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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
CPRIIn the Money | $20.00In the Money | $24.30In the Money | $20.10In the Money | $0.00In the Money | ---In the Money | 10In the Money | CPRIOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CPRIIn the Money | $15.00In the Money | $19.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CPRIOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 97Out of the Money | |
CPRIIn the Money | $14.50In the Money | $18.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CPRIOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CPRIIn the Money | $14.00In the Money | $18.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CPRIOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
CPRIIn the Money | $13.50In the Money | $17.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CPRIOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CPRIIn the Money | $13.00In the Money | $17.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CPRIOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
CPRIIn the Money | $12.50In the Money | $16.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CPRIOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
CPRIIn the Money | $12.00In the Money | $16.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CPRIOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 257Out of the Money | |
CPRIIn the Money | $11.50In the Money | $15.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CPRIOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 765Out of the Money | |
CPRIIn the Money | $11.00In the Money | $15.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CPRIOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 269Out of the Money | |
CPRIIn the Money | $10.50In the Money | $14.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CPRIOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 5Out of the Money | 553Out of the Money | |
CPRIIn the Money | $10.00In the Money | $14.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CPRIOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 163Out of the Money | |
CPRIIn the Money | $9.60In the Money | $13.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CPRIOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.12Out of the Money | 4Out of the Money | 14Out of the Money | |
CPRIIn the Money | $9.10In the Money | $13.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CPRIOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 5Out of the Money | 16Out of the Money | |
CPRIIn the Money | $8.60In the Money | $12.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CPRIOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.20Out of the Money | 10Out of the Money | 2Out of the Money | |
CPRIIn the Money | $8.10In the Money | $12.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CPRIOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.25Out of the Money | 29Out of the Money | 752Out of the Money | |
CPRIIn the Money | $7.60In the Money | $11.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CPRIOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,019Out of the Money | |
CPRIIn the Money | $7.10In the Money | $11.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CPRIOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.18Out of the Money | 21Out of the Money | 119Out of the Money | |
CPRIIn the Money | $6.60In the Money | $10.70In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 93In the Money | CPRIOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 72Out of the Money | 7,329Out of the Money | |
CPRIIn the Money | $6.10In the Money | $10.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CPRIOut of the Money | $0.05Out of the Money | $0.30Out of the Money | $0.10Out of the Money | $-0.25Out of the Money | 11Out of the Money | 983Out of the Money | |
CPRIIn the Money | $5.60In the Money | $9.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CPRIOut of the Money | ---Out of the Money | $2.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CPRIIn the Money | $5.10In the Money | $9.40In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | CPRIOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | |
CPRIIn the Money | $4.70In the Money | $8.90In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 4In the Money | CPRIOut of the Money | ---Out of the Money | $2.25Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
CPRIIn the Money | $4.20In the Money | $8.50In the Money | $2.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | CPRIOut of the Money | $0.05Out of the Money | $1.25Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
CPRIIn the Money | $3.70In the Money | $8.00In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | CPRIOut of the Money | ---Out of the Money | $2.30Out of the Money | $2.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CPRIIn the Money | $3.20In the Money | $6.00In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 29In the Money | CPRIOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $-0.15Out of the Money | 31Out of the Money | 1,071Out of the Money | |
CPRIIn the Money | $2.75In the Money | $7.00In the Money | $4.41In the Money | $1.74In the Money | 2In the Money | 6In the Money | CPRIOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $-0.67Out of the Money | 19Out of the Money | 47Out of the Money | |
CPRIIn the Money | $2.30In the Money | $6.60In the Money | $2.02In the Money | $0.00In the Money | ---In the Money | 25In the Money | CPRIOut of the Money | ---Out of the Money | $2.35Out of the Money | $1.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
CPRIIn the Money | $1.80In the Money | $6.10In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 7In the Money | CPRIOut of the Money | ---Out of the Money | $2.35Out of the Money | $1.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
CPRIIn the Money | $1.30In the Money | $3.90In the Money | $2.93In the Money | $-1.57In the Money | 30In the Money | 151In the Money | CPRIOut of the Money | ---Out of the Money | $2.40Out of the Money | $0.45Out of the Money | $-0.35Out of the Money | 55Out of the Money | 5Out of the Money | |
CPRIIn the Money | $0.85In the Money | $5.10In the Money | $2.93In the Money | $-0.57In the Money | 11In the Money | 45In the Money | CPRINear the Money | ---Near the Money | $2.40Near the Money | $1.85Near the Money | $0.00Near the Money | ---Near the Money | 11Near the Money | |
CPRIIn the Money | $0.40In the Money | $3.90In the Money | $2.80In the Money | $0.00In the Money | ---In the Money | 397In the Money | CPRINear the Money | ---Near the Money | $2.45Near the Money | $0.25Near the Money | $0.25Near the Money | 13Near the Money | ---Near the Money | |
CPRIIn the Money | $0.05In the Money | $4.20In the Money | $2.18In the Money | $0.00In the Money | ---In the Money | 6In the Money | CPRINear the Money | ---Near the Money | $2.50Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
CPRIIn the Money | ---In the Money | $3.80In the Money | $2.95In the Money | $0.00In the Money | ---In the Money | 97In the Money | CPRINear the Money | ---Near the Money | $2.60Near the Money | $2.35Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
CPRIIn the Money | ---In the Money | $2.75In the Money | $1.80In the Money | $0.05In the Money | 4In the Money | 10In the Money | CPRINear the Money | ---Near the Money | $2.80Near the Money | $1.50Near the Money | $0.00Near the Money | ---Near the Money | 5Near the Money | |
CPRIUnderlying issue's last price | ---Underlying issue's last price | $3.00Underlying issue's last price | $1.75Underlying issue's last price | $-0.05Underlying issue's last price | 1Underlying issue's last price | 79Underlying issue's last price | Filter Table By Strike Price of$42.00Underlying issue's last price | CPRIUnderlying issue's last price | ---Underlying issue's last price | $3.00Underlying issue's last price | $1.70Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 5Underlying issue's last price |
CPRINear the Money | $0.50Near the Money | $3.00Near the Money | $1.50Near the Money | $0.22Near the Money | 7Near the Money | 50Near the Money | CPRIIn the Money | ---In the Money | $3.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CPRINear the Money | ---Near the Money | $1.60Near the Money | $1.60Near the Money | $-0.43Near the Money | 50Near the Money | 1Near the Money | CPRIIn the Money | ---In the Money | $3.70In the Money | $1.44In the Money | $1.44In the Money | 5In the Money | ---In the Money | |
CPRINear the Money | ---Near the Money | $2.80Near the Money | $0.70Near the Money | $0.70Near the Money | 10Near the Money | ---Near the Money | CPRIIn the Money | ---In the Money | $4.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CPRINear the Money | $0.35Near the Money | $0.90Near the Money | $0.90Near the Money | $-0.60Near the Money | 23Near the Money | 51Near the Money | CPRIIn the Money | $1.10In the Money | $4.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CPRINear the Money | ---Near the Money | $2.65Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | CPRIIn the Money | $0.70In the Money | $4.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CPRINear the Money | $0.20Near the Money | $0.40Near the Money | $0.40Near the Money | $-1.00Near the Money | 74Near the Money | 340Near the Money | CPRIIn the Money | $1.15In the Money | $5.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CPRIOut of the Money | ---Out of the Money | $0.95Out of the Money | $1.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CPRIIn the Money | $1.55In the Money | $5.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CPRIOut of the Money | $0.15Out of the Money | $0.40Out of the Money | $1.00Out of the Money | $0.00Out of the Money | 50Out of the Money | 50Out of the Money | CPRIIn the Money | $2.00In the Money | $6.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CPRIOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CPRIIn the Money | $2.45In the Money | $6.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CPRIOut of the Money | $0.05Out of the Money | $2.35Out of the Money | $0.15Out of the Money | $-0.05Out of the Money | 3Out of the Money | 45Out of the Money | CPRIIn the Money | $2.85In the Money | $7.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CPRIOut of the Money | ---Out of the Money | $0.45Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | CPRIIn the Money | $3.30In the Money | $7.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CPRIOut of the Money | $0.05Out of the Money | $2.25Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | CPRIIn the Money | $3.80In the Money | $8.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CPRIOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CPRIIn the Money | $4.30In the Money | $8.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CPRIOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.53Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | CPRIIn the Money | $4.80In the Money | $9.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CPRIOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CPRIIn the Money | $5.20In the Money | $9.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CPRIOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.15Out of the Money | 154Out of the Money | 197Out of the Money | CPRIIn the Money | $5.70In the Money | $10.00In the Money | $10.69In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CPRIOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | CPRIIn the Money | $6.70In the Money | $11.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CPRIOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.15Out of the Money | 1Out of the Money | 100Out of the Money | CPRIIn the Money | $7.70In the Money | $12.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |