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 | $15.95In the Money | $16.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.53Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
CZRIn the Money | $14.95In the Money | $15.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 230Out of the Money | |
CZRIn the Money | $13.95In the Money | $14.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 730Out of the Money | |
CZRIn the Money | $12.95In the Money | $13.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 1Out of the Money | 167Out of the Money | |
CZRIn the Money | $11.90In the Money | $12.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 251Out of the Money | |
CZRIn the Money | $10.65In the Money | $11.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 183Out of the Money | |
CZRIn the Money | $9.90In the Money | $10.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
CZRIn the Money | $8.95In the Money | $9.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
CZRIn the Money | $7.95In the Money | $8.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $7.90In the Money | $8.25In the Money | $7.69In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | |
CZRIn the Money | $7.10In the Money | $7.65In the Money | $6.68In the Money | $0.00In the Money | ---In the Money | 85In the Money | CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $6.90In the Money | $7.30In the Money | $6.23In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
CZRIn the Money | $5.35In the Money | $6.70In the Money | $2.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.51Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
CZRIn the Money | $5.65In the Money | $6.15In the Money | $6.05In the Money | $0.00In the Money | ---In the Money | 81In the Money | CZROut of the Money | ---Out of the Money | $0.15Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
CZRIn the Money | $5.20In the Money | $5.65In the Money | $5.79In the Money | $0.00In the Money | ---In the Money | 4In the Money | CZROut of the Money | ---Out of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,025Out of the Money | |
CZRIn the Money | $4.75In the Money | $5.10In the Money | $5.30In the Money | $0.08In the Money | 5In the Money | 168In the Money | CZROut of the Money | ---Out of the Money | $0.51Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
CZRIn the Money | $4.40In the Money | $4.80In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 5In the Money | CZROut of the Money | ---Out of the Money | $0.49Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
CZRIn the Money | $3.60In the Money | $4.10In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 177In the Money | CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
CZRIn the Money | $2.61In the Money | $3.70In the Money | $2.79In the Money | $0.00In the Money | ---In the Money | 24In the Money | CZROut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 32Out of the Money | 137Out of the Money | |
CZRIn the Money | $3.00In the Money | $3.10In the Money | $2.94In the Money | $-0.39In the Money | 3In the Money | 773In the Money | CZRNear the Money | $0.03Near the Money | $0.06Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 102Near the Money | |
CZRIn the Money | $2.38In the Money | $3.15In the Money | $2.59In the Money | $0.00In the Money | ---In the Money | 123In the Money | CZRNear the Money | $0.05Near the Money | $0.08Near the Money | $0.07Near the Money | $0.01Near the Money | 16Near the Money | 374Near the Money | |
CZRIn the Money | $1.99In the Money | $2.23In the Money | $2.39In the Money | $0.00In the Money | ---In the Money | 1,618In the Money | CZRNear the Money | $0.08Near the Money | $0.11Near the Money | $0.21Near the Money | $0.07Near the Money | 1Near the Money | 248Near the Money | |
CZRIn the Money | $1.52In the Money | $1.82In the Money | $1.86In the Money | $0.15In the Money | 1In the Money | 47In the Money | CZRNear the Money | $0.15Near the Money | $0.17Near the Money | $0.17Near the Money | $0.02Near the Money | 5Near the Money | 332Near the Money | |
CZRIn the Money | $1.23In the Money | $1.39In the Money | $1.24In the Money | $-0.39In the Money | 4In the Money | 231In the Money | CZRNear the Money | $0.25Near the Money | $0.29Near the Money | $0.29Near the Money | $0.02Near the Money | 238Near the Money | 532Near the Money | |
CZRUnderlying issue's last price | $0.88Underlying issue's last price | $0.94Underlying issue's last price | $0.91Underlying issue's last price | $-0.37Underlying issue's last price | 112Underlying issue's last price | 198Underlying issue's last price | Filter Table By Strike Price of$40.50Underlying issue's last price | CZRUnderlying issue's last price | $0.40Underlying issue's last price | $0.47Underlying issue's last price | $0.41Underlying issue's last price | $-0.07Underlying issue's last price | 379Underlying issue's last price | 183Underlying issue's last price |
CZRNear the Money | $0.60Near the Money | $0.66Near the Money | $0.66Near the Money | $-0.20Near the Money | 22Near the Money | 784Near the Money | CZRIn the Money | $0.57In the Money | $0.66In the Money | $0.72In the Money | $0.11In the Money | 150In the Money | 222In the Money | |
CZRNear the Money | $0.39Near the Money | $0.43Near the Money | $0.38Near the Money | $-0.30Near the Money | 41Near the Money | 1,657Near the Money | CZRIn the Money | $0.75In the Money | $0.94In the Money | $0.65In the Money | $-0.32In the Money | 1,080In the Money | 146In the Money | |
CZRNear the Money | $0.23Near the Money | $0.27Near the Money | $0.31Near the Money | $-0.17Near the Money | 2Near the Money | 687Near the Money | CZRIn the Money | $1.21In the Money | $1.31In the Money | $1.30In the Money | $0.00In the Money | ---In the Money | 81In the Money | |
CZRNear the Money | $0.13Near the Money | $0.15Near the Money | $0.18Near the Money | $-0.12Near the Money | 6Near the Money | 1,259Near the Money | CZRIn the Money | $1.49In the Money | $1.75In the Money | $1.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZRNear the Money | $0.07Near the Money | $0.09Near the Money | $0.12Near the Money | $-0.04Near the Money | 6Near the Money | 282Near the Money | CZRIn the Money | $1.63In the Money | $2.26In the Money | $1.76In the Money | $-0.25In the Money | 2In the Money | 35In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 22Out of the Money | 306Out of the Money | CZRIn the Money | $2.70In the Money | $3.30In 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 | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 6Out of the Money | 273Out of the Money | CZRIn the Money | $3.90In the Money | $4.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.50Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | CZRIn the Money | $4.85In the Money | $5.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.50Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | CZRIn the Money | $5.75In the Money | $6.10In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $6.90In the Money | $7.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,191Out of the Money | CZRIn the Money | $7.85In the Money | $8.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | CZRIn the Money | $8.85In the Money | $9.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |