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 | $26.60In the Money | $30.30In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $24.00In the Money | $27.80In 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 | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | |
CRSPIn the Money | $23.20In the Money | $24.00In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $20.60In the Money | $22.60In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $18.20In the Money | $20.50In 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 | $0.15Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CRSPIn the Money | $17.20In the Money | $18.00In 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 | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $16.80In the Money | $17.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $15.60In the Money | $16.50In the Money | $17.35In the Money | $0.00In the Money | ---In the Money | 10In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
CRSPIn the Money | $14.70In the Money | $15.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $13.90In the Money | $14.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $13.10In the Money | $14.00In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | |
CRSPIn the Money | $11.70In the Money | $12.50In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
CRSPIn the Money | $10.70In the Money | $12.50In the Money | $11.01In the Money | $0.00In the Money | ---In the Money | 3In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 212Out of the Money | |
CRSPIn the Money | $9.20In the Money | $11.90In the Money | $6.41In the Money | $0.00In the Money | ---In the Money | 2In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CRSPIn the Money | $8.60In the Money | $9.50In the Money | $5.41In the Money | $0.00In the Money | ---In the Money | 4In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 323Out of the Money | |
CRSPIn the Money | $8.20In the Money | $9.00In the Money | $9.62In the Money | $0.00In the Money | ---In the Money | 6In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 359Out of the Money | |
CRSPIn the Money | $7.60In the Money | $8.60In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 2Out of the Money | 61Out of the Money | |
CRSPIn the Money | $4.90In the Money | $7.40In the Money | $9.18In the Money | $0.00In the Money | ---In the Money | 12In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 1Out of the Money | 131Out of the Money | |
CRSPIn the Money | $5.80In the Money | $7.90In the Money | $5.50In the Money | $-0.50In the Money | 1In the Money | 97In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 21Out of the Money | 1,206Out of the Money | |
CRSPIn the Money | $4.90In the Money | $6.70In the Money | $4.70In the Money | $-0.40In the Money | 1In the Money | 18In 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 | 12Out of the Money | 873Out of the Money | |
CRSPIn the Money | $3.90In the Money | $5.00In the Money | $3.90In the Money | $0.12In the Money | 42In the Money | 155In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.06Out of the Money | 5Out of the Money | 140Out of the Money | |
CRSPIn the Money | $3.40In the Money | $4.00In the Money | $3.25In the Money | $-0.07In the Money | 29In the Money | 32In 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 | 346Out of the Money | |
CRSPIn the Money | $2.75In the Money | $4.80In the Money | $2.68In the Money | $0.08In the Money | 5In the Money | 54In 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 | 1Out of the Money | 83Out of the Money | |
CRSPIn the Money | $1.10In the Money | $2.90In the Money | $1.80In the Money | $0.05In the Money | 33In the Money | 237In the Money | CRSPNear the Money | $0.00Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.05Near the Money | 25Near the Money | 542Near the Money | |
CRSPIn the Money | $0.95In the Money | $1.50In the Money | $0.83In the Money | $-0.22In the Money | 45In the Money | 630In the Money | CRSPNear the Money | $0.00Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.27Near the Money | 89Near the Money | 715Near the Money | |
CRSPUnderlying issue's last price | $0.05Underlying issue's last price | $2.20Underlying issue's last price | $0.10Underlying issue's last price | $-0.40Underlying issue's last price | 367Underlying issue's last price | 459Underlying issue's last price | Filter Table By Strike Price of$56.00Underlying issue's last price | CRSPUnderlying issue's last price | $0.00Underlying issue's last price | $0.70Underlying issue's last price | $0.45Underlying issue's last price | $-0.20Underlying issue's last price | 49Underlying issue's last price | 128Underlying issue's last price |
CRSPNear the Money | $0.00Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.25Near the Money | 312Near the Money | 481Near the Money | CRSPIn the Money | $0.60In the Money | $1.30In the Money | $1.20In the Money | $-0.40In the Money | 14In the Money | 168In the Money | |
CRSPNear the Money | $0.00Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.15Near the Money | 8Near the Money | 376Near the Money | CRSPIn the Money | $0.80In the Money | $1.60In the Money | $2.00In the Money | $0.02In the Money | 16In the Money | 209In the Money | |
CRSPNear the Money | $0.00Near the Money | $0.50Near the Money | $0.05Near the Money | $-0.09Near the Money | 86Near the Money | 538Near the Money | CRSPIn the Money | $1.60In the Money | $2.15In the Money | $2.20In the Money | $-0.30In the Money | 18In the Money | 65In the Money | |
CRSPNear the Money | $0.00Near the Money | $0.05Near the Money | $0.06Near the Money | $-0.06Near the Money | 8Near the Money | 494Near the Money | CRSPIn the Money | $2.65In the Money | $4.70In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 30In 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 | 57Out of the Money | 1,860Out of the Money | CRSPIn the Money | $2.95In the Money | $4.20In the Money | $4.47In the Money | $-0.03In the Money | 343In the Money | 416In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 6Out of the Money | 179Out of the Money | CRSPIn the Money | $4.60In the Money | $5.30In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 5In 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 | 11Out of the Money | 201Out of the Money | CRSPIn the Money | $5.50In the Money | $6.40In the Money | $9.87In 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 | $0.03Out of the Money | $-0.02Out of the Money | 17Out of the Money | 367Out of the Money | CRSPIn the Money | $6.00In the Money | $6.70In the Money | $5.96In the Money | $0.00In the Money | ---In the Money | 35In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 11Out of the Money | 103Out of the Money | CRSPIn the Money | $6.50In the Money | $7.40In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 336Out of the Money | CRSPIn the Money | $7.50In the Money | $8.40In 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 | 2Out of the Money | 2,116Out of the Money | CRSPIn the Money | $8.40In the Money | $9.20In the Money | $10.02In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $1.25Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 6Out of the Money | 356Out of the Money | CRSPIn the Money | $9.50In the Money | $10.30In the Money | $10.80In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 274Out of the Money | CRSPIn the Money | $10.50In the Money | $11.30In 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 | $0.25Out of the Money | $0.05Out of the Money | $-0.06Out of the Money | 1Out of the Money | 178Out of the Money | CRSPIn the Money | $11.00In the Money | $13.50In the Money | $12.09In the Money | $0.00In the Money | ---In the Money | 8In 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 | 5Out of the Money | 345Out of the Money | CRSPIn the Money | $11.50In the Money | $12.30In the Money | $11.83In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.55Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | CRSPIn the Money | $12.50In the Money | $14.00In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 922Out of the Money | CRSPIn the Money | $13.50In the Money | $14.30In the Money | $14.05In the Money | $1.65In the Money | 2In the Money | 9In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.55Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | CRSPIn the Money | $14.50In the Money | $15.30In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 285Out of the Money | CRSPIn the Money | $16.00In the Money | $16.80In the Money | $16.93In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $17.50In the Money | $18.60In 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 | $0.03Out of the Money | $0.02Out of the Money | 11Out of the Money | 2,359Out of the Money | CRSPIn the Money | $18.50In the Money | $19.30In the Money | $18.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $19.50In the Money | $20.20In 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 | 245Out of the Money | CRSPIn the Money | $21.10In the Money | $21.80In the Money | $22.13In 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 | $0.01Out of the Money | $-0.03Out of the Money | 2Out of the Money | 2,064Out of the Money | CRSPIn the Money | $23.50In the Money | $24.30In the Money | $24.60In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | CRSPIn the Money | $24.60In the Money | $28.50In the Money | $17.35In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 115Out of the Money | CRSPIn the Money | $27.10In the Money | $31.00In the Money | $27.60In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | CRSPIn the Money | $32.10In the Money | $36.00In the Money | $22.00In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | CRSPIn the Money | $37.10In the Money | $41.00In 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 | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | CRSPIn the Money | $42.20In the Money | $45.70In the Money | $27.60In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | CRSPIn the Money | $47.20In the Money | $51.00In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | CRSPIn the Money | $52.20In the Money | $56.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |