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 | $19.15In the Money | $21.15In 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 | $14.15In the Money | $16.15In 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 | $12.95In the Money | $15.15In 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 | $12.85In the Money | $13.10In 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 | 363Out of the Money | |
CZRIn the Money | $11.15In the Money | $12.15In 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 | $10.95In the Money | $11.10In 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 | $9.90In the Money | $10.30In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 142In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,561Out of the Money | |
CZRIn the Money | $8.85In the Money | $9.10In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 245In the Money | CZROut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 21Out of the Money | 419Out of the Money | |
CZRIn the Money | $7.95In the Money | $8.25In the Money | $8.15In the Money | $1.36In the Money | 3In the Money | 1,278In 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 | 2,042Out of the Money | |
CZRIn the Money | $7.35In the Money | $7.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | |
CZRIn the Money | $6.95In the Money | $7.10In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 657In the Money | CZROut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 10Out of the Money | 2,417Out of the Money | |
CZRIn the Money | $6.40In the Money | $6.65In 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 | $0.00Out of the Money | 10Out of the Money | 89Out of the Money | |
CZRIn the Money | $5.90In the Money | $6.10In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 1,282Out of the Money | |
CZRIn the Money | $5.40In the Money | $5.65In 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 | $0.51Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 97Out of the Money | |
CZRIn the Money | $4.95In the Money | $5.10In the Money | $5.50In the Money | $0.70In the Money | 1In the Money | 1,908In the Money | CZROut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 26Out of the Money | 1,930Out of the Money | |
CZRIn the Money | $4.45In the Money | $4.60In 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 | $0.08Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 14Out of the Money | 548Out of the Money | |
CZRIn the Money | $3.95In the Money | $4.40In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 2,835In the Money | CZROut of the Money | $0.01Out of the Money | $0.17Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 638Out of the Money | |
CZRIn the Money | $3.40In the Money | $3.60In the Money | $3.38In the Money | $0.00In the Money | ---In the Money | 329In the Money | CZROut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,230Out of the Money | |
CZRIn the Money | $2.99In the Money | $3.10In the Money | $3.37In the Money | $0.32In the Money | 4In the Money | 2,568In the Money | CZRNear the Money | $0.01Near the Money | $0.14Near the Money | $0.07Near the Money | $0.00Near the Money | ---Near the Money | 1,467Near the Money | |
CZRIn the Money | $2.51In the Money | $2.63In the Money | $2.51In the Money | $0.60In the Money | 5In the Money | 323In the Money | CZRNear the Money | $0.03Near the Money | $0.08Near the Money | $0.06Near the Money | $-0.06Near the Money | 1Near the Money | 94Near the Money | |
CZRIn the Money | $2.05In the Money | $2.16In the Money | $2.24In the Money | $-0.12In the Money | 12In the Money | 3,281In the Money | CZRNear the Money | $0.09Near the Money | $0.12Near the Money | $0.12Near the Money | $-0.02Near the Money | 6Near the Money | 3,792Near the Money | |
CZRIn the Money | $1.63In the Money | $1.75In the Money | $1.55In the Money | $0.00In the Money | ---In the Money | 2,189In the Money | CZRNear the Money | $0.14Near the Money | $0.20Near the Money | $0.18Near the Money | $-0.09Near the Money | 5Near the Money | 350Near the Money | |
CZRIn the Money | $1.25In the Money | $1.34In the Money | $1.22In the Money | $-0.11In the Money | 71In the Money | 3,066In the Money | CZRNear the Money | $0.26Near the Money | $0.33Near the Money | $0.22Near the Money | $-0.19Near the Money | 85Near the Money | 3,162Near the Money | |
CZRUnderlying issue's last price | $0.92Underlying issue's last price | $1.00Underlying issue's last price | $1.41Underlying issue's last price | $0.39Underlying issue's last price | 3Underlying issue's last price | 2,174Underlying issue's last price | Filter Table By Strike Price of$39.50Underlying issue's last price | CZRUnderlying issue's last price | $0.43Underlying issue's last price | $0.50Underlying issue's last price | $0.36Underlying issue's last price | $-0.28Underlying issue's last price | 61Underlying issue's last price | 148Underlying issue's last price |
CZRNear the Money | $0.65Near the Money | $0.72Near the Money | $0.64Near the Money | $-0.25Near the Money | 547Near the Money | 8,496Near the Money | CZRIn the Money | $0.65In the Money | $0.73In the Money | $0.69In the Money | $-0.15In the Money | 112In the Money | 1,298In the Money | |
CZRNear the Money | $0.44Near the Money | $0.48Near the Money | $0.45Near the Money | $0.00Near the Money | ---Near the Money | 100Near the Money | CZRIn the Money | $0.93In the Money | $1.02In the Money | $0.85In the Money | $-0.25In the Money | 1In the Money | 17In the Money | |
CZRNear the Money | $0.28Near the Money | $0.31Near the Money | $0.38Near the Money | $0.05Near the Money | 12Near the Money | 2,840Near the Money | CZRIn the Money | $1.24In the Money | $1.36In the Money | $1.20In the Money | $-0.38In the Money | 1In the Money | 157In the Money | |
CZRNear the Money | $0.17Near the Money | $0.20Near the Money | $0.21Near the Money | $-0.04Near the Money | 1Near the Money | 140Near the Money | CZRIn the Money | $1.65In the Money | $1.75In the Money | $2.12In the Money | $0.00In the Money | ---In the Money | 106In the Money | |
CZRNear the Money | $0.10Near the Money | $0.13Near the Money | $0.12Near the Money | $-0.09Near the Money | 100Near the Money | 1,336Near the Money | CZRIn the Money | $2.08In the Money | $2.17In the Money | $4.19In the Money | $0.00In the Money | ---In the Money | 108In the Money | |
CZRNear the Money | $0.06Near the Money | $0.08Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 25Near the Money | CZRIn the Money | $2.48In the Money | $2.63In 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 | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,268Out of the Money | CZRIn the Money | $2.90In the Money | $3.15In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 1,006In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 1Out of the Money | 61Out of the Money | CZRIn the Money | $3.40In the Money | $3.70In 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 | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 829Out of the Money | CZRIn the Money | $3.95In the Money | $4.20In 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 | $4.95In the Money | $5.15In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,403Out of the Money | CZRIn the Money | $5.85In the Money | $6.20In the Money | $8.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 5Out of the Money | 1,241Out of the Money | CZRIn the Money | $6.95In the Money | $7.10In the Money | $10.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 20Out of the Money | 1,414Out of the Money | CZRIn the Money | $7.85In the Money | $8.20In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 341Out of the Money | CZRIn the Money | $8.00In the Money | $10.00In 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 | $0.00Out of the Money | ---Out of the Money | 5,908Out of the Money | CZRIn the Money | $9.20In the Money | $10.70In 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 | $14.25In the Money | $15.75In 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 | $19.55In the Money | $20.70In 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 | $24.00In the Money | $25.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |