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 | $17.40In the Money | $17.75In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
CZRIn the Money | $12.50In the Money | $13.15In the Money | $13.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZROut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
CZRIn the Money | $9.60In the Money | $9.80In the Money | $8.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 316Out of the Money | |
CZRIn the Money | $8.60In the Money | $8.80In the Money | $7.70In the Money | $0.00In the Money | ---In the Money | 6In the Money | CZROut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 290Out of the Money | |
CZRIn the Money | $7.55In the Money | $7.80In the Money | $9.01In the Money | $0.00In the Money | ---In the Money | 16In the Money | CZROut of the Money | $0.03Out of the Money | $0.20Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 482Out of the Money | |
CZRIn the Money | $6.55In the Money | $6.85In the Money | $6.23In the Money | $0.00In the Money | ---In the Money | 128In the Money | CZROut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 576Out of the Money | |
CZRIn the Money | $5.60In the Money | $5.75In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | 855In the Money | CZROut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 50Out of the Money | 472Out of the Money | |
CZRIn the Money | $4.55In the Money | $4.80In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 516In the Money | CZROut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,172Out of the Money | |
CZRIn the Money | $4.20In the Money | $4.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
CZRIn the Money | $3.70In the Money | $3.85In the Money | $3.72In the Money | $-0.08In the Money | 1In the Money | 842In the Money | CZROut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $-0.25Out of the Money | 4Out of the Money | 452Out of the Money | |
CZRIn the Money | $3.25In the Money | $3.40In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 6In the Money | CZROut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $2.85In the Money | $3.20In the Money | $2.20In the Money | $0.00In the Money | ---In the Money | 435In the Money | CZRNear the Money | $0.20Near the Money | $0.24Near the Money | $0.22Near the Money | $-0.11Near the Money | 2Near the Money | 1,036Near the Money | |
CZRIn the Money | $2.43In the Money | $2.57In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.29Near the Money | $0.34Near the Money | $0.26Near the Money | $0.00Near the Money | ---Near the Money | 18Near the Money | |
CZRIn the Money | $2.05In the Money | $2.15In the Money | $2.42In the Money | $0.00In the Money | ---In the Money | 1,088In the Money | CZRNear the Money | $0.41Near the Money | $0.47Near the Money | $0.40Near the Money | $-0.18Near the Money | 4Near the Money | 1,068Near the Money | |
CZRIn the Money | $1.70In the Money | $1.79In the Money | $2.63In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZRNear the Money | $0.56Near the Money | $0.62Near the Money | $0.76Near the Money | $0.00Near the Money | ---Near the Money | 56Near the Money | |
CZRIn the Money | $1.38In the Money | $1.48In the Money | $1.41In the Money | $0.28In the Money | 1In the Money | 396In the Money | CZRNear the Money | $0.75Near the Money | $0.82Near the Money | $1.04Near the Money | $0.03Near the Money | 1Near the Money | 370Near the Money | |
CZRUnderlying issue's last price | $1.12Underlying issue's last price | $1.21Underlying issue's last price | $0.93Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 57Underlying issue's last price | Filter Table By Strike Price of$37.50Underlying issue's last price | CZRUnderlying issue's last price | $0.97Underlying issue's last price | $1.05Underlying issue's last price | $1.28Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 22Underlying issue's last price |
CZRNear the Money | $0.90Near the Money | $0.97Near the Money | $0.85Near the Money | $0.11Near the Money | 100Near the Money | 1,384Near the Money | CZRIn the Money | $1.23In the Money | $1.31In the Money | $1.43In the Money | $-0.11In the Money | 3In the Money | 202In the Money | |
CZRNear the Money | $0.70Near the Money | $0.76Near the Money | $0.70Near the Money | $0.00Near the Money | ---Near the Money | 379Near the Money | CZRIn the Money | $1.54In the Money | $1.62In the Money | $1.45In the Money | $0.00In the Money | ---In the Money | 28In the Money | |
CZRNear the Money | $0.54Near the Money | $0.59Near the Money | $0.61Near the Money | $0.16Near the Money | 54Near the Money | 919Near the Money | CZRIn the Money | $1.77In the Money | $1.95In the Money | $2.16In the Money | $0.00In the Money | ---In the Money | 788In the Money | |
CZRNear the Money | $0.41Near the Money | $0.45Near the Money | $0.46Near the Money | $-0.15Near the Money | 30Near the Money | 81Near the Money | CZRIn the Money | $2.18In the Money | $2.32In the Money | $1.07In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
CZRNear the Money | $0.30Near the Money | $0.35Near the Money | $0.31Near the Money | $0.02Near the Money | 12Near the Money | 2,985Near the Money | CZRIn the Money | $2.61In the Money | $2.71In the Money | $2.86In the Money | $0.08In the Money | 11In the Money | 522In the Money | |
CZRNear the Money | $0.23Near the Money | $0.26Near the Money | $0.26Near the Money | $-0.01Near the Money | 1Near the Money | 102Near the Money | CZRIn the Money | $3.05In the Money | $3.15In the Money | $3.28In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
CZROut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $0.01Out of the Money | 103Out of the Money | 360Out of the Money | CZRIn the Money | $3.45In the Money | $3.60In the Money | $3.89In the Money | $0.00In the Money | ---In the Money | 317In the Money | |
CZROut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 159Out of the Money | CZRIn the Money | $3.95In the Money | $4.10In the Money | $3.92In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
CZROut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.01Out of the Money | 40Out of the Money | 451Out of the Money | CZRIn the Money | $4.40In the Money | $4.55In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 425In the Money | |
CZROut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 52Out of the Money | 465Out of the Money | CZRIn the Money | $5.35In the Money | $5.50In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 159Out of the Money | CZRIn the Money | $6.30In the Money | $7.80In the Money | $6.31In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,011Out of the Money | CZRIn the Money | $7.30In the Money | $7.55In 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 | $0.67Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | CZRIn the Money | $8.35In 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 | $0.67Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | CZRIn the Money | $8.30In the Money | $9.55In 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 | $0.29Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | CZRIn the Money | $10.30In the Money | $10.50In the Money | $10.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.26Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | CZRIn the Money | $12.30In the Money | $12.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | CZRIn the Money | $17.25In the Money | $17.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |