Out of the Money | $0.07Out of the Money | $-0.07Out of the Money | 8Out of the Money | 29Out of the Money | CZRIn the Money | $4.80In the Money | $5.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.05Out of the Money | $0.12Out of the Money | $0.06Out of the Money | $-0.24Out of the Money | 58Out of the Money | 57Out of the Money | CZRIn the Money | $5.75In the Money | $6.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.04Out of the Money | $0.11Out of the Money | $0.24Out of the Money | $0.15Out of the Money | 8Out of the Money | 38Out of the Money | CZRIn the Money | $4.85In the Money | $7.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.03Out of the Money | $0.30Out of the Money | $0.19Out of the Money | $-0.07Out of the Money | 8Out of the Money | 54Out of the Money | CZRIn the Money | $5.90In 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 | $0.18Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 8Out of the Money | 31Out of the Money | CZRIn the Money | $7.10In the Money | $10.95In 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 | $0.59Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | CZRIn the Money | $7.95In the Money | $11.40In 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 | $1.29Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 5Out of the Money | 63Out of the Money | CZRIn the Money | $10.00In the Money | $11.45In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $15.15In the Money | $16.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |