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 | $13.90In the Money | $14.55In 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 | $2.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $12.60In the Money | $13.80In 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 | $1.69Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $11.40In the Money | $12.45In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $11.00In the Money | $11.55In 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 | $0.07Out of the Money | $0.03Out of the Money | $0.03Out of the Money | 11Out of the Money | ---Out of the Money | |
CZRIn the Money | $10.05In the Money | $10.50In 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 | $1.00Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
CZRIn the Money | $9.00In the Money | $9.40In 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 | $0.20Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
CZRIn the Money | $7.35In the Money | $8.55In 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 | $0.23Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
CZRIn the Money | $6.95In the Money | $7.65In 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 | $0.17Out of the Money | $0.17Out of the Money | $0.10Out of the Money | 8Out of the Money | 10Out of the Money | |
CZRIn the Money | $6.05In the Money | $6.45In the Money | $6.25In the Money | $0.00In the Money | ---In the Money | 5In the Money | CZROut of the Money | $0.04Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 16Out of the Money | 28Out of the Money | |
CZRIn the Money | $5.60In the Money | $5.90In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $5.00In the Money | $6.55In 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 | $0.08Out of the Money | $-0.04Out of the Money | 45Out of the Money | 39Out of the Money | |
CZRIn the Money | $4.60In the Money | $6.05In 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 | $0.43Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $4.15In the Money | $4.50In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | CZROut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $-0.09Out of the Money | 1Out of the Money | 53Out of the Money | |
CZRIn the Money | $3.85In the Money | $4.00In 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 | $0.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $2.83In the Money | $5.25In the Money | $3.27In the Money | $0.00In the Money | ---In the Money | 51In the Money | CZROut of the Money | $0.21Out of the Money | $0.26Out of the Money | $0.30Out of the Money | $-0.04Out of the Money | 25Out of the Money | 75Out of the Money | |
CZRIn the Money | $3.00In the Money | $3.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.28Near the Money | $0.34Near the Money | $0.50Near the Money | $0.50Near the Money | 2Near the Money | ---Near the Money | |
CZRIn the Money | $2.64In the Money | $3.05In the Money | $2.45In the Money | $0.00In the Money | ---In the Money | 45In the Money | CZRNear the Money | $0.39Near the Money | $0.45Near the Money | $0.51Near the Money | $-0.04Near the Money | 1Near the Money | 19Near the Money | |
CZRIn the Money | $2.27In the Money | $2.37In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.52Near the Money | $0.58Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
CZRIn the Money | $1.93In the Money | $2.01In the Money | $1.93In the Money | $0.03In the Money | 40In the Money | 83In the Money | CZRNear the Money | $0.69Near the Money | $0.73Near the Money | $1.18Near the Money | $0.00Near the Money | ---Near the Money | 82Near the Money | |
CZRIn the Money | $1.63In the Money | $1.70In the Money | $1.44In the Money | $1.44In the Money | 10In the Money | ---In the Money | CZRNear the Money | $0.87Near the Money | $0.93Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
CZRUnderlying issue's last price | $1.35Underlying issue's last price | $1.42Underlying issue's last price | $1.35Underlying issue's last price | $0.04Underlying issue's last price | 41Underlying issue's last price | 48Underlying issue's last price | Filter Table By Strike Price of$36.00Underlying issue's last price | CZRUnderlying issue's last price | $0.88Underlying issue's last price | $1.15Underlying issue's last price | $1.45Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 22Underlying issue's last price |
CZRNear the Money | $1.11Near the Money | $1.18Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | CZRIn the Money | $1.35In the Money | $1.41In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.88Near the Money | $0.97Near the Money | $0.89Near the Money | $0.00Near the Money | ---Near the Money | 39Near the Money | CZRIn the Money | $1.64In the Money | $1.70In the Money | $0.95In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
CZRNear the Money | $0.72Near the Money | $0.79Near the Money | $0.60Near the Money | $0.60Near the Money | 2Near the Money | ---Near the Money | CZRIn the Money | $1.96In the Money | $2.02In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.55Near the Money | $0.80Near the Money | $0.58Near the Money | $0.02Near the Money | 14Near the Money | 420Near the Money | CZRIn the Money | $2.31In the Money | $2.39In the Money | $2.60In the Money | $-3.40In the Money | 10In the Money | 2In the Money | |
CZRNear the Money | $0.45Near the Money | $0.50Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | CZRIn the Money | $2.36In the Money | $2.77In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.35Near the Money | $0.40Near the Money | $0.38Near the Money | $0.00Near the Money | ---Near the Money | 93Near the Money | CZRIn the Money | $2.70In the Money | $3.20In the Money | $1.60In the Money | $0.00In the Money | ---In the Money | 60In the Money | |
CZROut of the Money | $0.28Out of the Money | $0.32Out of the Money | $0.24Out of the Money | $0.24Out of the Money | 2Out of the Money | ---Out of the Money | CZRIn the Money | $3.45In the Money | $3.65In 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 | $0.23Out of the Money | $-0.12Out of the Money | 31Out of the Money | 326Out of the Money | CZRIn the Money | $3.50In the Money | $4.35In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
CZROut of the Money | $0.17Out 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 | $3.90In the Money | $5.25In 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 | $0.16Out of the Money | $0.11Out of the Money | $-0.70Out of the Money | 9Out of the Money | 39Out of the Money | CZRIn the Money | $4.75In the Money | $5.15In 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 | $0.14Out of the Money | $0.09Out of the Money | $0.09Out of the Money | 26Out of the Money | ---Out of the Money | CZRIn the Money | $5.30In the Money | $5.60In 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 | $-0.49Out of the Money | 33Out of the Money | 31Out of the Money | CZRIn the Money | $5.75In the Money | $6.15In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.19Out of the Money | $0.12Out of the Money | 8Out of the Money | 19Out of the Money | CZRIn the Money | $6.65In the Money | $8.50In 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 | $0.26Out of the Money | $0.14Out of the Money | $-0.20Out of the Money | 16Out of the Money | 53Out of the Money | CZRIn the Money | $7.55In the Money | $8.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.10Out of the Money | 8Out of the Money | 41Out of the Money | CZRIn the Money | $8.75In the Money | $9.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.33Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 8Out of the Money | 40Out of the Money | CZRIn the Money | $9.50In the Money | $10.05In 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 | $0.99Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | CZRIn the Money | $10.60In the Money | $11.10In 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 | $2.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CZRIn the Money | $11.25In the Money | $13.20In 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 | $2.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $12.50In the Money | $13.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.30Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | CZRIn the Money | $13.55In the Money | $14.25In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $16.95In the Money | $20.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |