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 | $24.00In the Money | $24.60In 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 | $0.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $19.20In the Money | $19.80In 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 | $0.60Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
CRSPIn the Money | $18.20In the Money | $18.90In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | |
CRSPIn the Money | $17.20In the Money | $17.80In 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 | $0.60Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
CRSPIn the Money | $16.10In the Money | $16.90In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
CRSPIn the Money | $15.10In the Money | $15.80In 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 | 30Out of the Money | |
CRSPIn the Money | $14.10In the Money | $14.60In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out 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 | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 14Out of the Money | 78Out of the Money | |
CRSPIn the Money | $11.90In the Money | $12.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 5Out of the Money | 273Out of the Money | |
CRSPIn the Money | $11.20In the Money | $11.90In 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 | $0.05Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 3Out of the Money | 55Out of the Money | |
CRSPIn the Money | $10.10In the Money | $10.70In 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 | $0.05Out of the Money | $0.05Out of the Money | $-0.23Out of the Money | 1Out of the Money | 17Out of the Money | |
CRSPIn the Money | $9.30In the Money | $9.90In 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 | $0.05Out of the Money | $-0.03Out of the Money | 11Out of the Money | 112Out of the Money | |
CRSPIn the Money | $8.10In the Money | $8.90In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 8In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.05Out of the Money | 5Out of the Money | 56Out of the Money | |
CRSPIn the Money | $7.10In the Money | $7.70In the Money | $6.68In the Money | $0.43In the Money | 2In the Money | 3In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 64Out of the Money | 84Out of the Money | |
CRSPIn the Money | $6.10In the Money | $6.90In the Money | $5.68In the Money | $0.38In the Money | 3In the Money | 8In the Money | CRSPOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $-0.04Out of the Money | 84Out of the Money | 92Out of the Money | |
CRSPIn the Money | $5.30In the Money | $5.70In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 10In the Money | CRSPOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.20Out of the Money | $-0.11Out of the Money | 24Out of the Money | 150Out of the Money | |
CRSPIn the Money | $4.50In the Money | $4.80In the Money | $3.90In the Money | $0.38In the Money | 1In the Money | 39In the Money | CRSPOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.32Out of the Money | $-0.18Out of the Money | 49Out of the Money | 69Out of the Money | |
CRSPIn the Money | $3.70In the Money | $3.90In the Money | $3.30In the Money | $-0.22In the Money | 1In the Money | 33In the Money | CRSPOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.45Out of the Money | $-0.21Out of the Money | 39Out of the Money | 50Out of the Money | |
CRSPIn the Money | $2.90In the Money | $3.10In the Money | $2.50In the Money | $0.16In the Money | 4In the Money | 76In the Money | CRSPNear the Money | $0.45Near the Money | $0.60Near the Money | $0.71Near the Money | $-0.29Near the Money | 26Near the Money | 47Near the Money | |
CRSPIn the Money | $2.20In the Money | $2.40In the Money | $2.20In the Money | $0.65In the Money | 63In the Money | 103In the Money | CRSPNear the Money | $0.75Near the Money | $0.85Near the Money | $1.10Near the Money | $-0.55Near the Money | 1Near the Money | 57Near the Money | |
CRSPUnderlying issue's last price | $1.60Underlying issue's last price | $1.75Underlying issue's last price | $1.65Underlying issue's last price | $0.45Underlying issue's last price | 57Underlying issue's last price | 92Underlying issue's last price | Filter Table By Strike Price of$59.00Underlying issue's last price | CRSPUnderlying issue's last price | $1.10Underlying issue's last price | $1.25Underlying issue's last price | $1.70Underlying issue's last price | $-0.15Underlying issue's last price | 4Underlying issue's last price | 23Underlying issue's last price |
CRSPNear the Money | $1.10Near the Money | $1.25Near the Money | $1.05Near the Money | $0.21Near the Money | 240Near the Money | 472Near the Money | CRSPIn the Money | $1.60In the Money | $1.80In the Money | $2.20In the Money | $-0.77In the Money | 47In the Money | 65In the Money | |
CRSPNear the Money | $0.75Near the Money | $0.80Near the Money | $0.80Near the Money | $0.20Near the Money | 174Near the Money | 694Near the Money | CRSPIn the Money | $2.20In the Money | $2.45In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CRSPNear the Money | $0.45Near the Money | $0.55Near the Money | $0.50Near the Money | $0.05Near the Money | 234Near the Money | 369Near the Money | CRSPIn the Money | $2.95In the Money | $3.20In the Money | $3.54In the Money | $-3.96In the Money | 1In the Money | 5In the Money | |
CRSPOut of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.32Out of the Money | $0.07Out of the Money | 172Out of the Money | 225Out of the Money | CRSPIn the Money | $3.20In the Money | $4.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $-0.05Out of the Money | 36Out of the Money | 89Out of the Money | CRSPIn the Money | $4.60In the Money | $4.90In the Money | $9.93In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CRSPOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.03Out of the Money | 41Out of the Money | 145Out of the Money | CRSPIn the Money | $5.40In the Money | $5.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.07Out of the Money | 12Out of the Money | 13Out of the Money | CRSPIn the Money | $6.50In the Money | $7.00In the Money | $11.10In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.13Out of the Money | 7Out of the Money | 29Out of the Money | CRSPIn the Money | $7.00In the Money | $8.10In the Money | $8.90In the Money | $-1.84In the Money | 6In the Money | 6In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.60Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | CRSPIn the Money | $7.90In the Money | $9.10In 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 | $0.25Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 6Out of the Money | 4Out of the Money | CRSPIn the Money | $7.90In the Money | $10.10In 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 | $0.10Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 3Out of the Money | 60Out of the Money | CRSPIn the Money | $10.30In the Money | $11.10In the Money | $13.94In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 38Out of the Money | 98Out of the Money | CRSPIn the Money | $11.30In the Money | $12.00In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 3Out of the Money | ---Out of the Money | CRSPIn the Money | $12.30In the Money | $12.90In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 42Out of the Money | ---Out of the Money | CRSPIn the Money | $13.40In the Money | $13.90In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 11Out of the Money | ---Out of the Money | CRSPIn the Money | $14.40In the Money | $14.80In 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 | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | CRSPIn the Money | $15.20In the Money | $15.90In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $16.30In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 1Out of the Money | 3Out of the Money | CRSPIn the Money | $18.40In the Money | $19.00In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 4Out of the Money | ---Out of the Money | CRSPIn the Money | $19.10In the Money | $19.90In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | CRSPIn the Money | $20.20In the Money | $21.00In the Money | $26.13In the Money | $0.00In the Money | ---In the Money | 30In the Money |