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 | $20.25In the Money | $24.50In the Money | $18.60In the Money | $0.00In the Money | ---In the Money | 7In the Money | CZROut of the Money | $0.03Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-0.04Out of the Money | 2Out of the Money | 187Out of the Money | |
CZRIn the Money | $18.40In the Money | $22.65In the Money | $16.43In the Money | $0.00In the Money | ---In the Money | 19In the Money | CZROut of the Money | $0.10Out of the Money | $0.24Out of the Money | $0.23Out of the Money | $0.01Out of the Money | 2Out of the Money | 343Out of the Money | |
CZRIn the Money | $16.80In the Money | $17.95In the Money | $27.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | CZROut of the Money | $0.14Out of the Money | $0.40Out of the Money | $0.60Out of the Money | $0.21Out of the Money | 6Out of the Money | 128Out of the Money | |
CZRIn the Money | $15.65In the Money | $16.20In the Money | $15.55In the Money | $0.39In the Money | 3In the Money | 27In the Money | CZROut of the Money | $0.41Out of the Money | $0.55Out of the Money | $0.47Out of the Money | $0.00Out of the Money | 8Out of the Money | 957Out of the Money | |
CZRIn the Money | $14.70In the Money | $15.30In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | 3In the Money | CZROut of the Money | $0.51Out of the Money | $0.58Out of the Money | $0.58Out of the Money | $0.03Out of the Money | 16Out of the Money | 477Out of the Money | |
CZRIn the Money | $14.05In the Money | $14.45In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | 4In the Money | CZROut of the Money | $0.62Out of the Money | $0.69Out of the Money | $0.78Out of the Money | $0.00Out of the Money | ---Out of the Money | 138Out of the Money | |
CZRIn the Money | $13.30In the Money | $13.60In the Money | $12.95In the Money | $0.00In the Money | ---In the Money | 17In the Money | CZROut of the Money | $0.74Out of the Money | $0.83Out of the Money | $1.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,853Out of the Money | |
CZRIn the Money | $12.45In the Money | $12.70In the Money | $12.25In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZROut of the Money | $0.90Out of the Money | $1.06Out of the Money | $1.64Out of the Money | $0.00Out of the Money | ---Out of the Money | 764Out of the Money | |
CZRIn the Money | $11.70In the Money | $11.90In the Money | $11.45In the Money | $0.14In the Money | 1In the Money | 825In the Money | CZROut of the Money | $1.07Out of the Money | $1.27Out of the Money | $1.16Out of the Money | $-0.01Out of the Money | 45Out of the Money | 1,524Out of the Money | |
CZRIn the Money | $10.70In the Money | $11.10In the Money | $10.67In the Money | $0.00In the Money | ---In the Money | 92In the Money | CZROut of the Money | $1.28Out of the Money | $1.40Out of the Money | $1.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 151Out of the Money | |
CZRIn the Money | $9.90In the Money | $10.35In the Money | $9.92In the Money | $0.00In the Money | 2In the Money | 115In the Money | CZROut of the Money | $1.51Out of the Money | $1.74Out of the Money | $1.81Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | |
CZRIn the Money | $9.10In the Money | $9.70In the Money | $9.37In the Money | $0.00In the Money | ---In the Money | 450In the Money | CZROut of the Money | $1.76Out of the Money | $1.90Out of the Money | $2.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,075Out of the Money | |
CZRIn the Money | $8.75In the Money | $8.95In the Money | $8.67In the Money | $0.00In the Money | ---In the Money | 79In the Money | CZROut of the Money | $2.04Out of the Money | $2.76Out of the Money | $2.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 245Out of the Money | |
CZRIn the Money | $8.00In the Money | $8.35In the Money | $8.00In the Money | $1.25In the Money | 1In the Money | 231In the Money | CZROut of the Money | $2.38Out of the Money | $2.57Out of the Money | $2.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,080Out of the Money | |
CZRIn the Money | $7.45In the Money | $7.70In the Money | $7.45In the Money | $-0.05In the Money | 2In the Money | 466In the Money | CZROut of the Money | $2.72Out of the Money | $2.96Out of the Money | $2.89Out of the Money | $0.00Out of the Money | ---Out of the Money | 406Out of the Money | |
CZRIn the Money | $6.90In the Money | $7.10In the Money | $6.91In the Money | $0.44In the Money | 1In the Money | 144In the Money | CZRNear the Money | $3.10Near the Money | $3.30Near the Money | $3.20Near the Money | $-0.92Near the Money | 2Near the Money | 112Near the Money | |
CZRIn the Money | $6.35In the Money | $6.55In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 278In the Money | CZRNear the Money | $3.50Near the Money | $3.75Near the Money | $3.55Near the Money | $-0.55Near the Money | 2Near the Money | 579Near the Money | |
CZRUnderlying issue's last price | $5.85Underlying issue's last price | $6.05Underlying issue's last price | $4.75Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 133Underlying issue's last price | Filter Table By Strike Price of$39.00Underlying issue's last price | CZRUnderlying issue's last price | $3.95Underlying issue's last price | $4.20Underlying issue's last price | $5.25Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 103Underlying issue's last price |
CZRNear the Money | $5.30Near the Money | $5.55Near the Money | $5.50Near the Money | $0.29Near the Money | 28Near the Money | 2,213Near the Money | CZRIn the Money | $4.45In the Money | $4.70In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 2,485In the Money | |
CZRNear the Money | $4.90Near the Money | $5.15Near the Money | $5.00Near the Money | $1.06Near the Money | 5Near the Money | 202Near the Money | CZRIn the Money | $5.00In the Money | $6.30In the Money | $5.75In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
CZRNear the Money | $4.05Near the Money | $5.55Near the Money | $4.48Near the Money | $0.28Near the Money | 1Near the Money | 240Near the Money | CZRIn the Money | $5.55In the Money | $5.80In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
CZROut of the Money | $3.50Out of the Money | $5.15Out of the Money | $3.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 608Out of the Money | CZRIn the Money | $6.15In the Money | $6.40In the Money | $6.25In the Money | $-0.19In the Money | 1In the Money | 236In the Money | |
CZROut of the Money | $3.70Out of the Money | $3.90Out of the Money | $3.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 88Out of the Money | CZRIn the Money | $6.75In the Money | $8.00In the Money | $11.95In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
CZROut of the Money | $3.35Out of the Money | $3.55Out of the Money | $3.45Out of the Money | $0.10Out of the Money | 4Out of the Money | 4,912Out of the Money | CZRIn the Money | $7.40In the Money | $7.65In the Money | $10.25In the Money | $0.00In the Money | ---In the Money | 222In the Money | |
CZROut of the Money | $3.05Out of the Money | $3.25Out of the Money | $3.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | CZRIn the Money | $8.10In the Money | $8.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $2.73Out of the Money | $2.92Out of the Money | $2.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 544Out of the Money | CZRIn the Money | $8.75In the Money | $9.10In the Money | $11.15In the Money | $0.00In the Money | ---In the Money | 65In the Money | |
CZROut of the Money | $2.39Out of the Money | $2.65Out of the Money | $2.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out 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 | $2.06Out of the Money | $2.39Out of the Money | $2.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | CZRIn the Money | $10.35In the Money | $10.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $2.04Out of the Money | $2.17Out of the Money | $2.08Out of the Money | $0.21Out of the Money | 2Out of the Money | 2,742Out of the Money | CZRIn the Money | $11.15In the Money | $11.40In the Money | $13.90In the Money | $0.00In the Money | ---In the Money | 849In the Money | |
CZROut of the Money | $1.11Out of the Money | $3.25Out of the Money | $1.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 645Out of the Money | CZRIn the Money | $15.35In the Money | $16.95In the Money | $22.90In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
CZROut of the Money | $0.70Out of the Money | $0.91Out of the Money | $0.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,667Out of the Money | CZRIn the Money | $18.15In the Money | $22.40In the Money | $23.55In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CZROut of the Money | $0.40Out of the Money | $0.69Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 722Out of the Money | CZRIn the Money | $23.15In the Money | $27.40In the Money | $21.43In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.23Out of the Money | $0.32Out of the Money | $0.48Out of the Money | $0.21Out of the Money | 17Out of the Money | 3,623Out of the Money | CZRIn the Money | $28.15In the Money | $32.40In the Money | $29.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | $0.11Out of the Money | $0.30Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 402Out of the Money | CZRIn the Money | $33.15In the Money | $37.40In the Money | $33.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.04Out of the Money | $0.45Out of the Money | $0.09Out of the Money | $-0.02Out of the Money | 10Out of the Money | 1,448Out of the Money | CZRIn the Money | $38.15In the Money | $42.40In the Money | $32.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.02Out of the Money | $0.17Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 291Out of the Money | CZRIn the Money | $43.15In the Money | $47.40In the Money | $31.98In the Money | $0.00In the Money | ---In the Money | ---In the Money |