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 | $18.25In the Money | $18.95In 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 | $13.35In the Money | $13.80In 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 | $1.27Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
CZRIn the Money | $10.50In the Money | $10.90In 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 | $9.45In the Money | $9.90In 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 | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 290Out of the Money | |
CZRIn the Money | $8.35In the Money | $8.95In 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 | $7.40In the Money | $7.90In 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 | $0.08Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 8Out of the Money | 584Out of the Money | |
CZRIn the Money | $6.55In the Money | $6.85In 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 | $0.09Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 473Out of the Money | |
CZRIn the Money | $5.55In the Money | $5.95In the Money | $4.61In the Money | $0.00In the Money | ---In the Money | 466In the Money | CZROut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.42Out of the Money | 9Out of the Money | 2,176Out of the Money | |
CZRIn the Money | $5.05In 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 | $0.23Out of the Money | $0.25Out of the Money | $-0.49Out of the Money | 23Out of the Money | 9Out of the Money | |
CZRIn the Money | $4.65In the Money | $4.85In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 841In the Money | CZROut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.09Out of the Money | 32Out of the Money | 444Out of the Money | |
CZRIn the Money | $4.20In the Money | $4.55In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 6In the Money | CZROut of the Money | $0.11Out of the Money | $0.32Out of the Money | $0.14Out of the Money | $-0.11Out of the Money | 9Out of the Money | 16Out of the Money | |
CZRIn the Money | $3.75In the Money | $3.90In the Money | $3.62In the Money | $0.62In the Money | 60In the Money | 380In the Money | CZROut of the Money | $0.17Out of the Money | $0.19Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,032Out of the Money | |
CZRIn the Money | $2.92In the Money | $3.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.20Out of the Money | $0.26Out of the Money | $0.26Out of the Money | $-0.14Out of the Money | 17Out of the Money | 18Out of the Money | |
CZRIn the Money | $2.84In the Money | $3.05In the Money | $2.42In the Money | $0.00In the Money | ---In the Money | 1,088In the Money | CZRNear the Money | $0.26Near the Money | $0.36Near the Money | $0.30Near the Money | $-0.37Near the Money | 1Near the Money | 1,066Near the Money | |
CZRIn the Money | $2.46In the Money | $2.64In the Money | $2.63In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZRNear the Money | $0.36Near the Money | $1.17Near the Money | $0.87Near the Money | $0.00Near the Money | ---Near the Money | 45Near the Money | |
CZRIn the Money | $2.11In the Money | $2.27In the Money | $2.35In the Money | $0.98In the Money | 8In the Money | 394In the Money | CZRNear the Money | $0.48Near the Money | $0.62Near the Money | $1.30Near the Money | $0.00Near the Money | ---Near the Money | 360Near the Money | |
CZRIn the Money | $1.78In the Money | $1.95In the Money | $1.73In the Money | $0.61In the Money | 6In the Money | 62In the Money | CZRNear the Money | $0.67Near the Money | $1.32Near the Money | $1.22Near the Money | $0.00Near the Money | ---Near the Money | 21Near the Money | |
CZRIn the Money | $1.54In the Money | $1.66In the Money | $1.05In the Money | $0.00In the Money | ---In the Money | 789In the Money | CZRNear the Money | $0.86Near the Money | $1.52Near the Money | $1.40Near the Money | $0.00Near the Money | ---Near the Money | 198Near the Money | |
CZRUnderlying issue's last price | $1.29Underlying issue's last price | $1.40Underlying issue's last price | $1.47Underlying issue's last price | $0.58Underlying issue's last price | 77Underlying issue's last price | 797Underlying issue's last price | Filter Table By Strike Price of$38.50Underlying issue's last price | CZRUnderlying issue's last price | $1.13Underlying issue's last price | $1.52Underlying issue's last price | $2.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 28Underlying issue's last price |
CZRNear the Money | $1.06Near the Money | $1.16Near the Money | $1.30Near the Money | $0.66Near the Money | 1Near the Money | 922Near the Money | CZRIn the Money | $1.43In the Money | $1.50In the Money | $2.11In the Money | $0.00In the Money | ---In the Money | 788In the Money | |
CZRNear the Money | $0.87Near the Money | $0.96Near the Money | $1.15Near the Money | $0.71Near the Money | 3Near the Money | 64Near the Money | CZRIn the Money | $1.73In the Money | $1.95In the Money | $1.07In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
CZRNear the Money | $0.72Near the Money | $0.78Near the Money | $0.76Near the Money | $0.43Near the Money | 90Near the Money | 2,961Near the Money | CZRIn the Money | $2.07In the Money | $2.16In the Money | $2.78In the Money | $0.00In the Money | ---In the Money | 522In the Money | |
CZRNear the Money | $0.54Near the Money | $0.63Near the Money | $0.27Near the Money | $0.00Near the Money | ---Near the Money | 102Near the Money | CZRIn the Money | $2.43In the Money | $2.59In the Money | $2.11In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
CZRNear the Money | $0.37Near the Money | $0.51Near the Money | $0.48Near the Money | $0.27Near the Money | 22Near the Money | 355Near the Money | CZRIn the Money | $2.50In the Money | $2.90In the Money | $2.14In the Money | $0.00In the Money | ---In the Money | 317In the Money | |
CZRNear the Money | $0.36Near the Money | $0.40Near the Money | $0.37Near the Money | $0.14Near the Money | 12Near the Money | 159Near the Money | CZRIn the Money | $3.20In the Money | $3.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.29Out of the Money | $0.33Out of the Money | $0.29Out of the Money | $0.13Out of the Money | 1Out of the Money | 450Out of the Money | CZRIn the Money | $3.65In the Money | $3.75In the Money | $2.79In the Money | $0.00In the Money | ---In the Money | 404In the Money | |
CZROut of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.16Out of the Money | $0.07Out of the Money | 8Out of the Money | 465Out of the Money | CZRIn the Money | $4.50In the Money | $4.75In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.09Out of the Money | $-0.24Out of the Money | 8Out of the Money | 143Out of the Money | CZRIn the Money | $5.35In the Money | $5.70In the Money | $6.31In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
CZROut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $0.05Out of the Money | 508Out of the Money | 1,002Out of the Money | CZRIn the Money | $6.30In the Money | $6.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.05Out of the Money | 8Out of the Money | 28Out of the Money | CZRIn the Money | $7.20In the Money | $7.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.03Out of the Money | $0.65Out of the Money | $0.04Out of the Money | $-0.33Out of the Money | 8Out of the Money | 29Out of the Money | CZRIn the Money | $8.10In the Money | $8.65In 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 | $0.09Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | CZRIn the Money | $9.20In the Money | $9.70In 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 | $2.14Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | CZRIn the Money | $11.20In the Money | $11.70In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | CZRIn the Money | $14.50In the Money | $18.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |