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 | $6.20In the Money | $7.45In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 224Out of the Money | 24Out of the Money | |
CZRIn the Money | $6.30In the Money | $6.85In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 84Out of the Money | 440Out of the Money | |
CZRIn the Money | $6.00In the Money | $6.35In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 94Out of the Money | 146Out of the Money | |
CZRIn the Money | $4.80In the Money | $6.00In the Money | $7.08In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZROut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 7Out of the Money | 309Out of the Money | |
CZRIn the Money | $4.30In the Money | $5.25In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 13Out of the Money | 72Out of the Money | |
CZRIn the Money | $4.50In the Money | $5.15In 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 | $0.31Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 8Out of the Money | 127Out of the Money | |
CZRIn the Money | $3.75In the Money | $4.40In 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 | $0.51Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 8Out of the Money | 53Out of the Money | |
CZRIn the Money | $2.64In the Money | $4.00In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 15Out of the Money | 224Out of the Money | |
CZRIn the Money | $2.09In the Money | $3.85In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 837Out of the Money | |
CZRIn the Money | $2.44In the Money | $2.88In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZRNear the Money | $0.01Near the Money | $0.09Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 3,944Near the Money | |
CZRIn the Money | $1.78In the Money | $2.56In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZRNear the Money | $0.01Near the Money | $0.05Near the Money | $0.04Near the Money | $0.02Near the Money | 11Near the Money | 253Near the Money | |
CZRIn the Money | $1.50In the Money | $1.79In the Money | $1.71In the Money | $0.00In the Money | ---In the Money | 31In the Money | CZRNear the Money | $0.02Near the Money | $0.04Near the Money | $0.06Near the Money | $-0.01Near the Money | 54Near the Money | 2,446Near the Money | |
CZRIn the Money | $1.23In the Money | $1.47In the Money | $1.14In the Money | $-0.91In the Money | 10In the Money | 8In the Money | CZRNear the Money | $0.06Near the Money | $0.09Near the Money | $0.12Near the Money | $0.03Near the Money | 4Near the Money | 724Near the Money | |
CZRIn the Money | $0.82In the Money | $0.89In the Money | $0.71In the Money | $-1.59In the Money | 367In the Money | 54In the Money | CZRNear the Money | $0.14Near the Money | $0.16Near the Money | $0.15Near the Money | $-0.03Near the Money | 97Near the Money | 2,141Near the Money | |
CZRUnderlying issue's last price | $0.49Underlying issue's last price | $0.52Underlying issue's last price | $0.54Underlying issue's last price | $-0.58Underlying issue's last price | 126Underlying issue's last price | 47Underlying issue's last price | Filter Table By Strike Price of$35.50Underlying issue's last price | CZRUnderlying issue's last price | $0.30Underlying issue's last price | $0.32Underlying issue's last price | $0.33Underlying issue's last price | $0.04Underlying issue's last price | 137Underlying issue's last price | 1,533Underlying issue's last price |
CZRNear the Money | $0.25Near the Money | $0.29Near the Money | $0.23Near the Money | $-0.67Near the Money | 103Near the Money | 211Near the Money | CZRIn the Money | $0.54In the Money | $0.61In the Money | $0.54In the Money | $0.09In the Money | 35In the Money | 3,919In the Money | |
CZRNear the Money | $0.11Near the Money | $0.14Near the Money | $0.12Near the Money | $-0.54Near the Money | 23Near the Money | 241Near the Money | CZRIn the Money | $0.91In the Money | $0.96In the Money | $0.90In the Money | $0.21In the Money | 81In the Money | 1,626In the Money | |
CZRNear the Money | $0.04Near the Money | $0.07Near the Money | $0.04Near the Money | $-0.29Near the Money | 170Near the Money | 2,978Near the Money | CZRIn the Money | $1.31In the Money | $1.50In the Money | $1.47In the Money | $0.67In the Money | 28In the Money | 1,507In the Money | |
CZRNear the Money | $0.02Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.16Near the Money | 77Near the Money | 270Near the Money | CZRIn the Money | $1.67In the Money | $2.72In the Money | $2.05In the Money | $0.65In the Money | 8In the Money | 1,606In the Money | |
CZRNear the Money | $0.02Near the Money | $0.06Near the Money | $0.01Near the Money | $-0.44Near the Money | 100Near the Money | 348Near the Money | CZRIn the Money | $1.24In the Money | $2.93In the Money | $2.50In the Money | $0.57In the Money | 13In the Money | 196In the Money | |
CZRNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.09Near the Money | 20Near the Money | 1,192Near the Money | CZRIn the Money | $2.61In the Money | $3.05In the Money | $2.14In the Money | $0.00In the Money | ---In the Money | 75In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 17Out of the Money | 3,184Out of the Money | CZRIn the Money | $2.83In the Money | $3.60In the Money | $3.42In the Money | $1.40In the Money | 44In the Money | 198In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 8Out of the Money | 203Out of the Money | CZRIn the Money | $2.74In the Money | $4.35In the Money | $4.20In the Money | $0.63In the Money | 11In the Money | 53In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 131Out of the Money | 1,158Out of the Money | CZRIn the Money | $4.25In the Money | $4.60In the Money | $4.52In the Money | $0.25In the Money | 6In the Money | 62In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.26Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 8Out of the Money | 655Out of the Money | CZRIn the Money | $3.95In the Money | $5.35In the Money | $2.17In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 16Out of the Money | 679Out of the Money | CZRIn the Money | $5.05In the Money | $5.55In the Money | $4.61In the Money | $0.00In the Money | ---In the Money | 34In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 80Out of the Money | CZRIn the Money | $5.15In the Money | $6.40In the Money | $3.04In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 24Out of the Money | 271Out of the Money | CZRIn the Money | $5.90In the Money | $6.80In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 59Out of the Money | 52Out of the Money | CZRIn the Money | $6.50In the Money | $6.95In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 43Out of the Money | 190Out of the Money | CZRIn the Money | $7.15In the Money | $7.40In the Money | $6.55In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.41Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 92Out of the Money | CZRIn the Money | $7.40In the Money | $8.05In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 252Out of the Money | CZRIn the Money | $7.85In the Money | $8.55In the Money | $5.96In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | CZRIn the Money | $7.85In the Money | $9.50In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 463Out of the Money | CZRIn the Money | $8.95In the Money | $9.50In the Money | $8.50In the Money | $-1.60In the Money | 1In the Money | 2In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 241Out of the Money | CZRIn the Money | $9.40In the Money | $10.10In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 275Out of the Money | CZRIn the Money | $9.95In the Money | $11.10In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | CZRIn the Money | $10.70In the Money | $11.10In 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 | $0.02Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | CZRIn the Money | $10.80In the Money | $11.55In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | CZRIn the Money | $11.20In the Money | $12.50In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | CZRIn the Money | $11.40In the Money | $12.60In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $12.10In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | CZRIn the Money | $13.10In the Money | $14.00In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | CZRIn the Money | $13.50In the Money | $14.75In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | CZRIn the Money | $14.10In the Money | $14.55In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 161Out of the Money | CZRIn the Money | $15.15In the Money | $15.40In 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 | $0.02Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | CZRIn the Money | $16.00In the Money | $16.95In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | CZRIn the Money | $17.00In the Money | $18.05In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 523Out of the Money | CZRIn the Money | $19.15In the Money | $19.50In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | CZRIn the Money | $24.15In the Money | $24.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |