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 | $18.85In the Money | $20.10In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $12.95In the Money | $14.55In 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 | $2.13Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
CZRIn the Money | $10.85In the Money | $11.40In the Money | $8.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 320Out of the Money | |
CZRIn the Money | $8.40In the Money | $10.35In 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 | $0.20Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 290Out of the Money | |
CZRIn the Money | $7.35In the Money | $9.95In 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 | $0.11Out of the Money | $0.05Out of the Money | $-0.11Out of the Money | 25Out of the Money | 482Out of the Money | |
CZRIn the Money | $7.55In the Money | $9.25In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 128In the Money | CZROut of the Money | $0.02Out of the Money | $0.12Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 10Out of the Money | 575Out of the Money | |
CZRIn the Money | $6.05In the Money | $7.90In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 858In the Money | CZROut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.07Out of the Money | $-0.04Out of the Money | 4Out of the Money | 480Out of the Money | |
CZRIn the Money | $5.70In the Money | $6.40In the Money | $5.28In the Money | $0.00In the Money | ---In the Money | 469In the Money | CZROut of the Money | $0.08Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $-0.04Out of the Money | 3Out of the Money | 2,174Out of the Money | |
CZRIn the Money | $5.35In the Money | $5.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.11Out of the Money | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $5.15In the Money | $5.40In the Money | $5.44In the Money | $0.00In the Money | ---In the Money | 848In the Money | CZROut of the Money | $0.14Out of the Money | $0.19Out of the Money | $0.13Out of the Money | $-0.07Out of the Money | 1Out of the Money | 435Out of the Money | |
CZRIn the Money | $3.90In the Money | $4.95In 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 | $0.22Out of the Money | $0.49Out of the Money | $0.49Out of the Money | 8Out of the Money | ---Out of the Money | |
CZRIn the Money | $3.95In the Money | $4.50In the Money | $4.80In the Money | $0.45In the Money | 13In the Money | 390In the Money | CZROut of the Money | $0.24Out of the Money | $0.32Out of the Money | $0.38Out of the Money | $0.09Out of the Money | 60Out of the Money | 569Out of the Money | |
CZRIn the Money | $2.99In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.32Out of the Money | $0.56Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $3.35In the Money | $3.65In the Money | $3.75In the Money | $0.18In the Money | 3In the Money | 1,087In the Money | CZRNear the Money | $0.41Near the Money | $0.49Near the Money | $0.36Near the Money | $-0.17Near the Money | 59Near the Money | 683Near the Money | |
CZRIn the Money | $2.97In the Money | $3.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.52Near the Money | $0.64Near the Money | $0.53Near the Money | $0.53Near the Money | 1Near the Money | ---Near the Money | |
CZRIn the Money | $2.62In the Money | $2.92In the Money | $3.18In the Money | $0.09In the Money | 21In the Money | 378In the Money | CZRNear the Money | $0.65Near the Money | $0.80Near the Money | $0.55Near the Money | $-0.23Near the Money | 7Near the Money | 371Near the Money | |
CZRIn the Money | $2.44In the Money | $2.56In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.81Near the Money | $1.83Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
CZRIn the Money | $2.14In the Money | $2.27In the Money | $2.37In the Money | $-0.12In the Money | 20In the Money | 758In the Money | CZRNear the Money | $1.00Near the Money | $1.17Near the Money | $0.85Near the Money | $-0.50Near the Money | 22Near the Money | 171Near the Money | |
CZRUnderlying issue's last price | $1.79Underlying issue's last price | $2.25Underlying issue's last price | $0.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | ---Underlying issue's last price | Filter Table By Strike Price of$38.50Underlying issue's last price | CZRUnderlying issue's last price | $1.21Underlying issue's last price | $1.59Underlying issue's last price | $1.29Underlying issue's last price | $1.29Underlying issue's last price | 10Underlying issue's last price | ---Underlying issue's last price |
CZRNear the Money | $1.60Near the Money | $1.70Near the Money | $1.82Near the Money | $0.02Near the Money | 237Near the Money | 1,156Near the Money | CZRIn the Money | $1.45In the Money | $1.60In the Money | $1.33In the Money | $-0.21In the Money | 10In the Money | 787In the Money | |
CZRNear the Money | $1.23Near the Money | $1.51Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | CZRIn the Money | $1.70In the Money | $1.89In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $1.13Near the Money | $1.25Near the Money | $1.22Near the Money | $-0.19Near the Money | 191Near the Money | 2,891Near the Money | CZRIn the Money | $2.00In the Money | $2.11In the Money | $1.86In the Money | $-0.44In the Money | 4In the Money | 471In the Money | |
CZRNear the Money | $0.89Near the Money | $1.06Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | CZRIn the Money | $2.12In the Money | $2.52In the Money | $2.00In the Money | $2.00In the Money | 5In the Money | ---In the Money | |
CZRNear the Money | $0.82Near the Money | $0.89Near the Money | $0.94Near the Money | $-0.06Near the Money | 4Near the Money | 288Near the Money | CZRIn the Money | $2.66In the Money | $2.76In the Money | $2.78In the Money | $-0.22In the Money | 2In the Money | 342In the Money | |
CZRNear the Money | $0.68Near the Money | $0.76Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | CZRIn the Money | $1.77In the Money | $3.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.54Out of the Money | $0.63Out of the Money | $0.62Out of the Money | $-0.14Out of the Money | 9Out of the Money | 254Out of the Money | CZRIn the Money | $2.89In the Money | $3.55In the Money | $3.08In the Money | $-0.57In the Money | 20In the Money | 245In the Money | |
CZROut of the Money | $0.38Out of the Money | $0.45Out of the Money | $0.48Out of the Money | $0.02Out of the Money | 349Out of the Money | 41Out of the Money | CZRIn the Money | $4.20In the Money | $4.65In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | $0.26Out of the Money | $0.34Out of the Money | $0.31Out of the Money | $-0.06Out of the Money | 21Out of the Money | 126Out of the Money | CZRIn the Money | $4.10In the Money | $6.25In the Money | $10.95In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CZROut of the Money | $0.17Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $-0.01Out of the Money | 26Out of the Money | 529Out of the Money | CZRIn the Money | $5.05In the Money | $7.15In 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 | $0.19Out of the Money | $0.19Out of the Money | $0.19Out of the Money | 4Out of the Money | ---Out of the Money | CZRIn the Money | $6.90In the Money | $7.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.08Out of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.16Out of the Money | 16Out of the Money | ---Out of the Money | CZRIn the Money | $7.45In the Money | $8.30In 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 | $0.32Out of the Money | $0.03Out of the Money | $0.03Out of the Money | 9Out of the Money | ---Out of the Money | CZRIn the Money | $8.80In the Money | $9.60In 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 | $0.30Out of the Money | $0.31Out of the Money | $0.26Out of the Money | 8Out of the Money | 67Out of the Money | CZRIn the Money | $10.40In the Money | $11.20In 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 | $0.20Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | CZRIn the Money | $15.00In the Money | $17.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |