• LAST PRICE
    39.8250
  • TODAY'S CHANGE (%)
    Trending Up0.3950 (1.0018%)
  • Bid / Lots
    39.8100/ 2
  • Ask / Lots
    39.8300/ 2
  • Open / Previous Close
    39.9400 / 39.4300
  • Day Range
    Low 39.5501
    High 40.2020
  • 52 Week Range
    Low 31.7400
    High 52.6350
  • Volume
    3,035,540
    average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday September 20, 2024)

  • Put Options (expires Friday September 20, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
CZRIn the Money
$19.35In the Money
$20.60In the Money
$17.25In the Money
$0.00In the Money
---In the Money
13In 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
149Out of the Money
CZRIn the Money
$14.65In the Money
$14.90In the Money
$14.50In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
2,993Out of the Money
CZRIn the Money
$13.75In the Money
$14.00In the Money
$13.40In the Money
$0.00In the Money
---In the Money
1In 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
1,026Out of the Money
CZRIn the Money
$12.75In the Money
$13.00In the Money
---In 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
363Out of the Money
CZRIn the Money
$11.70In the Money
$12.00In the Money
$6.45In the Money
$0.00In the Money
---In the Money
86In 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
471Out of the Money
CZRIn the Money
$10.80In the Money
$10.90In the Money
$6.90In the Money
$0.00In the Money
---In the Money
72In the Money
CZROut of the Money
---Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
360Out of the Money
CZRIn the Money
$9.80In the Money
$9.90In the Money
$8.00In the Money
$0.00In the Money
---In the Money
142In 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
2Out of the Money
2,561Out of the Money
CZRIn the Money
$8.80In the Money
$8.95In the Money
$4.85In the Money
$0.00In the Money
---In the Money
245In the Money
CZROut of the Money
---Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.01Out of the Money
3Out of the Money
420Out of the Money
CZRIn the Money
$7.70In the Money
$7.95In the Money
$6.79In the Money
$0.00In the Money
---In the Money
1,278In the Money
CZROut of the Money
---Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
14Out of the Money
2,031Out of the Money
CZRIn the Money
$7.25In the Money
$7.50In the Money
---In the Money
$0.00In the Money
---In the Money
---In the Money
CZROut of the Money
---Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
106Out of the Money
CZRIn the Money
$6.80In the Money
$6.90In the Money
$6.50In the Money
$0.00In the Money
---In the Money
657In the Money
CZROut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
2,417Out of the Money
CZRIn the Money
$6.25In the Money
$6.50In the Money
$6.30In the Money
$0.00In the Money
---In the Money
68In 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
1Out of the Money
90Out of the Money
CZRIn the Money
$5.75In the Money
$5.95In the Money
$5.30In the Money
$0.00In the Money
---In the Money
209In 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
8Out of the Money
1,288Out of the Money
CZRIn the Money
$5.25In the Money
$5.95In the Money
$2.45In the Money
$0.00In the Money
---In the Money
4In the Money
CZROut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$0.00Out of the Money
1Out of the Money
97Out of the Money
CZRIn the Money
$4.80In the Money
$4.90In the Money
$4.80In the Money
$0.10In the Money
9In the Money
1,912In the Money
CZROut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
12Out of the Money
1,932Out of the Money
CZRIn the Money
$4.30In the Money
$4.40In the Money
$3.54In the Money
$0.00In the Money
---In the Money
1,022In the Money
CZROut of the Money
$0.01Out of the Money
$0.16Out of the Money
$0.05Out of the Money
$0.00Out of the Money
5Out of the Money
552Out of the Money
CZRIn the Money
$3.80In the Money
$3.95In the Money
$3.70In the Money
$-0.06In the Money
14In the Money
2,835In the Money
CZROut of the Money
$0.01Out of the Money
$0.15Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
38Out of the Money
673Out of the Money
CZRIn the Money
$3.35In the Money
$3.45In the Money
$2.34In the Money
$0.00In the Money
---In the Money
329In the Money
CZROut of the Money
$0.02Out of the Money
$0.07Out of the Money
$0.04Out of the Money
$-0.02Out of the Money
3Out of the Money
1,240Out of the Money
CZRIn the Money
$2.86In the Money
$2.96In the Money
$2.80In the Money
$-0.06In the Money
9In the Money
2,570In the Money
CZRNear the Money
$0.05Near the Money
$0.08Near the Money
$0.07Near the Money
$-0.04Near the Money
36Near the Money
1,489Near the Money
CZRIn the Money
$2.41In the Money
$2.50In the Money
$1.91In the Money
$0.00In the Money
---In the Money
323In the Money
CZRNear the Money
$0.09Near the Money
$0.12Near the Money
$0.09Near the Money
$-0.10Near the Money
55Near the Money
111Near the Money
CZRIn the Money
$1.84In the Money
$2.08In the Money
$2.10In the Money
$0.23In the Money
8In the Money
3,283In the Money
CZRNear the Money
$0.16Near the Money
$0.19Near the Money
$0.17Near the Money
$-0.14Near the Money
15Near the Money
3,802Near the Money
CZRIn the Money
$1.59In the Money
$1.72In the Money
$1.55In the Money
$-0.07In the Money
2In the Money
2,189In the Money
CZRNear the Money
$0.26Near the Money
$0.30Near the Money
$0.27Near the Money
$-0.13Near the Money
2Near the Money
349Near the Money
CZRIn the Money
$1.24In the Money
$1.32In the Money
$1.33In the Money
$0.12In the Money
144In the Money
2,551In the Money
CZRNear the Money
$0.41Near the Money
$0.45Near the Money
$0.48Near the Money
$-0.04Near the Money
30Near the Money
3,045Near the Money
CZRUnderlying issue's last price
$0.95Underlying issue's last price
$1.00Underlying issue's last price
$1.02Underlying issue's last price
$0.21Underlying issue's last price
16Underlying issue's last price
2,177Underlying issue's last price
Filter Table By Strike Price of$39.50Underlying issue's last price
CZRUnderlying issue's last price
$0.60Underlying issue's last price
$0.65Underlying issue's last price
$0.61Underlying issue's last price
$-0.59Underlying issue's last price
20Underlying issue's last price
67Underlying issue's last price
CZRNear the Money
$0.66Near the Money
$0.73Near the Money
$0.75Near the Money
$0.14Near the Money
2,005Near the Money
8,668Near the Money
CZRIn the Money
$0.84In the Money
$0.89In the Money
$0.84In the Money
$-0.15In the Money
41In the Money
1,338In the Money
CZRNear the Money
$0.47Near the Money
$0.53Near the Money
$0.51Near the Money
$0.06Near the Money
8Near the Money
98Near the Money
CZRIn the Money
$1.12In the Money
$1.19In the Money
$1.10In the Money
$-0.39In the Money
2In the Money
15In the Money
CZRNear the Money
$0.33Near the Money
$0.36Near the Money
$0.33Near the Money
$0.03Near the Money
106Near the Money
2,835Near the Money
CZRIn the Money
$1.46In the Money
$1.53In the Money
$1.40In the Money
$-0.30In the Money
5In the Money
152In the Money
CZRNear the Money
$0.22Near the Money
$0.25Near the Money
$0.23Near the Money
$0.03Near the Money
8Near the Money
167Near the Money
CZRIn the Money
$1.85In the Money
$1.91In the Money
$2.12In the Money
$0.00In the Money
---In the Money
106In the Money
CZRNear the Money
$0.14Near the Money
$0.16Near the Money
$0.15Near the Money
$-0.02Near the Money
103Near the Money
1,336Near the Money
CZRIn the Money
$2.27In the Money
$2.34In the Money
$4.19In the Money
$0.00In the Money
---In the Money
108In the Money
CZRNear the Money
$0.08Near the Money
$0.11Near the Money
$0.10Near the Money
$-0.02Near the Money
10Near the Money
18Near the Money
CZRIn the Money
$2.72In the Money
$2.79In the Money
$4.05In the Money
$0.00In the Money
---In the Money
2In the Money
CZROut of the Money
$0.05Out of the Money
$0.08Out of the Money
$0.06Out of the Money
$-0.02Out of the Money
5Out of the Money
2,268Out of the Money
CZRIn the Money
$3.15In the Money
$3.30In the Money
$3.80In the Money
$0.00In the Money
---In the Money
1,006In the Money
CZROut of the Money
$0.03Out of the Money
$0.07Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
61Out of the Money
CZRIn the Money
$3.65In the Money
$3.75In the Money
---In the Money
$0.00In the Money
---In the Money
---In the Money
CZROut of the Money
$0.02Out of the Money
$0.07Out of the Money
$0.03Out of the Money
$0.00Out of the Money
7Out of the Money
834Out of the Money
CZRIn the Money
$4.15In the Money
$4.25In the Money
$6.81In the Money
$0.00In the Money
---In the Money
1In the Money
CZROut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
8,730Out of the Money
CZRIn the Money
$5.10In the Money
$5.30In the Money
$7.85In the Money
$0.00In the Money
---In the Money
---In the Money
CZROut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
1,404Out of the Money
CZRIn the Money
$6.10In the Money
$6.30In the Money
$8.10In 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
1,241Out of the Money
CZRIn the Money
$7.15In the Money
$7.25In the Money
$10.80In 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
1,414Out of the Money
CZRIn the Money
$8.05In the Money
$8.30In the Money
$10.70In the Money
$0.00In the Money
---In the Money
---In the Money
CZROut of the Money
---Out of the Money
$0.06Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
341Out of the Money
CZRIn the Money
$9.10In the Money
$9.35In the Money
$7.95In 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
$0.02Out of the Money
$0.01Out of the Money
6Out of the Money
5,914Out of the Money
CZRIn the Money
$10.05In the Money
$10.35In the Money
$12.95In the Money
$0.00In the Money
---In the Money
3In 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
---Out of the Money
400Out of the Money
CZRIn the Money
$15.10In the Money
$15.35In the Money
$14.65In 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
145Out of the Money
CZRIn the Money
$20.05In the Money
$20.35In the Money
$23.90In 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
278Out of the Money
CZRIn the Money
$24.95In the Money
$25.45In the Money
---In the Money
$0.00In the Money
---In the Money
---In the Money