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 | $19.30In the Money | $23.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CPRIIn the Money | $16.80In the Money | $21.00In 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 | $14.30In the Money | $18.50In 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 | $13.80In the Money | $18.00In 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 | 2Out of the Money | |
CPRIIn the Money | $12.80In the Money | $17.00In 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 | 85Out of the Money | |
CPRIIn the Money | $12.00In the Money | $16.00In 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 | $11.00In the Money | $15.00In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
CPRIIn the Money | $10.00In the Money | $14.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CPRIOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CPRIIn the Money | $9.50In the Money | $13.40In the Money | $12.39In the Money | $0.00In the Money | ---In the Money | 31In the Money | CPRIOut of the Money | ---Out of the Money | $2.10Out 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 | $9.00In the Money | $13.00In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
CPRIIn the Money | $8.50In 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 | $0.45Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 356Out of the Money | |
CPRIIn the Money | $8.00In 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 | $0.75Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
CPRIIn the Money | $7.50In 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 | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CPRIIn the Money | $8.60In the Money | $9.50In the Money | $8.95In the Money | $-1.57In the Money | 10In the Money | 1,342In 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 | $6.50In the Money | $10.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CPRIOut of the Money | ---Out of the Money | $2.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 108Out of the Money | |
CPRIIn the Money | $6.00In 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 | $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 | $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 | 61Out of the Money | |
CPRIIn the Money | $5.00In the Money | $9.00In 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 | $4.50In the Money | $8.50In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | 3,357In 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 | $4.00In the Money | $8.00In the Money | $3.98In the Money | $0.00In the Money | ---In the Money | 4In the Money | CPRIOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 315Out of the Money | |
CPRIIn the Money | $3.50In the Money | $7.50In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | 99In 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 | 6Out of the Money | |
CPRIIn the Money | $3.00In the Money | $7.00In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 63In 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 | $2.70In the Money | $6.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CPRIOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
CPRIIn the Money | $3.70In the Money | $4.30In the Money | $4.20In the Money | $-0.10In the Money | 35In the Money | 8,104In 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 | 2Out of the Money | 13,722Out of the Money | |
CPRIIn the Money | $3.00In the Money | $5.60In the Money | $3.45In the Money | $0.00In the Money | ---In the Money | 42In the Money | CPRIOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
CPRIIn the Money | $2.65In the Money | $3.30In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 488In 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 | 460Out of the Money | |
CPRIIn the Money | $2.00In the Money | $3.10In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 119In the Money | CPRINear the Money | ---Near the Money | $0.05Near the Money | $0.45Near the Money | $0.00Near the Money | ---Near the Money | 3Near the Money | |
CPRIIn the Money | ---In the Money | $2.25In the Money | $2.79In the Money | $0.00In the Money | ---In the Money | 157In the Money | CPRINear the Money | $0.05Near the Money | $2.15Near the Money | $0.05Near the Money | $-0.08Near the Money | 1Near the Money | 580Near the Money | |
CPRIIn the Money | ---In the Money | $1.95In the Money | $2.05In the Money | $0.00In the Money | ---In the Money | 10,240In the Money | CPRINear the Money | $0.05Near the Money | $0.15Near the Money | $0.10Near the Money | $-0.03Near the Money | 10Near the Money | 4,185Near the Money | |
CPRIIn the Money | ---In the Money | $2.60In the Money | $1.63In the Money | $0.00In the Money | ---In the Money | 96In the Money | CPRINear the Money | ---Near the Money | $0.40Near the Money | $0.15Near the Money | $0.00Near the Money | ---Near the Money | 1,040Near the Money | |
CPRIIn the Money | $0.20In the Money | $1.20In the Money | $1.10In the Money | $0.00In the Money | ---In the Money | 6In the Money | CPRINear the Money | ---Near the Money | $0.65Near the Money | $0.25Near the Money | $0.00Near the Money | ---Near the Money | 10Near the Money | |
CPRIUnderlying issue's last price | $0.15Underlying issue's last price | $0.85Underlying issue's last price | $0.55Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 260Underlying issue's last price | Filter Table By Strike Price of$39.00Underlying issue's last price | CPRIUnderlying issue's last price | ---Underlying issue's last price | $0.95Underlying issue's last price | $0.65Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 162Underlying issue's last price |
CPRINear the Money | $0.10Near the Money | $0.55Near the Money | $1.50Near the Money | $0.00Near the Money | ---Near the Money | 103Near the Money | CPRIIn the Money | $0.25In the Money | $1.45In the Money | $0.50In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
CPRINear the Money | ---Near the Money | $0.25Near the Money | $0.15Near the Money | $-0.15Near the Money | 8Near the Money | 6,328Near the Money | CPRIIn the Money | ---In the Money | $1.55In the Money | $1.14In the Money | $0.00In the Money | ---In the Money | 4,536In the Money | |
CPRINear the Money | ---Near the Money | $2.20Near the Money | $0.55Near the Money | $0.00Near the Money | ---Near the Money | 28Near 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 | $0.05Near the Money | $0.20Near the Money | $0.05Near the Money | $-0.10Near the Money | 755Near the Money | 1,147Near the Money | CPRIIn the Money | $1.30In the Money | $2.75In the Money | $1.00In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
CPRINear the Money | ---Near the Money | $0.30Near the Money | $0.10Near the Money | $-0.11Near the Money | 18Near the Money | 72Near the Money | CPRIIn the Money | $0.95In the Money | $5.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CPRIOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 49Out of the Money | 2,083Out of the Money | CPRIIn the Money | $1.45In the Money | $5.60In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | 715In 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 | 4Out of the Money | CPRIIn the Money | $1.95In the Money | $6.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CPRIOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | CPRIIn the Money | $3.10In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,646Out of the Money | CPRIIn the Money | $3.90In the Money | $8.20In the Money | $14.74In the Money | $0.00In the Money | ---In the Money | 25In 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 | 649Out of the Money | CPRIIn the Money | $6.40In the Money | $10.70In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,094Out of the Money | CPRIIn the Money | $8.90In the Money | $13.20In 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 | $11.40In the Money | $15.70In 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 | $13.90In the Money | $18.20In 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 | $16.40In the Money | $20.70In 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 | $18.90In the Money | $23.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CPRIOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CPRIIn the Money | $23.90In the Money | $28.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CPRIOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CPRIIn the Money | $28.90In the Money | $33.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CPRIOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CPRIIn the Money | $33.90In the Money | $38.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |