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 | $15.90In the Money | $16.95In 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 | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CZRIn the Money | $14.75In the Money | $15.90In 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 | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $14.15In the Money | $14.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
CZRIn the Money | $12.80In the Money | $13.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 97Out of the Money | |
CZRIn the Money | $12.30In the Money | $13.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 160Out of the Money | |
CZRIn the Money | $10.70In the Money | $11.95In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 218Out of the Money | |
CZRIn the Money | $10.40In 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 | $0.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
CZRIn the Money | $8.75In the Money | $10.75In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
CZRIn the Money | $7.70In the Money | $9.75In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
CZRIn the Money | $8.00In the Money | $8.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $7.25In the Money | $7.85In the Money | $6.16In the Money | $0.00In the Money | ---In the Money | 100In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 10Out of the Money | 54Out of the Money | |
CZRIn the Money | $7.00In the Money | $7.45In the Money | $6.20In 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 | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
CZRIn the Money | $5.75In the Money | $6.95In the Money | $7.15In the Money | $0.40In the Money | 1In the Money | 2In the Money | CZROut of the Money | ---Out of the Money | $0.13Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
CZRIn the Money | $5.35In the Money | $6.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.23Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
CZRIn the Money | $4.90In the Money | $6.80In the Money | $5.01In the Money | $0.00In the Money | ---In the Money | 6In the Money | CZROut of the Money | ---Out of the Money | $0.23Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
CZRIn the Money | $5.20In the Money | $5.45In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.24Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | |
CZRIn the Money | $4.45In the Money | $4.95In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 18In the Money | CZROut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.05Out of the Money | 14Out of the Money | 252Out of the Money | |
CZRIn the Money | $3.65In 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 | $0.16Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 3Out of the Money | 25Out of the Money | |
CZRIn the Money | $3.65In the Money | $3.95In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 23In the Money | CZROut of the Money | $0.03Out of the Money | $0.21Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 9Out of the Money | 163Out of the Money | |
CZRIn the Money | $2.99In the Money | $3.40In 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 | $0.08Out of the Money | $0.05Out of the Money | $-0.07Out of the Money | 3Out of the Money | 101Out of the Money | |
CZRIn the Money | $2.62In the Money | $2.95In the Money | $2.75In the Money | $0.00In the Money | ---In the Money | 32In the Money | CZRNear the Money | $0.08Near the Money | $0.11Near the Money | $0.07Near the Money | $-0.10Near the Money | 94Near the Money | 122Near the Money | |
CZRIn the Money | $2.18In the Money | $2.54In the Money | $2.62In the Money | $0.22In the Money | 1In the Money | 15In the Money | CZRNear the Money | $0.13Near the Money | $0.20Near the Money | $0.10Near the Money | $-0.18Near the Money | 17Near the Money | 220Near the Money | |
CZRIn the Money | $1.74In the Money | $2.05In the Money | $1.88In the Money | $-0.18In the Money | 31In the Money | 149In the Money | CZRNear the Money | $0.20Near the Money | $0.28Near the Money | $0.20Near the Money | $-0.11Near the Money | 32Near the Money | 315Near the Money | |
CZRIn the Money | $1.46In the Money | $1.65In the Money | $1.74In the Money | $-0.03In the Money | 11In the Money | 126In the Money | CZRNear the Money | $0.31Near the Money | $0.39Near the Money | $0.29Near the Money | $-0.19Near the Money | 21Near the Money | 206Near the Money | |
CZRIn the Money | $1.11In the Money | $1.30In the Money | $1.24In the Money | $0.08In the Money | 1In the Money | 268In the Money | CZRNear the Money | $0.45Near the Money | $0.55Near the Money | $0.58Near the Money | $-0.11Near the Money | 384Near the Money | 206Near the Money | |
CZRUnderlying issue's last price | $0.89Underlying issue's last price | $1.01Underlying issue's last price | $0.80Underlying issue's last price | $-0.12Underlying issue's last price | 12Underlying issue's last price | 150Underlying issue's last price | Filter Table By Strike Price of$41.50Underlying issue's last price | CZRUnderlying issue's last price | $0.64Underlying issue's last price | $0.73Underlying issue's last price | $0.76Underlying issue's last price | $-0.14Underlying issue's last price | 100Underlying issue's last price | 127Underlying issue's last price |
CZRNear the Money | $0.65Near the Money | $0.73Near the Money | $0.63Near the Money | $-0.09Near the Money | 150Near the Money | 174Near the Money | CZRIn the Money | $0.90In the Money | $1.05In the Money | $0.80In the Money | $-0.33In the Money | 65In the Money | 103In the Money | |
CZRNear the Money | $0.39Near the Money | $0.52Near the Money | $0.53Near the Money | $-0.02Near the Money | 178Near the Money | 31Near the Money | CZRIn the Money | $1.19In the Money | $1.31In the Money | $1.00In the Money | $-0.42In the Money | 2In the Money | 4In the Money | |
CZRNear the Money | $0.30Near the Money | $0.37Near the Money | $0.32Near the Money | $-0.08Near the Money | 196Near the Money | 420Near the Money | CZRIn the Money | $1.54In the Money | $1.73In the Money | $1.72In the Money | $-0.30In the Money | 32In the Money | 37In the Money | |
CZRNear the Money | $0.13Near the Money | $0.18Near the Money | $0.23Near the Money | $0.03Near the Money | 49Near the Money | 146Near the Money | CZRIn the Money | $2.34In the Money | $2.48In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 21Out of the Money | 103Out of the Money | CZRIn the Money | $3.25In the Money | $3.40In the Money | $3.27In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 10Out of the Money | 42Out of the Money | CZRIn the Money | $4.10In the Money | $5.15In 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 | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 24Out of the Money | CZRIn the Money | $5.05In the Money | $5.40In the Money | $4.95In 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 | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CZRIn the Money | $6.10In the Money | $7.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 5Out of the Money | ---Out of the Money | CZRIn the Money | $7.05In the Money | $7.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | CZRIn the Money | $8.15In the Money | $8.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $9.15In the Money | $9.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |