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 | $15.65In the Money | $17.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.53Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
CZRIn the Money | $15.30In the Money | $15.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 230Out of the Money | |
CZRIn the Money | $14.05In the Money | $14.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 730Out of the Money | |
CZRIn the Money | $13.05In the Money | $13.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 167Out of the Money | |
CZRIn the Money | $11.35In the Money | $12.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.22Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 251Out of the Money | |
CZRIn the Money | $11.45In the Money | $11.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 5Out of the Money | 183Out of the Money | |
CZRIn the Money | $10.30In the Money | $10.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.51Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
CZRIn the Money | $8.95In the Money | $9.75In 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 | $-0.02Out of the Money | 2Out of the Money | 18Out of the Money | |
CZRIn the Money | $8.90In 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 | $0.51Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CZRIn the Money | $8.40In the Money | $8.70In the Money | $7.69In the Money | $7.69In the Money | 2In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.20Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 36Out of the Money | 52Out of the Money | |
CZRIn the Money | $7.70In the Money | $8.35In the Money | $6.68In the Money | $0.00In the Money | ---In the Money | 85In the Money | CZROut of the Money | ---Out of the Money | $0.52Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CZRIn the Money | $7.45In the Money | $7.70In the Money | $6.23In the Money | $0.00In the Money | ---In the Money | ---In the Money | CZROut of the Money | ---Out of the Money | $0.52Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
CZRIn the Money | $6.90In the Money | $7.20In the Money | $2.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | CZROut of the Money | ---Out of the Money | $0.53Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CZRIn the Money | $5.35In the Money | $7.00In the Money | $6.68In the Money | $0.00In the Money | ---In the Money | 80In the Money | CZROut of the Money | ---Out of the Money | $0.20Out of the Money | $0.07Out of the Money | $-0.04Out of the Money | 5Out of the Money | 44Out of the Money | |
CZRIn the Money | $5.95In the Money | $6.15In the Money | $5.25In the Money | $0.00In the Money | ---In the Money | 4In the Money | CZROut of the Money | ---Out of the Money | $0.52Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,025Out of the Money | |
CZRIn the Money | $5.20In the Money | $5.80In the Money | $4.51In the Money | $-1.04In the Money | 50In the Money | 176In the Money | CZROut of the Money | ---Out of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
CZRIn the Money | $4.85In the Money | $5.50In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 5In the Money | CZROut of the Money | $0.01Out of the Money | $0.49Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
CZRIn the Money | $4.30In the Money | $4.85In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 177In the Money | CZROut of the Money | ---Out of the Money | $0.46Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 1Out of the Money | 43Out of the Money | |
CZRIn the Money | $3.90In the Money | $4.20In the Money | $2.79In the Money | $0.00In the Money | ---In the Money | 24In the Money | CZROut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.05Out of the Money | 57Out of the Money | 193Out of the Money | |
CZRIn the Money | $2.97In the Money | $3.65In the Money | $3.42In the Money | $0.00In the Money | ---In the Money | 776In the Money | CZROut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 25Out of the Money | 72Out of the Money | |
CZRIn the Money | $2.90In the Money | $3.20In the Money | $2.59In the Money | $-0.88In the Money | 56In the Money | 67In the Money | CZRNear the Money | $0.07Near the Money | $0.10Near the Money | $0.11Near the Money | $-0.04Near the Money | 333Near the Money | 110Near the Money | |
CZRIn the Money | $2.40In the Money | $2.72In the Money | $2.19In the Money | $-0.36In the Money | 4In the Money | 1,615In the Money | CZRNear the Money | $0.03Near the Money | $0.14Near the Money | $0.18Near the Money | $0.01Near the Money | 20Near the Money | 191Near the Money | |
CZRIn the Money | $1.96In the Money | $2.27In the Money | $1.76In the Money | $-0.65In the Money | 5In the Money | 52In the Money | CZRNear the Money | $0.16Near the Money | $0.20Near the Money | $0.21Near the Money | $-0.09Near the Money | 278Near the Money | 54Near the Money | |
CZRIn the Money | $1.62In the Money | $1.85In the Money | $1.63In the Money | $0.00In the Money | 46In the Money | 185In the Money | CZRNear the Money | $0.25Near the Money | $0.29Near the Money | $0.29Near the Money | $-0.16Near the Money | 264Near the Money | 349Near the Money | |
CZRIn the Money | $1.38In the Money | $1.47In the Money | $1.09In the Money | $-0.13In the Money | 29In the Money | 183In the Money | CZRNear the Money | $0.37Near the Money | $0.45Near the Money | $0.41Near the Money | $-0.09Near the Money | 70Near the Money | 7Near the Money | |
CZRUnderlying issue's last price | $1.01Underlying issue's last price | $1.14Underlying issue's last price | $1.07Underlying issue's last price | $-0.23Underlying issue's last price | 44Underlying issue's last price | 656Underlying issue's last price | Filter Table By Strike Price of$41.00Underlying issue's last price | CZRUnderlying issue's last price | $0.55Underlying issue's last price | $0.64Underlying issue's last price | $0.59Underlying issue's last price | $-0.11Underlying issue's last price | 143Underlying issue's last price | 59Underlying issue's last price |
CZRNear the Money | $0.66Near the Money | $0.87Near the Money | $0.83Near the Money | $-0.20Near the Money | 27Near the Money | 138Near the Money | CZRIn the Money | $0.77In the Money | $1.04In the Money | $0.77In the Money | $-0.25In the Money | 89In the Money | 71In the Money | |
CZRNear the Money | $0.43Near the Money | $0.82Near the Money | $0.42Near the Money | $-0.50Near the Money | 4Near the Money | 646Near the Money | CZRIn the Money | $1.04In the Money | $1.30In the Money | $1.19In the Money | $-0.13In the Money | 63In the Money | 18In the Money | |
CZRNear the Money | $0.37Near the Money | $0.45Near the Money | $0.35Near the Money | $-0.33Near the Money | 1,215Near the Money | 107Near the Money | CZRIn the Money | $1.33In the Money | $1.62In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZRNear the Money | $0.23Near the Money | $0.33Near the Money | $0.27Near the Money | $-0.19Near the Money | 151Near the Money | 178Near the Money | CZRIn the Money | $1.53In the Money | $2.01In the Money | $2.01In the Money | $0.00In the Money | ---In the Money | 35In the Money | |
CZRNear the Money | $0.09Near the Money | $0.15Near the Money | $0.10Near the Money | $-0.16Near the Money | 159Near the Money | 175Near the Money | CZRIn the Money | $2.36In the Money | $3.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | $0.03Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 1Out of the Money | 270Out of the Money | CZRIn the Money | $3.45In the Money | $3.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.33Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | CZRIn the Money | $4.35In the Money | $4.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.52Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | CZRIn the Money | $5.40In the Money | $6.65In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CZROut of the Money | ---Out of the Money | $0.51Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CZRIn the Money | $6.10In the Money | $7.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CZROut of the Money | ---Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 2,191Out of the Money | ---Out of the Money | CZRIn the Money | $7.40In 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 | $0.15Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 2Out of the Money | 9Out of the Money | CZRIn the Money | $8.35In the Money | $8.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |