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 | $24.20In the Money | $27.15In the Money | $20.95In the Money | $0.00In the Money | ---In the Money | 1In 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 | 8Out of the Money | |
CZRIn the Money | $20.25In the Money | $21.00In the Money | $19.75In 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 | 60Out of the Money | |
CZRIn the Money | $18.20In the Money | $18.95In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 218Out of the Money | |
CZRIn the Money | $17.15In the Money | $18.00In the Money | $16.25In the Money | $0.00In the Money | ---In the Money | 2In the Money | CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 199Out of the Money | |
CZRIn the Money | $16.20In the Money | $16.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 966Out of the Money | |
CZRIn the Money | $15.20In the Money | $15.95In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 191Out of the Money | |
CZRIn the Money | $14.10In the Money | $15.00In the Money | $6.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
CZRIn the Money | $12.35In the Money | $13.65In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 171In 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 | 700Out of the Money | 1,019Out of the Money | |
CZRIn the Money | $12.20In the Money | $12.95In the Money | $8.65In the Money | $0.00In the Money | ---In the Money | 9In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 520Out of the Money | |
CZRIn the Money | $11.15In the Money | $11.70In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 137In the Money | CZROut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,367Out of the Money | |
CZRIn the Money | $10.40In the Money | $10.65In the Money | $8.61In the Money | $0.00In the Money | ---In the Money | 140In the Money | CZROut of the Money | ---Out of the Money | $0.24Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 345Out of the Money | |
CZRIn the Money | $8.55In the Money | $9.70In the Money | $8.57In the Money | $0.00In the Money | ---In the Money | 335In the Money | CZROut of the Money | ---Out of the Money | $0.16Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 988Out of the Money | |
CZRIn the Money | $8.65In the Money | $9.45In the Money | $5.12In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
CZRIn the Money | $7.75In the Money | $8.65In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 687In the Money | CZROut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.24Out of the Money | 4Out of the Money | 970Out of the Money | |
CZRIn the Money | $7.85In the Money | $8.35In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 3In the Money | CZROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 118Out of the Money | |
CZRIn the Money | $6.70In the Money | $7.70In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 1,839In the Money | CZROut of the Money | ---Out of the Money | $0.18Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,001Out of the Money | |
CZRIn the Money | $6.85In the Money | $7.55In the Money | $4.96In the Money | $0.00In the Money | ---In the Money | 3In the Money | CZROut of the Money | ---Out of the Money | $1.00Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | |
CZRIn the Money | $5.80In the Money | $6.65In the Money | $6.29In the Money | $0.39In the Money | 2In the Money | 350In the Money | CZROut of the Money | ---Out of the Money | $0.14Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 43Out of the Money | 186Out of the Money | |
CZRIn the Money | $5.80In the Money | $6.45In the Money | $5.74In the Money | $2.24In the Money | 1In the Money | 10In the Money | CZROut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.08Out of the Money | 16Out of the Money | 119Out of the Money | |
CZRIn the Money | $5.40In the Money | $5.90In the Money | $5.45In the Money | $0.53In the Money | 92In the Money | 2,502In the Money | CZROut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 14Out of the Money | 2,120Out of the Money | |
CZRIn the Money | $4.40In the Money | $5.20In the Money | $3.33In the Money | $0.00In the Money | ---In the Money | 24In the Money | CZROut of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.18Out of the Money | $0.03Out of the Money | 11Out of the Money | 177Out of the Money | |
CZRIn the Money | $4.15In the Money | $4.70In the Money | $4.55In the Money | $1.55In the Money | 54In the Money | 665In the Money | CZROut of the Money | $0.01Out of the Money | $0.27Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 54Out of the Money | 562Out of the Money | |
CZRIn the Money | $4.00In the Money | $4.25In the Money | $3.60In the Money | $0.52In the Money | 50In the Money | 173In the Money | CZROut of the Money | $0.02Out of the Money | $0.24Out of the Money | $0.11Out of the Money | $0.02Out of the Money | 1Out of the Money | 610Out of the Money | |
CZRIn the Money | $3.50In the Money | $3.75In the Money | $3.60In the Money | $1.54In the Money | 207In the Money | 1,907In the Money | CZROut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.13Out of the Money | 9Out of the Money | 267Out of the Money | |
CZRIn the Money | $2.44In the Money | $3.25In the Money | $2.99In the Money | $0.53In the Money | 5In the Money | 606In the Money | CZROut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.10Out of the Money | $-0.12Out of the Money | 11Out of the Money | 1,513Out of the Money | |
CZRIn the Money | $2.43In the Money | $2.79In the Money | $2.74In the Money | $0.93In the Money | 15In the Money | 708In the Money | CZRNear the Money | $0.09Near the Money | $0.13Near the Money | $0.12Near the Money | $-0.16Near the Money | 510Near the Money | 5,356Near the Money | |
CZRIn the Money | $1.76In the Money | $1.86In the Money | $1.75In the Money | $0.53In the Money | 11In the Money | 4,644In the Money | CZRNear the Money | $0.22Near the Money | $0.26Near the Money | $0.25Near the Money | $-0.37Near the Money | 112Near the Money | 304Near the Money | |
CZRUnderlying issue's last price | $1.04Underlying issue's last price | $1.12Underlying issue's last price | $1.08Underlying issue's last price | $0.42Underlying issue's last price | 302Underlying issue's last price | 1,465Underlying issue's last price | Filter Table By Strike Price of$45.00Underlying issue's last price | CZRUnderlying issue's last price | $0.49Underlying issue's last price | $0.54Underlying issue's last price | $0.55Underlying issue's last price | $-0.55Underlying issue's last price | 44Underlying issue's last price | 195Underlying issue's last price |
CZRNear the Money | $0.53Near the Money | $0.60Near the Money | $0.55Near the Money | $0.24Near the Money | 48Near the Money | 792Near the Money | CZRIn the Money | $0.97In the Money | $1.04In the Money | $1.01In the Money | $-0.66In the Money | 5In the Money | 177In the Money | |
CZRNear the Money | $0.22Near the Money | $0.27Near the Money | $0.25Near the Money | $0.09Near the Money | 394Near the Money | 180Near the Money | CZRIn the Money | $1.66In the Money | $1.76In the Money | $2.54In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
CZRNear the Money | $0.09Near the Money | $0.12Near the Money | $0.11Near the Money | $0.04Near the Money | 9Near the Money | 142Near the Money | CZRIn the Money | $2.47In the Money | $2.64In the Money | $2.58In the Money | $2.58In the Money | 2In the Money | ---In the Money | |
CZROut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 14Out of the Money | 73Out of the Money | CZRIn the Money | $3.25In the Money | $3.80In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | ---Out of the Money | $0.20Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 1Out of the Money | 98Out of the Money | CZRIn the Money | $3.15In the Money | $4.60In the Money | $8.90In 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 | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CZRIn the Money | $4.70In the Money | $6.05In 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 | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | CZRIn the Money | $5.60In the Money | $7.20In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | CZRIn the Money | $6.45In the Money | $8.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $7.95In the Money | $9.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | CZRIn the Money | $8.65In the Money | $9.95In the Money | $13.60In the Money | $0.00In the Money | ---In the Money | 1In the Money |