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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
CPRTIn the Money | $40.00In the Money | $42.60In the Money | $23.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | CPRTOut 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 | |
CPRTIn the Money | $37.00In the Money | $40.90In the Money | $27.21In the Money | $0.00In the Money | ---In the Money | 10In the Money | CPRTOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CPRTIn the Money | $35.10In the Money | $37.70In the Money | $26.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | CPRTOut of the Money | ---Out of the Money | $0.05Out of the Money | $1.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CPRTIn the Money | $32.60In the Money | $36.00In the Money | $27.00In the Money | $0.00In the Money | ---In the Money | 7In the Money | CPRTOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CPRTIn the Money | $29.90In the Money | $33.30In the Money | $24.00In the Money | $0.00In the Money | ---In the Money | 30In the Money | CPRTOut of the Money | ---Out of the Money | $0.05Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
CPRTIn the Money | $27.50In the Money | $30.90In the Money | $20.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | CPRTOut 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 | |
CPRTIn the Money | $25.20In the Money | $28.50In the Money | $19.00In the Money | $0.00In the Money | ---In the Money | 173In the Money | CPRTOut 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 | 81Out of the Money | |
CPRTIn the Money | $24.00In the Money | $24.40In the Money | $17.00In the Money | $0.00In the Money | ---In the Money | 80In the Money | CPRTOut 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 | 213Out of the Money | |
CPRTIn the Money | $19.70In the Money | $23.40In the Money | $9.70In the Money | $0.00In the Money | ---In the Money | 66In the Money | CPRTOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | |
CPRTIn the Money | $17.80In the Money | $20.20In the Money | $17.00In the Money | $0.00In the Money | ---In the Money | 182In the Money | CPRTOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 156Out of the Money | |
CPRTIn the Money | $15.60In the Money | $17.70In the Money | $8.60In the Money | $0.00In the Money | ---In the Money | 142In the Money | CPRTOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,197Out of the Money | |
CPRTIn the Money | $14.00In the Money | $14.40In the Money | $13.80In the Money | $0.00In the Money | ---In the Money | 330In the Money | CPRTOut 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 | 1,354Out of the Money | |
CPRTIn the Money | $11.60In the Money | $12.00In the Money | $11.40In the Money | $0.00In the Money | ---In the Money | 732In the Money | CPRTOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 5Out of the Money | 2,262Out of the Money | |
CPRTIn the Money | $9.10In the Money | $9.40In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 1,899In the Money | CPRTOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.05Out of the Money | 3Out of the Money | 1,531Out of the Money | |
CPRTIn the Money | $6.60In the Money | $7.00In the Money | $6.83In the Money | $0.00In the Money | ---In the Money | 1,116In the Money | CPRTOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.03Out of the Money | 30Out of the Money | 242Out of the Money | |
CPRTIn the Money | $4.30In the Money | $4.50In the Money | $4.27In the Money | $0.00In the Money | ---In the Money | 1,165In the Money | CPRTOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.02Out of the Money | 1Out of the Money | 481Out of the Money | |
CPRTUnderlying issue's last price | $2.25Underlying issue's last price | $2.40Underlying issue's last price | $2.10Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 413Underlying issue's last price | Filter Table By Strike Price of$62.50Underlying issue's last price | CPRTUnderlying issue's last price | $0.55Underlying issue's last price | $0.65Underlying issue's last price | $0.58Underlying issue's last price | $-0.17Underlying issue's last price | 16Underlying issue's last price | 460Underlying issue's last price |
CPRTNear the Money | $0.85Near the Money | $0.95Near the Money | $0.76Near the Money | $-0.14Near the Money | 2Near the Money | 1,324Near the Money | CPRTIn the Money | $1.65In the Money | $2.15In the Money | $1.75In the Money | $-0.01In the Money | 1In the Money | 221In the Money | |
CPRTOut of the Money | $0.25Out of the Money | $0.40Out of the Money | $0.30Out of the Money | $-0.05Out of the Money | 4Out of the Money | 626Out of the Money | CPRTIn the Money | $3.50In the Money | $3.80In the Money | $10.17In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CPRTOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 418Out of the Money | CPRTIn the Money | $5.50In the Money | $7.00In the Money | $7.98In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CPRTOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | CPRTIn the Money | $10.00In the Money | $11.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CPRTOut 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 | 1Out of the Money | CPRTIn the Money | $15.00In the Money | $17.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CPRTOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CPRTIn the Money | $20.10In the Money | $22.90In the Money | $20.84In the Money | $0.00In the Money | ---In the Money | ---In the Money |