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 | $17.10In the Money | $19.55In 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 | $0.03Out 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 | $17.15In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $14.15In the Money | $16.15In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $12.65In the Money | $16.55In 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 | $0.46Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $11.70In the Money | $15.40In 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 | $1.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $11.45In the Money | $14.10In 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 | $1.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
CZRIn the Money | $10.30In the Money | $13.35In 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 | $1.20Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
CZRIn the Money | $8.70In the Money | $12.55In 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 | $0.20Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
CZRIn the Money | $8.00In 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 | $0.45Out of the Money | $0.41Out of the Money | $0.40Out of the Money | 5Out of the Money | 14Out of the Money | |
CZRIn the Money | $7.15In the Money | $10.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.01Out of the Money | $1.22Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $5.75In the Money | $9.60In 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 | $0.20Out of the Money | $0.46Out of the Money | $0.16Out of the Money | 5Out of the Money | 41Out of the Money | |
CZRIn the Money | $4.75In the Money | $7.15In 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 | $0.22Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 24Out of the Money | 63Out of the Money | |
CZRIn the Money | $4.25In the Money | $7.90In 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 | $0.10Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 8Out of the Money | 16Out of the Money | |
CZRIn the Money | $5.55In the Money | $5.75In the Money | $5.80In the Money | $2.00In the Money | 2In the Money | 42In the Money | CZROut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.06Out of the Money | 8Out of the Money | 62Out of the Money | |
CZRIn the Money | $4.85In the Money | $5.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $-0.07Out of the Money | 20Out of the Money | 12Out of the Money | |
CZRIn the Money | $4.60In the Money | $4.75In the Money | $5.05In the Money | $0.60In the Money | 2In the Money | 29In the Money | CZROut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
CZRIn the Money | $4.15In the Money | $4.30In 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 | $0.16Out of the Money | $0.17Out of the Money | $-0.04Out of the Money | 12Out of the Money | 8Out of the Money | |
CZRIn the Money | $3.70In the Money | $3.85In the Money | $3.89In the Money | $0.00In the Money | ---In the Money | 30In the Money | CZROut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.91Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | |
CZRIn the Money | $3.30In the Money | $3.40In the Money | $2.08In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.22Out of the Money | $0.29Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $2.89In the Money | $2.97In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | 15In the Money | CZRNear the Money | $0.30Near the Money | $0.38Near the Money | $0.73Near the Money | $0.00Near the Money | ---Near the Money | 15Near the Money | |
CZRIn the Money | $2.39In the Money | $2.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.41Near the Money | $0.46Near the Money | $0.40Near the Money | $-0.50Near the Money | 1Near the Money | 108Near the Money | |
CZRIn the Money | $2.13In the Money | $2.28In the Money | $2.14In the Money | $0.99In the Money | 1In the Money | 144In the Money | CZRNear the Money | $0.55Near the Money | $0.60Near the Money | $0.73Near the Money | $0.00Near the Money | ---Near the Money | 19Near the Money | |
CZRIn the Money | $1.80In the Money | $2.02In the Money | $1.10In the Money | $0.00In the Money | ---In the Money | 65In the Money | CZRNear the Money | $0.72Near the Money | $0.77Near the Money | $0.68Near the Money | $-0.38Near the Money | 5Near the Money | 6Near the Money | |
CZRIn the Money | $1.51In the Money | $1.61In the Money | $1.61In the Money | $0.71In the Money | 2In the Money | 86In the Money | CZRNear the Money | $0.92Near the Money | $0.98Near the Money | $1.42Near the Money | $0.00Near the Money | ---Near the Money | 107Near the Money | |
CZRUnderlying issue's last price | $1.24Underlying issue's last price | $1.31Underlying issue's last price | $0.65Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 77Underlying issue's last price | Filter Table By Strike Price of$39.50Underlying issue's last price | CZRUnderlying issue's last price | $1.15Underlying issue's last price | $1.22Underlying issue's last price | $1.82Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 16Underlying issue's last price |
CZRNear the Money | $1.01Near the Money | $1.11Near the Money | $1.03Near the Money | $0.43Near the Money | 15Near the Money | 306Near the Money | CZRIn the Money | $1.42In the Money | $1.51In the Money | $1.57In the Money | $-0.04In the Money | 1In the Money | 10In the Money | |
CZRNear the Money | $0.81Near the Money | $0.89Near the Money | $0.85Near the Money | $0.43Near the Money | 10Near the Money | 11Near the Money | CZRIn the Money | $1.70In the Money | $1.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.64Near the Money | $0.72Near the Money | $0.60Near the Money | $0.15Near the Money | 49Near the Money | 47Near the Money | CZRIn the Money | $2.03In the Money | $2.14In the Money | $2.32In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
CZRNear the Money | $0.51Near the Money | $0.60Near the Money | $0.25Near the Money | $0.00Near the Money | ---Near the Money | 20Near the Money | CZRIn the Money | $2.39In the Money | $2.61In the Money | $2.34In the Money | $2.34In the Money | 1In the Money | ---In the Money | |
CZRNear the Money | $0.39Near the Money | $0.45Near the Money | $0.35Near the Money | $0.15Near the Money | 62Near the Money | 32Near the Money | CZRIn the Money | $2.78In the Money | $2.92In the Money | $2.77In the Money | $-1.23In the Money | 20In the Money | 22In the Money | |
CZROut of the Money | $0.23Out of the Money | $0.28Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | CZRIn the Money | $3.60In the Money | $3.75In 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 | $0.18Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | CZRIn the Money | $4.50In the Money | $4.65In 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 | $0.13Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out 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 | $0.04Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $0.05Out of the Money | 8Out of the Money | 18Out of the Money | CZRIn the Money | $6.20In the Money | $6.65In 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 | $0.55Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | CZRIn the Money | $6.25In the Money | $7.80In 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 | $0.13Out of the Money | $0.33Out of the Money | $0.27Out of the Money | 8Out of the Money | 45Out of the Money | CZRIn the Money | $6.95In the Money | $10.40In 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 | $0.66Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | CZRIn the Money | $8.55In 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 | $0.31Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CZRIn the Money | $9.60In the Money | $11.80In 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 | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CZRIn the Money | $13.80In the Money | $17.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |