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 | $27.80In the Money | $30.50In 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 | $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 | $23.60In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
CRSPIn the Money | $22.60In the Money | $23.00In 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 | 57Out of the Money | |
CRSPIn the Money | $21.60In the Money | $22.10In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
CRSPIn the Money | $20.60In the Money | $21.50In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
CRSPIn the Money | $19.60In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
CRSPIn the Money | $18.60In the Money | $19.10In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
CRSPIn the Money | $17.50In the Money | $18.10In 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 | $0.95Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | |
CRSPIn the Money | $16.20In the Money | $17.00In 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 | 276Out of the Money | |
CRSPIn the Money | $15.60In 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 | $0.55Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
CRSPIn the Money | $14.60In the Money | $15.00In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CRSPIn the Money | $13.60In the Money | $14.50In the Money | $8.30In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | |
CRSPIn the Money | $12.60In the Money | $13.30In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
CRSPIn the Money | $11.60In the Money | $12.10In the Money | $6.68In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | |
CRSPIn the Money | $10.60In the Money | $11.20In the Money | $5.68In 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 | $0.01Out of the Money | $-0.09Out of the Money | 1Out of the Money | 139Out of the Money | |
CRSPIn the Money | $9.60In the Money | $10.30In the Money | $13.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 208Out of the Money | |
CRSPIn the Money | $8.60In the Money | $9.10In the Money | $11.23In the Money | $0.00In the Money | ---In 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 | 80Out of the Money | |
CRSPIn the Money | $6.40In the Money | $8.10In the Money | $6.02In the Money | $0.00In the Money | ---In the Money | 34In 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 | 273Out of the Money | |
CRSPIn the Money | $6.50In the Money | $7.10In the Money | $9.98In the Money | $0.00In the Money | ---In the Money | 64In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
CRSPIn the Money | $5.00In the Money | $5.90In the Money | $6.30In the Money | $-2.55In the Money | 8In the Money | 127In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | |
CRSPIn the Money | $4.50In the Money | $5.10In the Money | $5.23In the Money | $-1.13In the Money | 2In the Money | 116In 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 | 37Out of the Money | |
CRSPIn the Money | $3.60In the Money | $4.00In the Money | $3.90In the Money | $-2.35In the Money | 34In the Money | 488In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.55Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 110Out of the Money | |
CRSPIn the Money | $2.60In the Money | $3.00In the Money | $2.91In the Money | $-2.96In the Money | 15In the Money | 477In the Money | CRSPNear the Money | $0.00Near the Money | $0.20Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 70Near the Money | |
CRSPIn the Money | $0.50In the Money | $2.15In the Money | $2.00In the Money | $-1.63In the Money | 9In the Money | 507In the Money | CRSPNear the Money | $0.00Near the Money | $0.50Near the Money | $0.07Near the Money | $0.00Near the Money | ---Near the Money | 66Near the Money | |
CRSPUnderlying issue's last price | $0.70Underlying issue's last price | $0.95Underlying issue's last price | $1.20Underlying issue's last price | $-2.74Underlying issue's last price | 46Underlying issue's last price | 520Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | CRSPUnderlying issue's last price | $0.10Underlying issue's last price | $0.20Underlying issue's last price | $0.15Underlying issue's last price | $0.03Underlying issue's last price | 52Underlying issue's last price | 77Underlying issue's last price |
CRSPNear the Money | $0.20Near the Money | $0.40Near the Money | $0.35Near the Money | $-1.37Near the Money | 198Near the Money | 360Near the Money | CRSPIn the Money | $0.50In the Money | $0.70In the Money | $0.50In the Money | $0.20In the Money | 10In the Money | 90In the Money | |
CRSPNear the Money | $0.05Near the Money | $0.15Near the Money | $0.12Near the Money | $-1.68Near the Money | 344Near the Money | 492Near the Money | CRSPIn the Money | $1.15In the Money | $1.45In the Money | $1.30In the Money | $0.60In the Money | 35In the Money | 128In the Money | |
CRSPNear the Money | $0.00Near the Money | $0.10Near the Money | $0.08Near the Money | $-0.57Near the Money | 49Near the Money | 472Near the Money | CRSPIn the Money | $1.80In the Money | $2.55In the Money | $2.20In the Money | $0.95In the Money | 8In the Money | 39In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.35Out of the Money | 34Out of the Money | 147Out of the Money | CRSPIn the Money | $1.45In the Money | $3.50In the Money | $1.83In the Money | $0.00In the Money | ---In the Money | 45In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.15Out of the Money | 34Out of the Money | 131Out of the Money | CRSPIn the Money | $3.90In the Money | $4.40In the Money | $1.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.25Out of the Money | 1Out of the Money | 346Out of the Money | CRSPIn the Money | $5.10In the Money | $5.40In 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 | $0.25Out of the Money | $0.03Out of the Money | $-0.12Out of the Money | 1Out of the Money | 261Out of the Money | CRSPIn the Money | $6.00In the Money | $6.40In the Money | $2.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.65Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 180Out of the Money | CRSPIn the Money | $6.50In the Money | $7.40In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | CRSPIn the Money | $7.90In 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 | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | CRSPIn the Money | $8.90In the Money | $10.50In 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 | $0.55Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 8Out of the Money | 88Out of the Money | CRSPIn the Money | $9.70In the Money | $10.40In 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 | $0.25Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 199Out of the Money | CRSPIn the Money | $10.40In the Money | $11.40In the Money | $17.88In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $11.30In the Money | $12.80In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 109Out of the Money | CRSPIn the Money | $11.20In the Money | $13.60In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 145Out of the Money | CRSPIn the Money | $12.10In 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 | $0.75Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | CRSPIn the Money | $13.70In the Money | $16.00In 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 | 10Out of the Money | CRSPIn the Money | $14.20In the Money | $17.80In the Money | $20.10In the Money | $0.00In the Money | ---In the Money | ---In the Money |