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 | $17.50In the Money | $19.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CRSPIn the Money | $12.00In the Money | $15.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out 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 | $11.70In the Money | $13.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut 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 | 6Out of the Money | |
CRSPIn the Money | $10.60In the Money | $11.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out 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 | $9.70In the Money | $10.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
CRSPIn the Money | $9.20In the Money | $9.90In the Money | $18.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | CRSPOut 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 | 10Out of the Money | |
CRSPIn the Money | $8.30In the Money | $9.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 5Out of the Money | 16Out of the Money | |
CRSPIn the Money | $7.40In the Money | $7.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut 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 | 457Out of the Money | |
CRSPIn the Money | $6.50In the Money | $6.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut 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 | 51Out of the Money | |
CRSPIn the Money | $5.50In the Money | $5.80In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 9In the Money | CRSPOut 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 | 181Out of the Money | |
CRSPIn the Money | $4.50In the Money | $4.90In the Money | $3.70In the Money | $-1.40In the Money | 1In the Money | 7In the Money | CRSPOut 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 | 252Out of the Money | |
CRSPIn the Money | $3.50In the Money | $3.80In the Money | $3.50In the Money | $0.72In the Money | 4In the Money | 5In the Money | CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 1Out of the Money | 57Out of the Money | |
CRSPIn the Money | $2.55In the Money | $2.85In the Money | $1.99In the Money | $0.84In the Money | 26In the Money | 36In the Money | CRSPNear the Money | ---Near the Money | $0.10Near the Money | $0.05Near the Money | $-0.05Near the Money | 1Near the Money | 298Near the Money | |
CRSPIn the Money | $1.55In the Money | $1.80In the Money | $1.35In the Money | $0.70In the Money | 52In the Money | 67In the Money | CRSPNear the Money | $0.05Near the Money | $0.10Near the Money | $0.05Near the Money | $-0.37Near the Money | 38Near the Money | 205Near the Money | |
CRSPUnderlying issue's last price | $0.65Underlying issue's last price | $0.90Underlying issue's last price | $0.67Underlying issue's last price | $0.37Underlying issue's last price | 335Underlying issue's last price | 183Underlying issue's last price | Filter Table By Strike Price of$47.00Underlying issue's last price | CRSPUnderlying issue's last price | $0.10Underlying issue's last price | $0.15Underlying issue's last price | $0.10Underlying issue's last price | $-0.90Underlying issue's last price | 33Underlying issue's last price | 275Underlying issue's last price |
CRSPNear the Money | $0.10Near the Money | $0.20Near the Money | $0.20Near the Money | $0.09Near the Money | 19Near the Money | 245Near the Money | CRSPIn the Money | $0.40In the Money | $0.50In the Money | $1.00In the Money | $-0.50In the Money | 9In the Money | 543In the Money | |
CRSPNear the Money | ---Near the Money | $0.10Near the Money | $0.08Near the Money | $0.03Near the Money | 8Near the Money | 278Near the Money | CRSPIn the Money | $1.20In the Money | $1.50In the Money | $1.75In the Money | $-1.12In the Money | 7In the Money | 70In the Money | |
CRSPNear the Money | ---Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | 20Near the Money | 479Near the Money | CRSPIn the Money | $2.20In the Money | $2.60In the Money | $2.30In the Money | $-1.60In the Money | 1In the Money | 26In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 6Out of the Money | 252Out of the Money | CRSPIn the Money | $3.10In the Money | $3.40In the Money | $4.16In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 9Out of the Money | 165Out of the Money | CRSPIn the Money | $3.60In the Money | $4.70In the Money | $4.40In the Money | $-1.39In the Money | 4In the Money | 10In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | CRSPIn the Money | $4.80In the Money | $7.10In the Money | $6.96In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 151Out of the Money | CRSPIn the Money | $6.00In the Money | $8.40In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.19Out of the Money | $0.16Out of the Money | 4Out of the Money | 272Out of the Money | CRSPIn the Money | $7.00In the Money | $9.40In the Money | $8.68In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | CRSPIn the Money | $8.00In the Money | $10.40In the Money | $10.51In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 2Out of the Money | 32Out of the Money | CRSPIn the Money | $8.10In the Money | $11.40In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $2.10Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | CRSPIn the Money | $10.00In the Money | $12.40In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | CRSPIn the Money | $11.00In the Money | $13.40In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 1Out of the Money | 255Out of the Money | CRSPIn the Money | $12.00In the Money | $14.40In the Money | $13.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.45Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | CRSPIn the Money | $12.30In the Money | $15.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | CRSPIn the Money | $13.80In the Money | $16.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $1.30Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | CRSPIn the Money | $14.90In the Money | $17.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | CRSPIn the Money | $16.00In the Money | $18.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 166Out of the Money | CRSPIn the Money | $17.00In the Money | $19.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | CRSPIn the Money | $18.00In the Money | $20.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $1.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | CRSPIn the Money | $19.00In the Money | $21.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out 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 | $20.00In the Money | $22.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $1.30Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | CRSPIn the Money | $21.00In the Money | $23.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | CRSPIn the Money | $22.00In the Money | $24.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |