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 | $18.00In the Money | $20.50In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $14.45In the Money | $15.70In 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 | $0.75Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
CZRIn the Money | $10.15In the Money | $12.55In 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 | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 316Out of the Money | |
CZRIn the Money | $9.25In the Money | $12.25In 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 | $0.13Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 290Out of the Money | |
CZRIn the Money | $9.40In the Money | $11.15In 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 | $0.05Out of the Money | $0.05Out of the Money | $-0.13Out of the Money | 3Out of the Money | 486Out of the Money | |
CZRIn the Money | $8.45In the Money | $9.00In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 128In the Money | CZROut of the Money | $0.03Out of the Money | $0.11Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 584Out of the Money | |
CZRIn the Money | $7.45In the Money | $7.80In the Money | $6.46In the Money | $0.00In the Money | ---In the Money | 856In the Money | CZROut of the Money | $0.04Out of the Money | $0.12Out of the Money | $0.08Out of the Money | $-0.08Out of the Money | 5Out of the Money | 476Out of the Money | |
CZRIn the Money | $6.15In the Money | $6.80In the Money | $5.79In the Money | $0.00In the Money | ---In the Money | 469In the Money | CZROut of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,171Out of the Money | |
CZRIn the Money | $6.05In the Money | $6.30In 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 | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $5.65In the Money | $5.80In the Money | $5.45In the Money | $1.28In the Money | 3In the Money | 846In the Money | CZROut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.14Out of the Money | $-0.87Out of the Money | 9Out of the Money | 447Out of the Money | |
CZRIn the Money | $5.25In the Money | $6.75In 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 | $0.16Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
CZRIn the Money | $4.80In the Money | $4.90In the Money | $4.45In the Money | $1.05In the Money | 18In the Money | 388In the Money | CZROut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $-0.15Out of the Money | 450Out of the Money | 593Out of the Money | |
CZRIn the Money | $4.35In the Money | $5.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
CZRIn the Money | $3.90In the Money | $4.00In the Money | $4.00In the Money | $0.25In the Money | 3In the Money | 1,084In the Money | CZROut of the Money | $0.28Out of the Money | $0.32Out of the Money | $0.33Out of the Money | $-0.19Out of the Money | 6Out of the Money | 1,199Out of the Money | |
CZRIn the Money | $3.50In the Money | $3.85In the Money | $2.63In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.37Out of the Money | $0.41Out of the Money | $0.44Out of the Money | $-0.26Out of the Money | 5Out of the Money | 28Out of the Money | |
CZRIn the Money | $3.10In the Money | $3.20In the Money | $2.92In the Money | $0.77In the Money | 4In the Money | 371In the Money | CZRNear the Money | $0.47Near the Money | $0.51Near the Money | $0.61Near the Money | $-0.15Near the Money | 4Near the Money | 371Near the Money | |
CZRIn the Money | $2.59In the Money | $2.97In the Money | $1.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZRNear the Money | $0.60Near the Money | $0.64Near the Money | $0.63Near the Money | $-0.52Near the Money | 3Near the Money | 10Near the Money | |
CZRIn the Money | $2.36In the Money | $2.61In the Money | $2.39In the Money | $0.72In the Money | 44In the Money | 792In the Money | CZRNear the Money | $0.76Near the Money | $0.80Near the Money | $0.73Near the Money | $-0.76Near the Money | 9Near the Money | 175Near the Money | |
CZRIn the Money | $2.10In the Money | $2.16In the Money | $1.43In the Money | $0.00In the Money | ---In the Money | 148In the Money | CZRNear the Money | $0.93Near the Money | $0.98Near the Money | $1.29Near the Money | $0.00Near the Money | ---Near the Money | 10Near the Money | |
CZRIn the Money | $1.79In the Money | $1.87In the Money | $1.80In the Money | $0.68In the Money | 133In the Money | 958In the Money | CZRNear the Money | $1.14Near the Money | $1.19Near the Money | $1.22Near the Money | $-0.11Near the Money | 1Near the Money | 797Near the Money | |
CZRUnderlying issue's last price | $1.55Underlying issue's last price | $1.61Underlying issue's last price | $1.53Underlying issue's last price | $0.45Underlying issue's last price | 6Underlying issue's last price | 12Underlying issue's last price | Filter Table By Strike Price of$39.50Underlying issue's last price | CZRUnderlying issue's last price | $1.29Underlying issue's last price | $2.07Underlying issue's last price | $1.42Underlying issue's last price | $-0.65Underlying issue's last price | 2Underlying issue's last price | 5Underlying issue's last price |
CZRNear the Money | $1.31Near the Money | $1.37Near the Money | $1.36Near the Money | $0.53Near the Money | 115Near the Money | 3,122Near the Money | CZRIn the Money | $1.63In the Money | $1.86In the Money | $1.60In the Money | $-1.33In the Money | 3In the Money | 521In the Money | |
CZRNear the Money | $1.10Near the Money | $1.28Near the Money | $1.10Near the Money | $0.39Near the Money | 1Near the Money | 6Near the Money | CZRIn the Money | $1.92In the Money | $2.81In the Money | $1.89In the Money | $-0.11In the Money | 4In the Money | 5In the Money | |
CZRNear the Money | $0.92Near the Money | $0.97Near the Money | $0.95Near the Money | $0.38Near the Money | 21Near the Money | 291Near the Money | CZRIn the Money | $2.24In the Money | $2.44In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 337In the Money | |
CZRNear the Money | $0.76Near the Money | $0.81Near the Money | $0.57Near the Money | $-0.47Near the Money | 8Near the Money | 8Near the Money | CZRIn the Money | $2.20In the Money | $2.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.62Near the Money | $1.49Near the Money | $0.68Near the Money | $0.30Near the Money | 5Near the Money | 263Near the Money | CZRIn the Money | $2.95In the Money | $3.05In the Money | $4.15In the Money | $0.00In the Money | ---In the Money | 404In the Money | |
CZROut of the Money | $0.41Out of the Money | $0.46Out of the Money | $0.36Out of the Money | $0.12Out of the Money | 5Out of the Money | 401Out of the Money | CZRIn the Money | $3.70In the Money | $3.85In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | $0.27Out of the Money | $0.42Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 128Out of the Money | CZRIn the Money | $4.55In the Money | $5.35In the Money | $6.31In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
CZROut of the Money | $0.17Out of the Money | $0.21Out of the Money | $0.22Out of the Money | $0.09Out of the Money | 8Out of the Money | 597Out of the Money | CZRIn the Money | $4.40In the Money | $6.05In 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 | $0.15Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 8Out of the Money | 16Out of the Money | CZRIn the Money | $6.30In the Money | $7.10In 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 | $0.12Out of the Money | $0.30Out of the Money | $0.24Out of the Money | 8Out of the Money | 13Out of the Money | CZRIn the Money | $7.40In the Money | $8.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.04Out of the Money | $0.12Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | CZRIn the Money | $8.25In 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 | $0.22Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | CZRIn the Money | $10.00In the Money | $10.85In 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 | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | CZRIn the Money | $14.25In the Money | $15.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |