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 | $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 | $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 | $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 | $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 | $0.50Out 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 | $0.20Out 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 | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out 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 | $9.50In 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 | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
CPRIIn the Money | $9.00In 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 | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
CPRIIn the Money | $8.50In the Money | $12.80In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
CPRIIn the Money | $8.00In the Money | $12.30In 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 | 757Out of the Money | |
CPRIIn the Money | $7.50In the Money | $11.80In 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 | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,019Out of the Money | |
CPRIIn the Money | $7.00In the Money | $11.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CPRIOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 136Out of the Money | |
CPRIIn the Money | $6.50In the Money | $10.80In the Money | $8.90In the Money | $0.00In the Money | ---In the Money | 1In 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 | 7,356Out of the Money | |
CPRIIn the Money | $6.00In the Money | $10.30In 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 | 1,002Out of the Money | |
CPRIIn the Money | $5.50In the Money | $9.80In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CPRIIn the Money | $5.00In the Money | $9.30In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | CPRIOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | |
CPRIIn the Money | $4.50In the Money | $8.80In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 4In the Money | CPRIOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
CPRIIn the Money | $4.00In the Money | $8.30In the Money | $2.65In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
CPRIIn the Money | $3.50In the Money | $7.80In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | CPRIOut of the Money | ---Out of the Money | $2.15Out of the Money | $2.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CPRIIn the Money | $3.00In the Money | $7.30In the Money | $5.25In the Money | $0.00In the Money | ---In the Money | 15In 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 | 1,100Out of the Money | |
CPRIIn the Money | $2.85In the Money | $6.80In the Money | $5.14In the Money | $0.73In the Money | 6In the Money | 6In 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 | 155Out of the Money | 86Out of the Money | |
CPRIIn the Money | $2.35In the Money | $6.30In the Money | $2.02In the Money | $0.00In the Money | ---In the Money | 21In the Money | CPRIOut of the Money | ---Out of the Money | $2.15Out of the Money | $1.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
CPRIIn the Money | $1.60In the Money | $5.80In the Money | $3.96In the Money | $-1.24In the Money | 7In the Money | 7In the Money | CPRIOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 20Out of the Money | 269Out of the Money | |
CPRIIn the Money | $1.55In the Money | $5.30In the Money | $4.80In the Money | $1.87In the Money | 4In the Money | 151In the Money | CPRIOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
CPRIIn the Money | $0.85In the Money | $4.80In the Money | $3.10In the Money | $0.17In the Money | 2In the Money | 34In the Money | CPRINear the Money | ---Near the Money | $2.15Near the Money | $1.85Near the Money | $0.00Near the Money | ---Near the Money | 11Near the Money | |
CPRIIn the Money | $1.00In the Money | $4.30In the Money | $2.38In the Money | $-0.52In the Money | 211In the Money | 397In the Money | CPRINear the Money | ---Near the Money | $0.10Near the Money | $0.05Near the Money | $-0.20Near the Money | 72Near the Money | 6Near the Money | |
CPRIIn the Money | ---In the Money | $3.80In the Money | $1.10In the Money | $0.00In the Money | ---In the Money | 5In the Money | CPRINear the Money | ---Near the Money | $2.15Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
CPRIIn the Money | ---In the Money | $3.30In the Money | $1.40In the Money | $-1.55In the Money | 32In the Money | 97In the Money | CPRINear the Money | ---Near the Money | $2.15Near the Money | $2.35Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
CPRIIn the Money | ---In the Money | $2.90In the Money | $1.35In the Money | $0.00In the Money | ---In the Money | 10In the Money | CPRINear the Money | ---Near the Money | $2.10Near 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 | $0.60Underlying issue's last price | $0.25Underlying issue's last price | $-0.30Underlying issue's last price | 27Underlying issue's last price | 97Underlying 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 | $2.20Underlying issue's last price | $0.05Underlying issue's last price | $-1.09Underlying issue's last price | 3Underlying issue's last price | 28Underlying issue's last price |
CPRINear the Money | ---Near the Money | $2.40Near the Money | $0.05Near the Money | $-0.30Near the Money | 18Near the Money | 66Near the Money | CPRIIn the Money | ---In the Money | $2.35In the Money | $1.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CPRINear the Money | $0.05Near the Money | $0.10Near the Money | $0.05Near the Money | $-0.89Near the Money | 67Near the Money | 50Near the Money | CPRIIn the Money | ---In the Money | $3.00In the Money | $1.44In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
CPRINear the Money | ---Near the Money | $2.20Near the Money | $0.05Near the Money | $-0.65Near the Money | 1Near the Money | 10Near the Money | CPRIIn the Money | ---In the Money | $3.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CPRINear the Money | ---Near the Money | $0.10Near the Money | $0.05Near the Money | $-0.10Near the Money | 6Near the Money | 64Near the Money | CPRIIn the Money | ---In the Money | $3.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CPRINear the Money | ---Near the Money | $2.20Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | CPRIIn the Money | $0.05In the Money | $4.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CPRINear the Money | ---Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.05Near the Money | 63Near the Money | 768Near the Money | CPRIIn the Money | $0.65In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CPRIOut of the Money | ---Out of the Money | $2.10Out of the Money | $1.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CPRIIn the Money | $1.15In the Money | $5.50In 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 | $-0.95Out of the Money | 6Out of the Money | 50Out of the Money | CPRIIn the Money | $1.65In the Money | $6.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CPRIOut of the Money | ---Out of the Money | $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 | $2.15In the Money | $6.50In 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 | 10Out of the Money | 48Out of the Money | CPRIIn the Money | $2.65In the Money | $7.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CPRIOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | CPRIIn the Money | $3.10In the Money | $7.50In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | CPRIIn the Money | $3.60In the Money | $8.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CPRIOut of the Money | ---Out of the Money | $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 | $4.20In the Money | $8.50In 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 | $0.53Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | CPRIIn the Money | $4.70In the Money | $9.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CPRIOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out 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 | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 350Out 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 | $0.40Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out 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 | $0.00Out of the Money | ---Out 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 | |
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 | $8.70In the Money | $13.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |