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 | $18.70In the Money | $23.00In 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 | $16.20In the Money | $20.50In 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 | $13.70In the Money | $18.00In 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 | $13.20In the Money | $17.50In 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 | 2Out of the Money | |
CPRIIn the Money | $12.20In the Money | $16.50In 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 | 85Out of the Money | |
CPRIIn the Money | $11.30In the Money | $15.50In 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 | $10.20In the Money | $14.50In 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 | 10Out of the Money | |
CPRIIn the Money | $9.20In 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 | $0.30Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CPRIIn the Money | $10.30In the Money | $11.90In the Money | $10.66In the Money | $-1.73In the Money | 12In 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 | 1,159Out of the Money | |
CPRIIn the Money | $8.20In the Money | $12.50In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out 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 | $0.45Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 356Out of the Money | |
CPRIIn the Money | $7.20In the Money | $11.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CPRIOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
CPRIIn the Money | $6.70In 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 | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CPRIIn the Money | $6.20In the Money | $10.50In the Money | $8.95In the Money | $0.00In the Money | ---In the Money | 1,332In 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 | 5,696Out of the Money | |
CPRIIn the Money | $5.70In the Money | $10.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CPRIOut of the Money | ---Out of the Money | $1.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 108Out of the Money | |
CPRIIn the Money | $5.50In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 367Out 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | |
CPRIIn the Money | $6.00In the Money | $8.50In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 545In 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 | 357Out of the Money | |
CPRIIn the Money | $3.70In the Money | $6.40In the Money | $5.70In the Money | $-0.60In the Money | 6In the Money | 3,347In the Money | CPRIOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,930Out of the Money | |
CPRIIn the Money | $3.10In the Money | $7.50In the Money | $3.98In the Money | $0.00In the Money | ---In the Money | 4In the Money | CPRIOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 315Out of the Money | |
CPRIIn the Money | $3.30In the Money | $6.00In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | 99In the Money | CPRIOut of the Money | ---Out of the Money | $1.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
CPRIIn the Money | $2.60In the Money | $6.00In the Money | $5.07In the Money | $-0.73In the Money | 2In the Money | 63In the Money | CPRIOut of the Money | ---Out of the Money | $1.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
CPRIIn the Money | $1.70In 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 | $1.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
CPRIIn the Money | $3.30In the Money | $4.70In the Money | $3.20In the Money | $-1.00In the Money | 1,695In the Money | 8,094In 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 | 13,722Out of the Money | |
CPRIIn the Money | $1.50In the Money | $4.40In the Money | $3.45In the Money | $0.00In the Money | ---In the Money | 42In the Money | CPRINear the Money | ---Near the Money | $1.50Near the Money | $0.35Near the Money | $0.15Near the Money | 1Near the Money | 15Near the Money | |
CPRIIn the Money | $1.10In the Money | $3.70In the Money | $2.30In the Money | $-0.60In the Money | 412In the Money | 486In the Money | CPRINear the Money | ---Near the Money | $1.50Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 465Near the Money | |
CPRIIn the Money | $1.55In the Money | $2.40In the Money | $2.00In the Money | $-2.10In the Money | 1In the Money | 119In the Money | CPRINear the Money | ---Near the Money | $1.50Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 11Near the Money | |
CPRIIn the Money | ---In the Money | $2.55In the Money | $1.25In the Money | $-1.54In the Money | 8In the Money | 157In the Money | CPRINear the Money | ---Near the Money | $1.50Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 585Near the Money | |
CPRIIn the Money | ---In the Money | $1.50In the Money | $0.85In the Money | $-0.93In the Money | 12In the Money | 10,219In the Money | CPRINear the Money | ---Near the Money | $0.10Near the Money | $0.05Near the Money | $-0.05Near the Money | 23Near the Money | 4,186Near the Money | |
CPRIUnderlying issue's last price | ---Underlying issue's last price | $1.40Underlying issue's last price | $0.50Underlying issue's last price | $-1.14Underlying issue's last price | 44Underlying issue's last price | 95Underlying issue's last price | Filter Table By Strike Price of$38.00Underlying issue's last price | CPRIUnderlying issue's last price | ---Underlying issue's last price | $0.05Underlying issue's last price | $0.20Underlying issue's last price | $0.10Underlying issue's last price | 59Underlying issue's last price | 1,080Underlying issue's last price |
CPRINear the Money | ---Near the Money | $2.15Near the Money | $0.50Near the Money | $0.00Near the Money | ---Near the Money | 3Near the Money | CPRIIn the Money | ---In the Money | $0.70In the Money | $0.10In the Money | $-0.15In the Money | 1In the Money | 10In the Money | |
CPRINear the Money | ---Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.25Near the Money | 116Near the Money | 260Near the Money | CPRIIn the Money | ---In the Money | $2.80In the Money | $0.05In the Money | $-0.60In the Money | 75In the Money | 162In the Money | |
CPRINear the Money | ---Near the Money | $0.20Near the Money | $0.05Near the Money | $-1.45Near the Money | 34Near the Money | 103Near the Money | CPRIIn the Money | ---In the Money | $3.30In the Money | $0.93In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
CPRINear the Money | ---Near the Money | $0.05Near the Money | $0.01Near the Money | $-0.09Near the Money | 4Near the Money | 6,297Near the Money | CPRIIn the Money | ---In the Money | $3.80In the Money | $1.91In the Money | $0.84In the Money | 3In the Money | 3,615In the Money | |
CPRINear the Money | ---Near the Money | $0.05Near the Money | $0.92Near the Money | $0.37Near the Money | 1Near the Money | 28Near 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 | $0.25Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 1,227Near the Money | CPRIIn the Money | $0.55In the Money | $4.80In the Money | $1.00In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
CPRIOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.84Out of the Money | $0.74Out of the Money | 1Out of the Money | 88Out 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 | ---Out of the Money | $0.20Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 3Out of the Money | 2,110Out of the Money | CPRIIn the Money | $2.85In the Money | $6.00In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | 715In 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 | 4Out of the Money | CPRIIn the Money | $2.55In the Money | $6.80In 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 | $0.35Out 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 | $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 | 33Out of the Money | 1,646Out of the Money | CPRIIn the Money | $4.50In the Money | $8.80In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 25In 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 | 649Out of the Money | CPRIIn the Money | $7.00In the Money | $11.30In the Money | $11.33In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CPRIOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 41Out of the Money | 2,094Out of the Money | CPRIIn the Money | $9.50In the Money | $13.80In 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 | $12.00In the Money | $16.30In the Money | $17.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CPRIOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 369Out of the Money | CPRIIn the Money | $14.50In the Money | $18.80In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 725Out of the Money | CPRIIn the Money | $17.00In the Money | $21.30In 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 | $19.50In the Money | $23.80In 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 | $24.50In the Money | $28.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CPRIOut of the Money | ---Out of the Money | $1.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CPRIIn the Money | $29.50In the Money | $33.80In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CPRIIn the Money | $34.50In the Money | $38.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |