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 | $17.65In the Money | $20.00In 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 | $12.65In the Money | $13.10In 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 | $0.08Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
CZRIn the Money | $8.85In the Money | $11.05In 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 | $-0.07Out of the Money | 200Out of the Money | 320Out of the Money | |
CZRIn the Money | $8.80In the Money | $9.10In 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 | $0.12Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 290Out of the Money | |
CZRIn the Money | $7.70In the Money | $8.20In 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 | $0.18Out of the Money | $0.11Out of the Money | $0.06Out of the Money | 3Out of the Money | 482Out of the Money | |
CZRIn the Money | $6.85In the Money | $8.15In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 128In the Money | CZROut of the Money | $0.04Out of the Money | $0.12Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 565Out of the Money | |
CZRIn the Money | $4.95In the Money | $6.70In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 858In the Money | CZROut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $0.03Out of the Money | 1Out of the Money | 477Out of the Money | |
CZRIn the Money | $5.00In the Money | $5.20In the Money | $5.28In the Money | $0.00In the Money | ---In the Money | 469In the Money | CZROut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.38Out of the Money | $0.27Out of the Money | 8Out of the Money | 2,171Out of the Money | |
CZRIn the Money | $3.20In the Money | $4.70In 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 | $0.24Out of the Money | $0.24Out of the Money | 16Out of the Money | ---Out of the Money | |
CZRIn the Money | $4.15In the Money | $4.30In the Money | $4.17In the Money | $-1.27In the Money | 3In the Money | 848In the Money | CZROut of the Money | $0.25Out of the Money | $0.31Out of the Money | $0.29Out of the Money | $0.16Out of the Money | 27Out of the Money | 435Out of the Money | |
CZRIn the Money | $2.56In the Money | $3.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.31Out of the Money | $0.60Out of the Money | $0.91Out of the Money | $0.42Out of the Money | 18Out of the Money | 8Out of the Money | |
CZRIn the Money | $3.20In the Money | $3.45In the Money | $3.25In the Money | $-1.55In the Money | 2In the Money | 388In the Money | CZRNear the Money | $0.42Near the Money | $0.48Near the Money | $0.35Near the Money | $-0.03Near the Money | 79Near the Money | 584Near the Money | |
CZRIn the Money | $2.56In the Money | $3.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.53Near the Money | $0.59Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
CZRIn the Money | $2.59In the Money | $2.67In the Money | $3.75In the Money | $0.00In the Money | ---In the Money | 1,084In the Money | CZRNear the Money | $0.67Near the Money | $0.73Near the Money | $0.70Near the Money | $0.34Near the Money | 784Near the Money | 673Near the Money | |
CZRIn the Money | $2.26In the Money | $2.36In the Money | $2.63In the Money | $2.63In the Money | 1In the Money | ---In the Money | CZRNear the Money | $0.83Near the Money | $0.90Near the Money | $0.53Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | |
CZRIn the Money | $1.95In the Money | $2.11In the Money | $1.85In the Money | $-1.33In the Money | 5In the Money | 372In the Money | CZRNear the Money | $1.01Near the Money | $1.13Near the Money | $1.02Near the Money | $0.47Near the Money | 1Near the Money | 370Near the Money | |
CZRUnderlying issue's last price | $1.67Underlying issue's last price | $1.78Underlying issue's last price | $1.70Underlying issue's last price | $1.70Underlying issue's last price | 3Underlying issue's last price | ---Underlying issue's last price | Filter Table By Strike Price of$37.50Underlying issue's last price | CZRUnderlying issue's last price | $1.23Underlying issue's last price | $1.38Underlying issue's last price | $1.15Underlying issue's last price | $1.15Underlying issue's last price | 10Underlying issue's last price | ---Underlying issue's last price |
CZRNear the Money | $1.42Near the Money | $1.52Near the Money | $1.42Near the Money | $-0.95Near the Money | 44Near the Money | 743Near the Money | CZRIn the Money | $1.48In the Money | $1.56In the Money | $1.55In the Money | $0.70In the Money | 9In the Money | 172In the Money | |
CZRNear the Money | $1.00Near the Money | $1.41Near the Money | $1.69Near the Money | $1.69Near the Money | 147Near the Money | ---Near the Money | CZRIn the Money | $1.75In the Money | $2.03In the Money | $1.29In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
CZRNear the Money | $1.00Near the Money | $1.07Near the Money | $0.94Near the Money | $-0.88Near the Money | 42Near the Money | 967Near the Money | CZRIn the Money | $2.02In the Money | $2.32In the Money | $1.33In the Money | $0.00In the Money | ---In the Money | 797In the Money | |
CZRNear the Money | $0.83Near the Money | $0.89Near the Money | $0.79Near the Money | $0.79Near the Money | 1Near the Money | ---Near the Money | CZRIn the Money | $2.27In the Money | $2.76In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.68Near the Money | $0.74Near the Money | $0.65Near the Money | $-0.57Near the Money | 161Near the Money | 2,965Near the Money | CZRIn the Money | $2.67In the Money | $2.87In the Money | $2.93In the Money | $1.07In the Money | 53In the Money | 471In the Money | |
CZRNear the Money | $0.56Near the Money | $0.64Near the Money | $0.53Near the Money | $0.53Near the Money | 5Near the Money | ---Near the Money | CZRIn the Money | $2.63In the Money | $4.20In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
CZROut of the Money | $0.45Out of the Money | $0.50Out of the Money | $0.55Out of the Money | $-0.39Out of the Money | 14Out of the Money | 289Out of the Money | CZRIn the Money | $3.50In the Money | $4.50In the Money | $3.35In the Money | $0.57In the Money | 20In the Money | 340In the Money | |
CZROut of the Money | $0.36Out of the Money | $0.41Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $3.75In the Money | $5.00In 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 | $0.37Out of the Money | $0.40Out of the Money | $-0.22Out of the Money | 1Out of the Money | 257Out of the Money | CZRIn the Money | $4.35In the Money | $4.85In the Money | $4.15In the Money | $1.07In the Money | 168In the Money | 257In the Money | |
CZROut of the Money | $0.19Out of the Money | $0.24Out of the Money | $0.20Out of the Money | $-0.28Out of the Money | 4Out of the Money | 388Out of the Money | CZRIn the Money | $5.20In the Money | $5.40In 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 | $0.17Out of the Money | $0.15Out of the Money | $-0.16Out of the Money | 4Out of the Money | 127Out of the Money | CZRIn the Money | $6.15In the Money | $6.35In the Money | $6.31In the Money | $-4.64In the Money | 4In the Money | 3In the Money | |
CZROut of the Money | $0.07Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $-0.16Out of the Money | 66Out of the Money | 532Out of the Money | CZRIn the Money | $6.55In the Money | $7.35In 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 | $0.08Out of the Money | $-0.11Out of the Money | 16Out of the Money | 4Out of the Money | CZRIn the Money | $7.45In the Money | $8.75In 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 | $0.13Out of the Money | $0.41Out of the Money | $0.25Out of the Money | 8Out of the Money | 16Out of the Money | CZRIn the Money | $8.20In the Money | $9.85In 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 | $0.23Out of the Money | $0.27Out of the Money | $0.24Out of the Money | 16Out of the Money | 9Out of the Money | CZRIn the Money | $9.00In the Money | $12.30In 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 | $0.10Out of the Money | $0.05Out of the Money | $-0.26Out of the Money | 5Out of the Money | 75Out of the Money | CZRIn the Money | $11.05In the Money | $13.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | CZRIn the Money | $16.05In the Money | $17.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |