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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
CRSPIn the Money | $32.80In the Money | $36.60In the Money | $58.76In the Money | $0.00In the Money | ---In the Money | 1In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
CRSPIn the Money | $31.00In the Money | $34.10In the Money | $48.45In the Money | $0.00In the Money | ---In the Money | 6In the Money | CRSPOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
CRSPIn the Money | $27.90In the Money | $31.70In the Money | $34.10In the Money | $0.00In the Money | ---In the Money | 5In the Money | CRSPOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | |
CRSPIn the Money | $26.10In the Money | $28.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
CRSPIn the Money | $23.50In the Money | $25.90In the Money | $31.80In the Money | $0.00In the Money | ---In the Money | 17In the Money | CRSPOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 56Out of the Money | 169Out of the Money | |
CRSPIn the Money | $22.20In the Money | $24.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | $0.00Out of the Money | $1.30Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
CRSPIn the Money | $19.50In the Money | $22.10In the Money | $19.48In the Money | $-22.52In the Money | 1In the Money | 11In the Money | CRSPOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 109Out of the Money | |
CRSPIn the Money | $15.40In the Money | $18.90In the Money | $39.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
CRSPIn the Money | $14.60In the Money | $15.70In the Money | $15.60In the Money | $-1.50In the Money | 1In the Money | 83In the Money | CRSPOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 115Out of the Money | |
CRSPIn the Money | $12.10In the Money | $13.80In the Money | $13.10In the Money | $0.00In the Money | ---In the Money | 11In the Money | CRSPOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 115Out of the Money | |
CRSPIn the Money | $9.80In the Money | $10.50In the Money | $9.70In the Money | $-1.84In the Money | 9In the Money | 109In the Money | CRSPOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | |
CRSPIn the Money | $5.40In the Money | $7.80In the Money | $8.16In the Money | $0.00In the Money | ---In the Money | 6In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,049Out of the Money | |
CRSPIn the Money | $4.60In the Money | $6.00In the Money | $6.45In the Money | $-0.55In the Money | 1In the Money | 512In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.04Out of the Money | 3Out of the Money | 671Out of the Money | |
CRSPIn the Money | $3.60In the Money | $4.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | $0.00Out of the Money | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $2.60In the Money | $4.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | $0.00Out 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 | |
CRSPIn the Money | $1.75In the Money | $3.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPNear the Money | $0.00Near the Money | $0.30Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | |
CRSPIn the Money | $0.60In the Money | $1.40In the Money | $0.90In the Money | $0.90In the Money | 3In the Money | ---In the Money | CRSPNear the Money | $0.00Near the Money | $0.30Near the Money | $0.05Near the Money | $0.00Near the Money | 10Near the Money | 13Near the Money | |
CRSPUnderlying issue's last price | $0.00Underlying issue's last price | $0.45Underlying issue's last price | $0.23Underlying issue's last price | $-1.29Underlying issue's last price | 31Underlying issue's last price | 195Underlying issue's last price | Filter Table By Strike Price of$55.00Underlying issue's last price | CRSPUnderlying issue's last price | $0.05Underlying issue's last price | $0.35Underlying issue's last price | $0.30Underlying issue's last price | $0.15Underlying issue's last price | 215Underlying issue's last price | 427Underlying issue's last price |
CRSPNear the Money | $0.00Near the Money | $0.05Near the Money | $0.10Near the Money | $-0.45Near the Money | 10Near the Money | 99Near the Money | CRSPIn the Money | $0.50In the Money | $1.35In the Money | $0.95In the Money | $0.68In the Money | 61In the Money | 84In the Money | |
CRSPNear the Money | $0.00Near the Money | $0.10Near the Money | $0.10Near the Money | $-1.25Near the Money | 11Near the Money | 41Near the Money | CRSPIn the Money | $1.70In the Money | $2.40In the Money | $2.23In the Money | $1.58In the Money | 13In the Money | 67In the Money | |
CRSPNear the Money | $0.00Near the Money | $0.20Near the Money | $0.22Near the Money | $-0.08Near the Money | 6Near the Money | 71Near the Money | CRSPIn the Money | $2.05In the Money | $2.95In the Money | $2.95In the Money | $1.77In the Money | 57In the Money | 153In the Money | |
CRSPNear the Money | $0.00Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.19Near the Money | 74Near the Money | 173Near the Money | CRSPIn the Money | $1.80In the Money | $3.30In the Money | $2.90In the Money | $0.95In the Money | 10In the Money | 74In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.85Out of the Money | $0.05Out of the Money | $-0.25Out of the Money | 5Out of the Money | 97Out of the Money | CRSPIn the Money | $2.40In the Money | $4.30In the Money | $4.21In the Money | $2.36In the Money | 20In the Money | 171In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 73Out of the Money | 1,036Out of the Money | CRSPIn the Money | $4.30In the Money | $5.40In the Money | $5.30In the Money | $2.17In the Money | 36In the Money | 780In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 232Out of the Money | CRSPIn the Money | $5.00In the Money | $6.40In the Money | $6.20In the Money | $1.55In the Money | 5In the Money | 87In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.14Out of the Money | 24Out of the Money | 268Out of the Money | CRSPIn the Money | $6.70In the Money | $7.40In the Money | $7.20In the Money | $2.00In the Money | 5In the Money | 31In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 10Out of the Money | 340Out of the Money | CRSPIn the Money | $7.20In the Money | $7.70In the Money | $6.13In the Money | $0.09In the Money | 1In the Money | 332In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 12Out of the Money | 112Out of the Money | CRSPIn the Money | $7.70In the Money | $8.10In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.05Out of the Money | 1Out of the Money | 224Out of the Money | CRSPIn the Money | $7.30In the Money | $9.40In the Money | $9.40In the Money | $1.80In the Money | 13In the Money | 66In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 39Out of the Money | 1,071Out of the Money | CRSPIn the Money | $9.70In the Money | $10.30In the Money | $10.18In the Money | $1.39In the Money | 9In the Money | 1,085In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.07Out of the Money | 1Out of the Money | 254Out of the Money | CRSPIn the Money | $10.60In the Money | $11.30In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 5Out of the Money | 279Out of the Money | CRSPIn the Money | $11.70In the Money | $12.10In the Money | $10.99In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 734Out of the Money | CRSPIn the Money | $12.20In the Money | $12.70In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 136Out of the Money | CRSPIn the Money | $11.90In the Money | $15.10In the Money | $11.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | CRSPIn the Money | $13.00In the Money | $14.90In the Money | $13.96In the Money | $1.66In the Money | 2In the Money | 2In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 13Out of the Money | 1,048Out of the Money | CRSPIn the Money | $12.50In the Money | $15.30In the Money | $14.70In the Money | $0.28In the Money | 1In the Money | 44In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | CRSPIn the Money | $15.10In the Money | $18.00In the Money | $14.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 415Out of the Money | CRSPIn the Money | $15.50In the Money | $18.90In the Money | $16.04In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 253Out of the Money | CRSPIn the Money | $15.20In the Money | $17.60In the Money | $15.90In the Money | $0.00In the Money | ---In the Money | 124In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.30Out of the Money | $0.25Out of the Money | 2Out of the Money | 71Out of the Money | CRSPIn the Money | $16.30In the Money | $19.80In the Money | $16.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | CRSPIn the Money | $16.90In the Money | $19.90In the Money | $19.25In the Money | $2.05In the Money | 3In the Money | 3In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 5Out of the Money | 2,315Out of the Money | CRSPIn the Money | $19.70In the Money | $20.40In the Money | $17.74In the Money | $0.00In the Money | ---In the Money | 163In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | CRSPIn the Money | $19.50In the Money | $22.90In the Money | $19.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | CRSPIn the Money | $20.30In the Money | $23.90In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $1.30Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 262Out of the Money | CRSPIn the Money | $20.50In the Money | $22.90In the Money | $21.30In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | CRSPIn the Money | $21.30In the Money | $24.90In the Money | $15.63In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | CRSPIn the Money | $22.40In the Money | $26.00In the Money | $23.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 1,409Out of the Money | CRSPIn the Money | $24.60In the Money | $25.40In the Money | $23.80In the Money | $0.00In the Money | ---In the Money | 201In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | CRSPIn the Money | $24.20In the Money | $28.10In the Money | $9.97In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | CRSPIn the Money | $25.20In the Money | $28.70In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | CRSPIn the Money | $25.70In the Money | $29.60In the Money | $16.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | CRSPIn the Money | $27.10In the Money | $30.10In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $1.95Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | CRSPIn the Money | $27.20In the Money | $31.10In the Money | $12.06In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,848Out of the Money | CRSPIn the Money | $28.40In the Money | $31.30In the Money | $21.85In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
CRSPOut of the Money | $0.00Out 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 | CRSPIn the Money | $29.30In the Money | $33.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | CRSPIn the Money | $30.70In the Money | $34.50In the Money | $9.57In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 30Out of the Money | 1,237Out of the Money | CRSPIn the Money | $33.40In the Money | $37.10In the Money | $26.13In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.57Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | CRSPIn the Money | $35.90In the Money | $39.60In the Money | $14.47In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 440Out of the Money | CRSPIn the Money | $38.20In the Money | $42.10In the Money | $13.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,104Out of the Money | CRSPIn the Money | $43.30In the Money | $46.90In the Money | $38.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 812Out of the Money | CRSPIn the Money | $48.30In the Money | $52.00In the Money | $32.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,375Out of the Money | CRSPIn the Money | $53.20In the Money | $56.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $1.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 359Out of the Money | CRSPIn the Money | $58.40In the Money | $61.80In the Money | $31.47In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | CRSPIn the Money | $63.30In the Money | $67.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.70Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | CRSPIn the Money | $69.40In the Money | $72.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | CRSPIn the Money | $73.30In the Money | $77.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | CRSPIn the Money | $78.20In the Money | $82.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |