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 | $18.60In the Money | $22.70In the Money | ---In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CPRIIn the Money | $16.00In the Money | $20.20In the Money | $13.70In 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 | 1,003Out of the Money | |
CPRIIn the Money | $13.50In the Money | $17.70In the Money | $11.20In 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 | 54Out of the Money | |
CPRIIn the Money | $13.00In the Money | $17.20In the Money | ---In 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 | 2Out of the Money | |
CPRIIn the Money | $12.00In the Money | $16.20In the Money | ---In 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 | 85Out of the Money | |
CPRIIn the Money | $11.00In the Money | $14.90In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | 10In 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 | 724Out of the Money | |
CPRIIn the Money | $10.00In the Money | $14.30In the Money | ---In 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 | 10Out of the Money | |
CPRIIn the Money | $9.20In the Money | $13.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | CPRIOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CPRIIn the Money | $10.40In the Money | $11.00In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | 31In 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 | 1,160Out of the Money | |
CPRIIn the Money | $8.00In the Money | $12.20In the Money | ---In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
CPRIIn the Money | $7.50In the Money | $11.70In the Money | ---In 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 | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 356Out of the Money | |
CPRIIn the Money | $7.00In the Money | $11.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | CPRIOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
CPRIIn the Money | $6.60In the Money | $10.60In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | CPRIOut of the Money | ---Out of the Money | $0.65Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CPRIIn the Money | $8.00In the Money | $8.70In the Money | $8.95In the Money | $0.00In the Money | ---In the Money | 1,347In the Money | CPRIOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 127Out of the Money | 5,740Out of the Money | |
CPRIIn the Money | $5.50In the Money | $9.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | CPRIOut of the Money | $0.05Out of the Money | $0.60Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | |
CPRIIn the Money | $5.00In the Money | $9.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | CPRIOut of the Money | $0.05Out of the Money | $2.20Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 362Out of the Money | |
CPRIIn the Money | $4.60In the Money | $8.80In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | CPRIOut of the Money | $0.05Out of the Money | $2.20Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
CPRIIn the Money | $6.00In the Money | $6.70In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 545In the Money | CPRIOut of the Money | $0.10Out of the Money | $0.40Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 166Out of the Money | |
CPRIIn the Money | $5.50In the Money | $6.20In the Money | $6.45In the Money | $-0.23In the Money | 2In the Money | 3,357In the Money | CPRIOut of the Money | $0.10Out of the Money | $2.25Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 71Out of the Money | 4,954Out of the Money | |
CPRIIn the Money | $3.20In the Money | $7.30In the Money | $3.98In the Money | $0.00In the Money | ---In the Money | 4In the Money | CPRIOut of the Money | $0.10Out of the Money | $0.35Out of the Money | $0.20Out of the Money | $-0.05Out of the Money | 104Out of the Money | 126Out of the Money | |
CPRIIn the Money | $4.60In the Money | $5.60In the Money | $4.77In the Money | $0.00In the Money | ---In the Money | 105In the Money | CPRIOut of the Money | $0.10Out of the Money | $2.30Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
CPRIIn the Money | $4.10In the Money | $5.10In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 63In the Money | CPRIOut of the Money | $0.15Out of the Money | $0.50Out of the Money | $0.57Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CPRIIn the Money | $2.40In the Money | $5.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | CPRIOut of the Money | ---Out of the Money | $0.80Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
CPRIIn the Money | $3.30In the Money | $3.80In the Money | $3.55In the Money | $-0.99In the Money | 1In the Money | 8,207In the Money | CPRIOut of the Money | $0.35Out of the Money | $0.50Out of the Money | $0.35Out of the Money | $0.00Out of the Money | 18Out of the Money | 13,658Out of the Money | |
CPRIIn the Money | $2.70In the Money | $3.50In the Money | $3.05In the Money | $0.00In the Money | ---In the Money | 43In the Money | CPRINear the Money | ---Near the Money | $2.45Near the Money | $0.45Near the Money | $-0.55Near the Money | 2Near the Money | 14Near the Money | |
CPRIIn the Money | $2.50In the Money | $3.00In the Money | $3.85In the Money | $0.00In the Money | ---In the Money | 509In the Money | CPRINear the Money | ---Near the Money | $1.05Near the Money | $0.50Near the Money | $-0.05Near the Money | 1Near the Money | 360Near the Money | |
CPRIIn the Money | $0.10In the Money | $4.30In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 119In the Money | CPRINear the Money | ---Near the Money | $0.80Near the Money | $0.45Near the Money | $0.00Near the Money | ---Near the Money | 3Near the Money | |
CPRIIn the Money | $1.70In the Money | $2.25In the Money | $2.25In the Money | $0.00In the Money | ---In the Money | 157In the Money | CPRINear the Money | ---Near the Money | $2.30Near the Money | $0.85Near the Money | $0.20Near the Money | 4Near the Money | 597Near the Money | |
CPRIIn the Money | $1.45In the Money | $2.00In the Money | $1.65In the Money | $-0.85In the Money | 27In the Money | 10,276In the Money | CPRINear the Money | $0.75Near the Money | $1.00Near the Money | $1.00Near the Money | $0.13Near the Money | 250Near the Money | 3,846Near the Money | |
CPRIUnderlying issue's last price | $1.15Underlying issue's last price | $1.65Underlying issue's last price | $1.35Underlying issue's last price | $-0.70Underlying issue's last price | 20Underlying issue's last price | 35Underlying issue's last price | Filter Table By Strike Price of$38.00Underlying issue's last price | CPRIUnderlying issue's last price | $0.30Underlying issue's last price | $1.25Underlying issue's last price | $1.25Underlying issue's last price | $0.25Underlying issue's last price | 14Underlying issue's last price | 1,000Underlying issue's last price |
CPRINear the Money | ---Near the Money | $3.30Near the Money | $1.10Near the Money | $0.00Near the Money | ---Near the Money | 6Near the Money | CPRIIn the Money | ---In the Money | $3.10In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CPRINear the Money | $0.45Near the Money | $1.20Near the Money | $1.45Near the Money | $-0.05Near the Money | 41Near the Money | 16Near the Money | CPRIIn the Money | ---In the Money | $3.20In the Money | $1.55In the Money | $0.70In the Money | 40In the Money | 2In the Money | |
CPRINear the Money | ---Near the Money | $1.45Near the Money | $1.50Near the Money | $0.00Near the Money | ---Near the Money | 101Near the Money | CPRIIn the Money | ---In the Money | $2.30In the Money | $0.95In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CPRINear the Money | $0.40Near the Money | $1.00Near the Money | $0.60Near the Money | $-0.45Near the Money | 76Near the Money | 6,660Near the Money | CPRIIn the Money | $2.05In the Money | $2.50In the Money | $2.05In the Money | $-0.15In the Money | 113In the Money | 4,406In the Money | |
CPRINear the Money | ---Near the Money | $0.60Near the Money | $0.47Near the Money | $-0.53Near the Money | 26Near the Money | 12Near the Money | CPRIIn the Money | $0.95In the Money | $4.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CPRINear the Money | ---Near the Money | $2.70Near the Money | $0.68Near the Money | $0.00Near the Money | ---Near the Money | 10Near the Money | CPRIIn the Money | $2.05In the Money | $4.10In the Money | $1.95In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
CPRIOut of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | CPRIIn the Money | $2.25In the Money | $6.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CPRIOut of the Money | $0.15Out of the Money | $0.35Out of the Money | $0.25Out of the Money | $-0.25Out of the Money | 75Out of the Money | 2,154Out of the Money | CPRIIn the Money | $4.10In the Money | $5.00In the Money | $2.97In the Money | $0.00In the Money | ---In the Money | 715In the Money | |
CPRIOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | CPRIIn the Money | $3.00In the Money | $6.90In the Money | ---In 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 | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | CPRIIn the Money | $4.00In the Money | $8.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CPRIOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $-0.10Out of the Money | 29Out of the Money | 1,413Out of the Money | CPRIIn the Money | $5.00In the Money | $9.20In the Money | $14.74In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
CPRIOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.15Out of the Money | 13Out of the Money | 644Out of the Money | CPRIIn the Money | $7.40In the Money | $11.60In the Money | $11.33In 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 | 11Out of the Money | 2,154Out of the Money | CPRIIn the Money | $9.80In the Money | $14.20In the Money | $14.52In 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 | 588Out of the Money | CPRIIn the Money | $12.30In the Money | $16.60In the Money | $17.90In 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 | 369Out of the Money | CPRIIn the Money | $14.80In the Money | $19.10In the Money | $5.50In 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 | 725Out of the Money | CPRIIn the Money | $17.30In the Money | $21.60In the Money | $5.80In 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 | 5Out of the Money | CPRIIn the Money | $19.80In the Money | $24.10In the Money | ---In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CPRIIn the Money | $24.80In the Money | $29.10In the Money | ---In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CPRIIn the Money | $29.80In the Money | $34.10In the Money | ---In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CPRIIn the Money | $34.80In the Money | $39.10In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |