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 | $30.70In the Money | $34.00In 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 | $0.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $28.20In the Money | $32.00In the Money | $25.35In the Money | $0.00In the Money | ---In the Money | 1In 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 | $25.70In 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 | $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 | $24.00In the Money | $26.60In the Money | $19.60In the Money | $0.00In the Money | ---In the Money | 24In the Money | CRSPOut of the Money | $0.00Out of the Money | $1.30Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
CRSPIn the Money | $22.20In the Money | $23.10In the Money | $29.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | $0.00Out of the Money | $1.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | |
CRSPIn the Money | $19.70In the Money | $20.50In the Money | $18.93In the Money | $0.00In the Money | ---In the Money | 39In the Money | CRSPOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 163Out of the Money | |
CRSPIn the Money | $17.20In the Money | $18.20In the Money | $15.10In the Money | $0.00In the Money | ---In the Money | 6In the Money | CRSPOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | |
CRSPIn the Money | $16.70In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CRSPIn the Money | $15.90In the Money | $18.30In 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 | $2.05Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CRSPIn the Money | $14.90In the Money | $15.60In the Money | $14.50In the Money | $0.00In the Money | ---In the Money | 63In the Money | CRSPOut of the Money | $0.05Out of the Money | $0.40Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 1Out of the Money | 402Out of the Money | |
CRSPIn the Money | $13.70In the Money | $14.70In 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 | $0.20Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
CRSPIn the Money | $12.90In the Money | $13.70In 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 | $0.30Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
CRSPIn the Money | $12.50In the Money | $13.20In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 12In the Money | CRSPOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.04Out of the Money | 1Out of the Money | 473Out of the Money | |
CRSPIn the Money | $11.70In the Money | $12.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $-0.01Out of the Money | 120Out of the Money | 4Out of the Money | |
CRSPIn the Money | $10.70In the Money | $13.40In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | CRSPOut of the Money | $0.05Out of the Money | $0.70Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CRSPIn the Money | $10.20In the Money | $11.10In 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 | $0.70Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
CRSPIn the Money | $10.10In the Money | $10.60In the Money | $10.43In the Money | $0.93In the Money | 735In the Money | 1,359In the Money | CRSPOut of the Money | $0.05Out of the Money | $0.45Out of the Money | $0.15Out of the Money | $0.00Out of the Money | 3Out of the Money | 698Out of the Money | |
CRSPIn the Money | $9.20In the Money | $9.70In 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 | $0.25Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
CRSPIn the Money | $8.10In the Money | $8.90In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | 1In 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 | 36Out of the Money | |
CRSPIn the Money | $7.70In the Money | $8.20In the Money | $3.75In the Money | $0.00In the Money | ---In the Money | 47In the Money | CRSPOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $-0.03Out of the Money | 1Out of the Money | 86Out of the Money | |
CRSPIn the Money | $6.20In the Money | $8.00In the Money | $7.80In the Money | $4.60In the Money | 1In the Money | 1In the Money | CRSPOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.40Out of the Money | $-0.21Out of the Money | 3Out of the Money | 17Out of the Money | |
CRSPIn the Money | $5.60In the Money | $7.50In the Money | $2.65In the Money | $0.00In the Money | ---In the Money | 26In the Money | CRSPOut of the Money | $0.25Out of the Money | $0.50Out of the Money | $0.45Out of the Money | $-0.05Out of the Money | 4Out of the Money | 32Out of the Money | |
CRSPIn the Money | $5.00In the Money | $6.20In the Money | $5.90In the Money | $0.35In the Money | 21In the Money | 210In the Money | CRSPOut of the Money | $0.55Out of the Money | $0.65Out of the Money | $0.60Out of the Money | $-0.10Out of the Money | 48Out of the Money | 997Out of the Money | |
CRSPIn the Money | $4.30In the Money | $5.70In the Money | $4.75In the Money | $0.00In the Money | 5In the Money | 79In the Money | CRSPOut of the Money | $0.75Out of the Money | $0.90Out of the Money | $0.90Out of the Money | $-0.80Out of the Money | 17Out of the Money | 52Out of the Money | |
CRSPIn the Money | $4.00In the Money | $4.90In the Money | $4.60In the Money | $0.75In the Money | 14In the Money | 36In the Money | CRSPNear the Money | $1.05Near the Money | $1.20Near the Money | $1.08Near the Money | $-0.90Near the Money | 70Near the Money | 3Near the Money | |
CRSPIn the Money | $3.80In the Money | $4.10In the Money | $4.00In the Money | $0.60In the Money | 26In the Money | 427In the Money | CRSPNear the Money | $1.20Near the Money | $1.35Near the Money | $1.50Near the Money | $0.00Near the Money | ---Near the Money | 386Near the Money | |
CRSPIn the Money | $3.50In the Money | $3.80In the Money | $3.70In the Money | $0.15In the Money | 4In the Money | 141In the Money | CRSPNear the Money | $1.40Near the Money | $1.55Near the Money | $1.56Near the Money | $-0.14Near the Money | 58Near the Money | 58Near the Money | |
CRSPUnderlying issue's last price | $2.95Underlying issue's last price | $3.10Underlying issue's last price | $2.85Underlying issue's last price | $0.00Underlying issue's last price | 12Underlying issue's last price | 110Underlying issue's last price | Filter Table By Strike Price of$59.00Underlying issue's last price | CRSPUnderlying issue's last price | $1.85Underlying issue's last price | $2.00Underlying issue's last price | $2.02Underlying issue's last price | $-0.13Underlying issue's last price | 37Underlying issue's last price | 69Underlying issue's last price |
CRSPNear the Money | $2.50Near the Money | $2.65Near the Money | $2.60Near the Money | $0.15Near the Money | 132Near the Money | 1,116Near the Money | CRSPIn the Money | $2.30In the Money | $2.65In the Money | $2.45In the Money | $-0.45In the Money | 16In the Money | 520In the Money | |
CRSPNear the Money | $2.05Near the Money | $2.20Near the Money | $1.55Near the Money | $-0.35Near the Money | 1Near the Money | 184Near the Money | CRSPIn the Money | $2.80In the Money | $3.10In the Money | $2.95In the Money | $-0.45In the Money | 10In the Money | 21In the Money | |
CRSPNear the Money | $1.65Near the Money | $1.80Near the Money | $1.75Near the Money | $0.19Near the Money | 14Near the Money | 455Near the Money | CRSPIn the Money | $3.40In the Money | $3.70In the Money | $5.97In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CRSPNear the Money | $1.45Near the Money | $2.15Near the Money | $1.65Near the Money | $0.15Near the Money | 12Near the Money | 467Near the Money | CRSPIn the Money | $3.60In the Money | $4.00In the Money | $4.03In the Money | $0.00In the Money | ---In the Money | 93In the Money | |
CRSPOut of the Money | $1.30Out of the Money | $2.45Out of the Money | $1.25Out of the Money | $0.05Out of the Money | 9Out of the Money | 91Out of the Money | CRSPIn the Money | $4.10In the Money | $4.40In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
CRSPOut of the Money | $1.00Out of the Money | $1.20Out of the Money | $1.15Out of the Money | $0.25Out of the Money | 45Out of the Money | 270Out of the Money | CRSPIn the Money | $4.80In the Money | $6.50In 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 | $0.90Out of the Money | $0.00Out of the Money | 385Out of the Money | 1,173Out of the Money | CRSPIn the Money | $5.60In the Money | $7.10In the Money | $6.08In the Money | $0.00In the Money | ---In the Money | 2,847In the Money | |
CRSPOut of the Money | $0.65Out of the Money | $0.80Out of the Money | $0.76Out of the Money | $0.07Out of the Money | 4Out of the Money | 18Out of the Money | CRSPIn the Money | $6.20In the Money | $7.80In 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 | $1.65Out of the Money | $0.60Out of the Money | $-0.05Out of the Money | 21Out of the Money | 29Out of the Money | CRSPIn the Money | $7.30In the Money | $7.60In the Money | $8.18In the Money | $0.48In the Money | 1In the Money | 3In the Money | |
CRSPOut of the Money | $0.50Out of the Money | $0.60Out of the Money | $0.45Out of the Money | $-0.01Out of the Money | 1Out of the Money | 410Out of the Money | CRSPIn the Money | $7.40In the Money | $8.10In the Money | $8.00In the Money | $-4.20In the Money | 2In the Money | 168In the Money | |
CRSPOut of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.35Out of the Money | $0.00Out of the Money | 75Out of the Money | 985Out of the Money | CRSPIn the Money | $9.90In the Money | $10.40In the Money | $11.23In the Money | $-0.07In the Money | 1In the Money | 146In the Money | |
CRSPOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.23Out of the Money | $0.03Out of the Money | 2Out of the Money | 270Out of the Money | CRSPIn the Money | $12.20In the Money | $13.00In the Money | $13.38In the Money | $-3.40In the Money | 1In the Money | 98In the Money | |
CRSPOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $0.04Out of the Money | 4Out of the Money | 256Out of the Money | CRSPIn the Money | $14.70In the Money | $15.30In the Money | $20.92In the Money | $0.00In the Money | ---In the Money | 115In the Money | |
CRSPOut of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $-0.10Out of the Money | 1Out of the Money | 143Out of the Money | CRSPIn the Money | $17.20In the Money | $17.80In the Money | $22.15In the Money | $0.00In the Money | ---In the Money | 269In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.45Out of the Money | $0.25Out of the Money | $0.10Out of the Money | 1Out of the Money | 533Out of the Money | CRSPIn the Money | $19.60In the Money | $20.40In the Money | $24.28In the Money | $0.00In the Money | ---In the Money | 184In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | CRSPIn the Money | $21.40In the Money | $23.60In the Money | $14.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.18Out of the Money | $0.05Out of the Money | 13Out of the Money | 1,264Out of the Money | CRSPIn the Money | $23.70In the Money | $26.90In the Money | $20.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $1.45Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | CRSPIn the Money | $25.80In the Money | $29.20In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.10Out of the Money | $0.75Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 412Out of the Money | CRSPIn the Money | $28.10In the Money | $31.90In the Money | $27.15In the Money | $0.00In the Money | ---In the Money | ---In 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 | 30Out of the Money | CRSPIn the Money | $30.70In the Money | $34.20In the Money | $20.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.55Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 423Out of the Money | CRSPIn the Money | $33.30In the Money | $36.90In the Money | $37.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.50Out of the Money | $0.10Out of the Money | $0.04Out of the Money | 1Out of the Money | 1,501Out of the Money | CRSPIn the Money | $38.10In the Money | $41.70In the Money | $34.16In 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 | $0.00Out of the Money | ---Out of the Money | 667Out of the Money | CRSPIn the Money | $43.10In the Money | $46.80In 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 | $0.40Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 627Out of the Money | CRSPIn the Money | $48.10In the Money | $51.80In the Money | $29.10In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 363Out of the Money | CRSPIn the Money | $53.00In the Money | $56.60In 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 | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 610Out of the Money | CRSPIn the Money | $58.10In the Money | $61.60In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 302Out of the Money | CRSPIn the Money | $63.00In the Money | $66.90In 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 | $0.60Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | CRSPIn the Money | $67.90In the Money | $71.90In 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 | $0.40Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 365Out of the Money | CRSPIn the Money | $73.70In the Money | $76.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |