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 | $16.05In the Money | $17.90In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $15.05In the Money | $16.65In 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 | $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 | $14.05In the Money | $14.30In 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 | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $13.05In 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 | $0.67Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $12.05In 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 | $0.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $11.10In 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 | $1.88Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
CZRIn the Money | $9.75In the Money | $10.35In 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 | $1.15Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
CZRIn the Money | $8.20In the Money | $9.45In 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 | $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 | $8.10In the Money | $8.45In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
CZRIn the Money | $7.05In the Money | $7.40In 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 | $0.25Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $6.05In the Money | $6.45In 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 | $0.29Out of the Money | $0.30Out of the Money | $0.07Out of the Money | 8Out of the Money | 33Out of the Money | |
CZRIn the Money | $4.30In the Money | $5.45In 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 | $0.08Out of the Money | $-0.35Out of the Money | 14Out of the Money | 57Out of the Money | |
CZRIn the Money | $4.70In the Money | $4.90In 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 | $0.11Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $4.30In the Money | $4.45In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 42In the Money | CZROut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.10Out of the Money | $-0.07Out of the Money | 22Out of the Money | 60Out 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 | $0.19Out of the Money | $0.59Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $3.40In the Money | $3.55In the Money | $4.45In the Money | $0.00In the Money | ---In the Money | 29In the Money | CZROut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.22Out of the Money | $-0.09Out of the Money | 2Out of the Money | 33Out of the Money | |
CZRIn the Money | $2.99In the Money | $3.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.28Near the Money | $0.33Near the Money | $0.21Near the Money | $0.00Near the Money | ---Near the Money | 8Near the Money | |
CZRIn the Money | $2.58In the Money | $2.72In the Money | $3.89In the Money | $0.00In the Money | ---In the Money | 30In the Money | CZRNear the Money | $0.38Near the Money | $0.43Near the Money | $0.40Near the Money | $-0.05Near the Money | 2Near the Money | 53Near the Money | |
CZRIn the Money | $2.23In the Money | $2.31In the Money | $2.08In the Money | $2.08In the Money | 1In the Money | ---In the Money | CZRNear the Money | $0.51Near the Money | $0.56Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
CZRIn the Money | $1.89In the Money | $1.97In the Money | $2.00In the Money | $-0.52In the Money | 2In the Money | 16In the Money | CZRNear the Money | $0.66Near the Money | $0.72Near the Money | $0.73Near the Money | $0.00Near the Money | ---Near the Money | 15Near the Money | |
CZRIn the Money | $1.59In the Money | $1.66In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.85Near the Money | $0.91Near the Money | $0.90Near the Money | $0.00Near the Money | ---Near the Money | 108Near the Money | |
CZRUnderlying issue's last price | $1.30Underlying issue's last price | $1.39Underlying issue's last price | $1.15Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 144Underlying issue's last price | Filter Table By Strike Price of$38.00Underlying issue's last price | CZRUnderlying issue's last price | $1.07Underlying issue's last price | $1.14Underlying issue's last price | $0.73Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 19Underlying issue's last price |
CZRNear the Money | $1.07Near the Money | $1.14Near the Money | $1.10Near the Money | $-0.72Near the Money | 60Near the Money | 5Near the Money | CZRIn the Money | $1.33In the Money | $1.40In the Money | $1.06In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
CZRNear the Money | $0.86Near the Money | $0.94Near the Money | $1.00Near the Money | $-0.54Near the Money | 1Near the Money | 85Near the Money | CZRIn the Money | $1.52In the Money | $1.71In the Money | $1.42In the Money | $0.00In the Money | ---In the Money | 107In the Money | |
CZRNear the Money | $0.69Near the Money | $0.75Near the Money | $0.65Near the Money | $0.06Near the Money | 31Near the Money | 46Near the Money | CZRIn the Money | $1.94In the Money | $2.03In the Money | $1.82In the Money | $-0.07In the Money | 8In the Money | 9In the Money | |
CZRNear the Money | $0.54Near the Money | $0.60Near the Money | $0.59Near the Money | $0.09Near the Money | 11Near the Money | 290Near the Money | CZRIn the Money | $2.21In the Money | $2.39In the Money | $1.61In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
CZRNear the Money | $0.42Near the Money | $0.48Near the Money | $0.43Near the Money | $-0.36Near the Money | 1Near the Money | 2Near the Money | CZRIn the Money | $1.23In the Money | $2.78In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.33Near the Money | $0.38Near the Money | $0.45Near the Money | $0.18Near the Money | 20Near the Money | 30Near the Money | CZRIn the Money | $3.05In the Money | $3.20In the Money | $2.32In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
CZROut of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $-0.60Out of the Money | 16Out of the Money | 12Out of the Money | CZRIn the Money | $2.74In the Money | $3.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.19Out of the Money | $0.24Out of the Money | $0.22Out of the Money | $-0.24Out of the Money | 3Out of the Money | 23Out of the Money | CZRIn the Money | $3.05In the Money | $4.05In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
CZROut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | CZRIn the Money | $4.85In the Money | $5.10In 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 | $0.11Out of the Money | $0.10Out of the Money | $0.04Out of the Money | 1Out of the Money | 73Out of the Money | CZRIn the Money | $4.25In the Money | $7.45In 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 | $0.35Out of the Money | $0.35Out of the Money | $0.28Out of the Money | 16Out of the Money | 31Out of the Money | CZRIn the Money | $6.80In 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 | $0.09Out of the Money | $0.01Out of the Money | $-0.07Out of the Money | 8Out of the Money | 10Out of the Money | CZRIn the Money | $7.70In the Money | $8.00In 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 | $0.07Out of the Money | $-0.27Out of the Money | 16Out of the Money | 24Out of the Money | CZRIn the Money | $8.70In the Money | $9.00In 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 | $1.01Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | CZRIn the Money | $9.70In 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 | $1.70Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | CZRIn the Money | $10.60In the Money | $11.00In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CZRIn the Money | $11.65In 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 | $1.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CZRIn the Money | $16.75In the Money | $17.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |