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 | $16.50In the Money | $17.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.53Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
CZRIn the Money | $14.45In the Money | $15.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 230Out of the Money | |
CZRIn the Money | $13.50In the Money | $14.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 730Out of the Money | |
CZRIn the Money | $13.50In the Money | $14.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 167Out of the Money | |
CZRIn the Money | $11.55In the Money | $12.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 251Out of the Money | |
CZRIn the Money | $11.45In the Money | $12.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 183Out of the Money | |
CZRIn the Money | $10.50In the Money | $10.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
CZRIn the Money | $9.45In the Money | $9.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
CZRIn the Money | $9.05In the Money | $9.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.44Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $8.55In the Money | $9.50In the Money | $9.08In the Money | $1.39In the Money | 2In the Money | 2In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | |
CZRIn the Money | $7.20In the Money | $8.55In the Money | $6.68In the Money | $0.00In the Money | ---In the Money | 85In the Money | CZROut of the Money | ---Out of the Money | $0.44Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $6.55In the Money | $8.25In the Money | $6.23In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
CZRIn the Money | $6.95In the Money | $7.50In the Money | $2.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
CZRIn the Money | $6.55In the Money | $7.10In the Money | $6.05In the Money | $0.00In the Money | ---In the Money | 81In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
CZRIn the Money | $6.10In the Money | $6.40In the Money | $5.79In the Money | $0.00In the Money | ---In the Money | 4In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,025Out of the Money | |
CZRIn the Money | $5.60In the Money | $5.85In the Money | $5.73In the Money | $0.63In the Money | 3In the Money | 173In the Money | CZROut of the Money | ---Out of the Money | $0.21Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
CZRIn the Money | $4.95In the Money | $5.40In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 5In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
CZRIn the Money | $4.30In the Money | $4.85In the Money | $4.08In the Money | $0.00In the Money | ---In the Money | 172In the Money | CZROut of the Money | ---Out of the Money | $0.21Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
CZRIn the Money | $4.00In the Money | $4.50In the Money | $2.79In the Money | $0.00In the Money | ---In the Money | 24In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 200Out of the Money | |
CZRIn the Money | $3.40In the Money | $4.90In the Money | $3.56In the Money | $0.64In the Money | 3In the Money | 757In the Money | CZROut of the Money | ---Out of the Money | $0.12Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | |
CZRIn the Money | $2.00In the Money | $3.25In the Money | $3.20In the Money | $0.82In the Money | 52In the Money | 119In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 373Out of the Money | |
CZRIn the Money | $1.85In the Money | $2.77In the Money | $2.63In the Money | $0.54In the Money | 25In the Money | 1,614In the Money | CZRNear the Money | ---Near the Money | $0.07Near the Money | $0.04Near the Money | $0.00Near the Money | ---Near the Money | 279Near the Money | |
CZRIn the Money | $1.60In the Money | $2.56In the Money | $2.07In the Money | $0.35In the Money | 3In the Money | 40In the Money | CZRNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.03Near the Money | 12Near the Money | 363Near the Money | |
CZRIn the Money | $1.60In the Money | $2.41In the Money | $1.52In the Money | $0.47In the Money | 105In the Money | 194In the Money | CZRNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.15Near the Money | 11Near the Money | 617Near the Money | |
CZRIn the Money | $1.07In the Money | $1.34In the Money | $1.08In the Money | $0.40In the Money | 48In the Money | 128In the Money | CZRNear the Money | ---Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.22Near the Money | 31Near the Money | 423Near the Money | |
CZRIn the Money | $0.58In the Money | $1.85In the Money | $0.73In the Money | $0.30In the Money | 143In the Money | 903In the Money | CZRNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.43Near the Money | 256Near the Money | 471Near the Money | |
CZRUnderlying issue's last price | $0.09Underlying issue's last price | $0.26Underlying issue's last price | $0.04Underlying issue's last price | $-0.20Underlying issue's last price | 342Underlying issue's last price | 1,754Underlying issue's last price | Filter Table By Strike Price of$41.50Underlying issue's last price | CZRUnderlying issue's last price | ---Underlying issue's last price | $0.17Underlying issue's last price | $0.03Underlying issue's last price | $-0.46Underlying issue's last price | 207Underlying issue's last price | 1,131Underlying issue's last price |
CZRNear the Money | ---Near the Money | $0.12Near the Money | $0.01Near the Money | $-0.09Near the Money | 34Near the Money | 686Near the Money | CZRIn the Money | $0.04In the Money | $0.78In the Money | $1.07In the Money | $0.00In the Money | ---In the Money | 78In the Money | |
CZRNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.09Near the Money | 43Near the Money | 1,273Near the Money | CZRIn the Money | $0.51In the Money | $1.87In the Money | $0.83In the Money | $-1.07In the Money | 2In the Money | 1In the Money | |
CZRNear the Money | ---Near the Money | $0.10Near the Money | $0.02Near the Money | $-0.02Near the Money | 55Near the Money | 291Near the Money | CZRIn the Money | $0.84In the Money | $2.28In the Money | $1.18In the Money | $-0.77In the Money | 21In the Money | 22In the Money | |
CZRNear the Money | ---Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.22Near the Money | 21Near the Money | 301Near the Money | CZRIn the Money | $1.34In the Money | $2.84In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 30Out of the Money | 272Out of the Money | CZRIn the Money | $2.43In the Money | $3.55In the Money | $2.94In the Money | $2.94In the Money | 1In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.44Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | CZRIn the Money | $4.05In the Money | $5.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.44Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | CZRIn the Money | $5.15In the Money | $5.50In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | ---Out of the Money | $0.44Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $6.05In the Money | $6.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,191Out of the Money | CZRIn the Money | $7.10In the Money | $7.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | CZRIn the Money | $8.10In the Money | $8.45In the Money | $9.15In the Money | $0.00In the Money | ---In the Money | 1In the Money |