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 | $25.80In the Money | $29.50In 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 | $0.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $23.40In the Money | $26.90In 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 | $0.65Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
CRSPIn the Money | $22.20In 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 | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $19.70In the Money | $21.40In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $17.30In the Money | $18.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CRSPIn the Money | $14.80In the Money | $15.60In the Money | $16.80In the Money | $0.00In the Money | ---In the Money | 11In the Money | CRSPOut of the Money | $0.15Out of the Money | $0.35Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
CRSPIn the Money | $12.50In the Money | $13.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
CRSPIn the Money | $11.20In the Money | $12.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.54Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CRSPIn the Money | $10.20In the Money | $10.90In the Money | $11.01In the Money | $0.00In the Money | ---In the Money | 3In the Money | CRSPOut of the Money | $0.40Out of the Money | $0.50Out of the Money | $0.47Out of the Money | $-0.03Out of the Money | 4Out of the Money | 187Out of the Money | |
CRSPIn the Money | $9.50In the Money | $11.70In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | CRSPOut of the Money | $0.50Out of the Money | $0.60Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CRSPIn the Money | $8.70In the Money | $10.30In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | 4In the Money | CRSPOut of the Money | $0.65Out of the Money | $0.80Out of the Money | $0.72Out of the Money | $-0.27Out of the Money | 100Out of the Money | 25Out of the Money | |
CRSPIn the Money | $8.20In the Money | $10.20In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | 15In the Money | CRSPOut of the Money | $0.75Out of the Money | $0.90Out of the Money | $0.93Out of the Money | $0.00Out of the Money | ---Out of the Money | 356Out of the Money | |
CRSPIn the Money | $7.80In the Money | $10.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | $0.85Out of the Money | $1.00Out of the Money | $1.25Out of the Money | $0.20Out of the Money | 2Out of the Money | 22Out of the Money | |
CRSPIn the Money | $7.10In the Money | $8.70In the Money | $7.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | CRSPOut of the Money | $1.10Out of the Money | $1.25Out of the Money | $1.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
CRSPIn the Money | $6.40In the Money | $8.60In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 13In the Money | CRSPOut of the Money | $1.40Out of the Money | $1.50Out of the Money | $1.50Out of the Money | $0.06Out of the Money | 12Out of the Money | 157Out of the Money | |
CRSPIn the Money | $5.80In the Money | $6.10In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | CRSPOut of the Money | $1.70Out of the Money | $1.85Out of the Money | $1.96Out of the Money | $-0.49Out of the Money | 1Out of the Money | 3Out of the Money | |
CRSPIn the Money | $5.20In the Money | $5.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | $2.10Out of the Money | $2.20Out of the Money | $2.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
CRSPIn the Money | $4.90In the Money | $5.20In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 6In the Money | CRSPNear the Money | $1.35Near the Money | $2.40Near the Money | $2.60Near the Money | $-0.24Near the Money | 1Near the Money | 322Near the Money | |
CRSPIn the Money | $4.60In the Money | $4.90In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 15In the Money | CRSPNear the Money | $2.50Near the Money | $2.65Near the Money | $2.60Near the Money | $-0.55Near the Money | 1Near the Money | 56Near the Money | |
CRSPIn the Money | $4.10In the Money | $4.40In the Money | $4.20In the Money | $0.80In the Money | 19In the Money | 27In the Money | CRSPNear the Money | $3.00Near the Money | $3.20Near the Money | $3.32Near the Money | $0.42Near the Money | 2Near the Money | 142Near the Money | |
CRSPUnderlying issue's last price | $3.70Underlying issue's last price | $3.90Underlying issue's last price | $3.70Underlying issue's last price | $0.38Underlying issue's last price | 1,239Underlying issue's last price | 1,285Underlying issue's last price | Filter Table By Strike Price of$55.00Underlying issue's last price | CRSPUnderlying issue's last price | $3.50Underlying issue's last price | $3.70Underlying issue's last price | $3.80Underlying issue's last price | $-0.43Underlying issue's last price | 64Underlying issue's last price | 1,044Underlying issue's last price |
CRSPNear the Money | $3.10Near the Money | $3.50Near the Money | $3.40Near the Money | $0.55Near the Money | 100Near the Money | 75Near the Money | CRSPIn the Money | $4.00In the Money | $4.20In the Money | $4.49In the Money | $0.09In the Money | 29In the Money | 55In the Money | |
CRSPNear the Money | $2.85Near the Money | $3.10Near the Money | $3.00Near the Money | $0.79Near the Money | 2Near the Money | 16Near the Money | CRSPIn the Money | $4.60In the Money | $4.80In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 40In the Money | |
CRSPNear the Money | $2.55Near the Money | $2.85Near the Money | $2.68Near the Money | $0.11Near the Money | 1Near the Money | 209Near the Money | CRSPIn the Money | $3.10In the Money | $5.10In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 46In the Money | |
CRSPNear the Money | $2.40Near the Money | $2.70Near the Money | $2.45Near the Money | $-0.20Near the Money | 1Near the Money | 25Near the Money | CRSPIn the Money | $5.20In the Money | $5.50In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
CRSPOut of the Money | $2.05Out of the Money | $2.30Out of the Money | $2.15Out of the Money | $-0.35Out of the Money | 1Out of the Money | 7Out of the Money | CRSPIn the Money | $5.90In the Money | $6.20In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CRSPOut of the Money | $1.80Out of the Money | $1.95Out of the Money | $1.79Out of the Money | $-0.31Out of the Money | 12Out of the Money | 1,366Out of the Money | CRSPIn the Money | $5.70In the Money | $6.90In the Money | $7.20In the Money | $-1.07In the Money | 2In the Money | 455In the Money | |
CRSPOut of the Money | $1.50Out of the Money | $1.75Out of the Money | $1.60Out of the Money | $0.10Out of the Money | 1Out of the Money | 21Out of the Money | CRSPIn the Money | $7.00In the Money | $7.70In the Money | $8.32In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
CRSPOut of the Money | $1.30Out of the Money | $1.50Out of the Money | $1.50Out of the Money | $0.40Out of the Money | 1Out of the Money | 42Out of the Money | CRSPIn the Money | $6.20In the Money | $8.50In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CRSPOut of the Money | $1.20Out of the Money | $1.40Out of the Money | $1.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 210Out of the Money | CRSPIn the Money | $8.20In the Money | $8.80In the Money | $8.90In the Money | $-1.08In the Money | 1In the Money | 112In the Money | |
CRSPOut of the Money | $1.10Out of the Money | $1.25Out of the Money | $1.25Out of the Money | $0.25Out of the Money | 3Out of the Money | 51Out of the Money | CRSPIn the Money | $7.00In the Money | $9.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.95Out of the Money | $1.10Out of the Money | $1.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | CRSPIn the Money | $8.40In the Money | $10.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.80Out of the Money | $0.95Out of the Money | $0.90Out of the Money | $0.16Out of the Money | 12Out of the Money | 1,618Out of the Money | CRSPIn the Money | $10.10In the Money | $10.90In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 136In the Money | |
CRSPOut of the Money | $0.70Out of the Money | $0.80Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 252Out of the Money | CRSPIn the Money | $9.60In the Money | $11.90In the Money | $11.82In the Money | $0.82In the Money | 1In the Money | 5In the Money | |
CRSPOut of the Money | $0.60Out of the Money | $0.70Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 246Out of the Money | CRSPIn the Money | $10.90In the Money | $12.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.55Out of the Money | $0.65Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | CRSPIn the Money | $12.10In the Money | $13.30In the Money | $14.28In the Money | $0.00In the Money | ---In the Money | 73In the Money | |
CRSPOut of the Money | $0.50Out of the Money | $0.60Out of the Money | $0.67Out of the Money | $0.00Out of the Money | ---Out of the Money | 265Out of the Money | CRSPIn the Money | $13.20In the Money | $13.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.35Out of the Money | $0.50Out of the Money | $0.45Out of the Money | $-0.04Out of the Money | 6Out of the Money | 743Out of the Money | CRSPIn the Money | $13.40In the Money | $15.50In the Money | $15.51In the Money | $-1.26In the Money | 5In the Money | 142In the Money | |
CRSPOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $0.00Out of the Money | 1Out of the Money | 279Out of the Money | CRSPIn the Money | $17.40In the Money | $18.10In the Money | $16.93In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
CRSPOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $0.01Out of the Money | 18Out of the Money | 2,109Out of the Money | CRSPIn the Money | $19.80In the Money | $20.50In the Money | $20.00In the Money | $0.00In the Money | ---In the Money | 67In the Money | |
CRSPOut of the Money | $0.10Out of the Money | $0.40Out of the Money | $0.22Out of the Money | $-0.22Out of the Money | 1Out of the Money | 46Out of the Money | CRSPIn the Money | $22.30In the Money | $23.50In the Money | $23.70In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
CRSPOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.30Out of the Money | $0.10Out of the Money | 18Out of the Money | 2,116Out of the Money | CRSPIn the Money | $23.60In the Money | $26.80In the Money | $24.60In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
CRSPOut of the Money | $0.10Out of the Money | $0.70Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | CRSPIn the Money | $25.70In the Money | $29.10In the Money | $17.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $-0.06Out of the Money | 1Out of the Money | 67Out of the Money | CRSPIn the Money | $28.20In the Money | $31.90In the Money | $27.60In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 6Out of the Money | 43Out of the Money | CRSPIn the Money | $33.20In the Money | $36.70In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | CRSPIn the Money | $38.50In the Money | $41.90In 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 | $0.75Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | CRSPIn the Money | $43.30In the Money | $46.70In 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 | $0.75Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | CRSPIn the Money | $48.20In the Money | $51.80In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CRSPIn the Money | $53.10In the Money | $56.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |