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 | $15.80In the Money | $16.25In 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 | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CZRIn the Money | $14.05In the Money | $15.60In 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 | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $13.70In the Money | $14.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
CZRIn the Money | $12.70In the Money | $13.00In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 97Out of the Money | |
CZRIn the Money | $11.65In the Money | $11.95In the Money | $11.35In the Money | $11.35In the Money | 1In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 160Out of the Money | |
CZRIn the Money | $10.70In the Money | $11.00In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 218Out of the Money | |
CZRIn the Money | $9.70In the Money | $9.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
CZRIn the Money | $8.70In the Money | $9.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
CZRIn the Money | $7.80In the Money | $8.00In the Money | $9.10In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
CZRIn the Money | $7.30In the Money | $7.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $6.80In the Money | $6.95In the Money | $6.55In the Money | $0.39In the Money | 2In the Money | 100In the Money | CZROut of the Money | ---Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 64Out of the Money | |
CZRIn the Money | $6.25In the Money | $6.45In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
CZRIn the Money | $5.70In the Money | $5.95In the Money | $7.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
CZRIn the Money | $5.30In the Money | $5.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
CZRIn the Money | $4.80In the Money | $4.95In the Money | $4.56In the Money | $-0.45In the Money | 1In the Money | 6In the Money | CZROut of the Money | ---Out of the Money | $0.21Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
CZRIn the Money | $4.30In the Money | $4.55In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | |
CZRIn the Money | $3.80In the Money | $3.95In the Money | $3.58In the Money | $0.08In the Money | 1In the Money | 18In the Money | CZROut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.08Out of the Money | 1Out of the Money | 266Out of the Money | |
CZRIn the Money | $3.35In the Money | $3.50In 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 | $0.07Out of the Money | $0.09Out of the Money | $0.06Out of the Money | 11Out of the Money | 25Out of the Money | |
CZRIn the Money | $2.91In the Money | $3.00In the Money | $3.43In the Money | $0.18In the Money | 5In the Money | 23In the Money | CZRNear the Money | $0.07Near the Money | $0.10Near the Money | $0.12Near the Money | $0.07Near the Money | 368Near the Money | 165Near the Money | |
CZRIn the Money | $2.36In the Money | $2.71In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.12Near the Money | $0.14Near the Money | $0.19Near the Money | $0.14Near the Money | 21Near the Money | 103Near the Money | |
CZRIn the Money | $1.98In the Money | $2.10In the Money | $1.84In the Money | $-0.91In the Money | 5In the Money | 32In the Money | CZRNear the Money | $0.18Near the Money | $0.20Near the Money | $0.24Near the Money | $0.17Near the Money | 20Near the Money | 208Near the Money | |
CZRIn the Money | $1.61In the Money | $1.69In the Money | $1.22In the Money | $-1.40In the Money | 9In the Money | 14In the Money | CZRNear the Money | $0.27Near the Money | $0.30Near the Money | $0.41Near the Money | $0.31Near the Money | 25Near the Money | 226Near the Money | |
CZRIn the Money | $1.26In the Money | $1.32In the Money | $0.88In the Money | $-1.00In the Money | 80In the Money | 127In the Money | CZRNear the Money | $0.40Near the Money | $0.43Near the Money | $0.42Near the Money | $0.22Near the Money | 25Near the Money | 327Near the Money | |
CZRUnderlying issue's last price | $0.95Underlying issue's last price | $1.00Underlying issue's last price | $0.72Underlying issue's last price | $-1.02Underlying issue's last price | 61Underlying issue's last price | 115Underlying issue's last price | Filter Table By Strike Price of$40.50Underlying issue's last price | CZRUnderlying issue's last price | $0.58Underlying issue's last price | $0.61Underlying issue's last price | $1.02Underlying issue's last price | $0.73Underlying issue's last price | 30Underlying issue's last price | 227Underlying issue's last price |
CZRNear the Money | $0.67Near the Money | $0.71Near the Money | $0.45Near the Money | $-0.79Near the Money | 67Near the Money | 268Near the Money | CZRIn the Money | $0.80In the Money | $0.84In the Money | $1.23In the Money | $0.65In the Money | 180In the Money | 375In the Money | |
CZRNear the Money | $0.46Near the Money | $0.49Near the Money | $0.36Near the Money | $-0.44Near the Money | 347Near the Money | 160Near the Money | CZRIn the Money | $1.08In the Money | $1.13In the Money | $1.58In the Money | $0.82In the Money | 154In the Money | 224In the Money | |
CZRNear the Money | $0.29Near the Money | $0.33Near the Money | $0.30Near the Money | $-0.33Near the Money | 764Near the Money | 269Near the Money | CZRIn the Money | $1.41In the Money | $1.47In the Money | $1.90In the Money | $1.10In the Money | 66In the Money | 161In the Money | |
CZRNear the Money | $0.18Near the Money | $0.20Near the Money | $0.11Near the Money | $-0.42Near the Money | 63Near the Money | 168Near the Money | CZRIn the Money | $1.78In the Money | $1.92In the Money | $2.46In the Money | $1.46In the Money | 1In the Money | 6In the Money | |
CZRNear the Money | $0.10Near the Money | $0.12Near the Money | $0.08Near the Money | $-0.24Near the Money | 116Near the Money | 485Near the Money | CZRIn the Money | $2.21In the Money | $2.29In the Money | $2.30In the Money | $0.58In the Money | 4In the Money | 36In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.18Out of the Money | 6Out of the Money | 178Out of the Money | CZRIn the Money | $2.78In the Money | $3.25In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 94Out of the Money | 123Out of the Money | CZRIn the Money | $4.10In the Money | $4.30In the Money | $3.27In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
CZROut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | CZRIn the Money | $5.00In the Money | $5.30In the Money | $5.50In the Money | $5.50In the Money | 1In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | CZRIn the Money | $6.10In the Money | $6.25In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CZRIn the Money | $7.10In the Money | $7.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | CZRIn the Money | $8.10In the Money | $8.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | CZRIn the Money | $9.10In the Money | $9.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $10.10In the Money | $10.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |