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 | $17.50In 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 | $2.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $16.30In the Money | $17.20In 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 | $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 | $15.40In the Money | $16.10In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $14.40In the Money | $14.80In 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 | $2.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $13.55In 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 | $2.14Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $12.55In the Money | $12.80In 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 | $2.14Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
CZRIn the Money | $11.45In the Money | $12.05In 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 | $2.14Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
CZRIn the Money | $10.30In 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 | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
CZRIn the Money | $9.60In the Money | $9.90In 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 | $1.25Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
CZRIn the Money | $8.45In the Money | $8.80In 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 | $2.15Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $7.45In the Money | $7.85In 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 | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
CZRIn the Money | $6.55In the Money | $6.95In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
CZRIn the Money | $6.05In the Money | $6.35In 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 | $0.22Out of the Money | $0.22Out of the Money | $0.15Out of the Money | 8Out of the Money | 24Out of the Money | |
CZRIn the Money | $5.55In the Money | $5.85In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 40In the Money | CZROut of the Money | $0.01Out of the Money | $0.74Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
CZRIn the Money | $5.10In the Money | $5.35In 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 | $0.10Out of the Money | $0.11Out of the Money | $0.00Out of the Money | 8Out of the Money | 20Out of the Money | |
CZRIn the Money | $4.70In the Money | $4.95In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 28In the Money | CZROut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $-0.04Out of the Money | 11Out of the Money | 37Out of the Money | |
CZRIn the Money | $4.25In the Money | $4.40In 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 | $0.13Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
CZRIn the Money | $3.80In the Money | $4.10In the Money | $3.89In the Money | $0.00In the Money | ---In the Money | 30In the Money | CZROut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $-0.04Out of the Money | 2Out of the Money | 53Out of the Money | |
CZRIn the Money | $3.35In the Money | $3.50In the Money | $2.08In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.19Out 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 | $2.94In the Money | $3.05In the Money | $2.92In the Money | $0.92In the Money | 12In the Money | 15In the Money | CZRNear the Money | $0.26Near the Money | $0.29Near the Money | $0.36Near the Money | $-0.37Near the Money | 2Near the Money | 15Near the Money | |
CZRIn the Money | $2.54In the Money | $2.63In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.35Near the Money | $0.39Near the Money | $0.45Near the Money | $0.05Near the Money | 1Near the Money | 109Near the Money | |
CZRIn the Money | $2.16In the Money | $2.26In the Money | $1.94In the Money | $-0.10In the Money | 11In the Money | 139In the Money | CZRNear the Money | $0.47Near the Money | $0.51Near the Money | $0.54Near the Money | $-0.09Near the Money | 12Near the Money | 27Near the Money | |
CZRIn the Money | $1.81In the Money | $1.93In the Money | $1.82In the Money | $0.04In the Money | 6In the Money | 67In the Money | CZRNear the Money | $0.62Near the Money | $0.67Near the Money | $0.83Near the Money | $0.00Near the Money | ---Near the Money | 9Near the Money | |
CZRIn the Money | $1.51In the Money | $1.58In the Money | $1.36In the Money | $-0.08In the Money | 11In the Money | 92In the Money | CZRNear the Money | $0.80Near the Money | $0.87Near the Money | $0.89Near the Money | $-0.53Near the Money | 1Near the Money | 107Near the Money | |
CZRUnderlying issue's last price | $1.24Underlying issue's last price | $1.35Underlying issue's last price | $1.10Underlying issue's last price | $0.04Underlying issue's last price | 3Underlying issue's last price | 122Underlying issue's last price | Filter Table By Strike Price of$39.50Underlying issue's last price | CZRUnderlying issue's last price | $1.01Underlying issue's last price | $1.09Underlying issue's last price | $1.23Underlying issue's last price | $-0.59Underlying issue's last price | 1Underlying issue's last price | 16Underlying issue's last price |
CZRNear the Money | $0.99Near the Money | $1.17Near the Money | $1.01Near the Money | $0.04Near the Money | 59Near the Money | 304Near the Money | CZRIn the Money | $1.14In the Money | $1.34In the Money | $1.57In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
CZRNear the Money | $0.78Near the Money | $0.82Near the Money | $0.92Near the Money | $0.12Near the Money | 11Near the Money | 22Near the Money | CZRIn the Money | $1.56In the Money | $1.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.61Near the Money | $0.70Near the Money | $0.73Near the Money | $0.21Near the Money | 29Near the Money | 95Near the Money | CZRIn the Money | $1.87In the Money | $1.99In the Money | $1.97In the Money | $-0.35In the Money | 9In the Money | 8In the Money | |
CZRNear the Money | $0.47Near the Money | $0.51Near the Money | $0.25Near the Money | $0.00Near the Money | ---Near the Money | 20Near the Money | CZRIn the Money | $2.07In the Money | $2.35In the Money | $2.33In the Money | $-0.01In the Money | 10In the Money | 1In the Money | |
CZRNear the Money | $0.36Near the Money | $0.39Near the Money | $0.30Near the Money | $-0.09Near the Money | 21Near the Money | 99Near the Money | CZRIn the Money | $2.49In the Money | $2.73In the Money | $2.72In the Money | $-0.05In the Money | 5In the Money | 42In the Money | |
CZROut of the Money | $0.21Out of the Money | $0.26Out of the Money | $0.25Out of the Money | $0.13Out of the Money | 3Out of the Money | 68Out of the Money | CZRIn the Money | $3.45In the Money | $3.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.12Out of the Money | $0.17Out of the Money | $0.12Out of the Money | $0.02Out of the Money | 5Out of the Money | 73Out of the Money | CZRIn the Money | $4.35In the Money | $4.55In 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 | $0.11Out of the Money | $0.10Out of the Money | $-0.25Out of the Money | 8Out of the Money | 39Out of the Money | CZRIn the Money | $5.35In the Money | $5.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 8Out of the Money | 26Out of the Money | CZRIn the Money | $6.30In the Money | $6.60In 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 | $0.74Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | CZRIn the Money | $7.20In the Money | $7.75In 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 | $0.24Out of the Money | $0.09Out of the Money | $-0.24Out of the Money | 8Out of the Money | 53Out of the Money | CZRIn the Money | $8.30In the Money | $8.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $1.79Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | CZRIn the Money | $9.30In the Money | $9.65In 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 | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CZRIn the Money | $10.25In the Money | $10.60In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CZRIn the Money | $15.25In the Money | $15.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |