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 | $30.60In the Money | $34.50In 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 | $28.10In 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 | $25.60In the Money | $29.40In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $24.40In the Money | $26.90In 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 | $0.05Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
CRSPIn the Money | $20.80In the Money | $24.50In 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 | $0.05Out 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 | $20.30In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 163Out of the Money | |
CRSPIn the Money | $16.10In the Money | $17.80In the Money | $17.60In the Money | $2.50In the Money | 1In the Money | 6In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | |
CRSPIn the Money | $15.00In the Money | $18.80In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CRSPIn the Money | $14.10In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
CRSPIn the Money | $14.70In the Money | $15.40In the Money | $13.64In the Money | $-0.86In the Money | 2In the Money | 63In 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 | 37Out of the Money | 419Out of the Money | |
CRSPIn the Money | $12.20In the Money | $16.10In 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 | $0.10Out of the Money | $0.05Out of the Money | $-0.25Out of the Money | 1Out of the Money | 9Out of the Money | |
CRSPIn the Money | $11.30In 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 | $0.10Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
CRSPIn the Money | $12.00In the Money | $14.60In 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 | $0.10Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 2Out of the Money | 303Out of the Money | |
CRSPIn the Money | $10.20In the Money | $14.10In 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 | $0.10Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 2Out of the Money | 120Out of the Money | |
CRSPIn the Money | $9.70In the Money | $12.90In the Money | $7.60In 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 | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CRSPIn the Money | $9.20In the Money | $10.90In 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 | $0.20Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
CRSPIn the Money | $8.60In the Money | $12.00In the Money | $10.43In the Money | $0.00In the Money | ---In the Money | 778In the Money | CRSPOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.06Out of the Money | 15Out of the Money | 693Out of the Money | |
CRSPIn the Money | $7.50In the Money | $10.60In 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 | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
CRSPIn the Money | $7.90In the Money | $8.50In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | CRSPOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
CRSPIn the Money | $7.30In the Money | $8.00In the Money | $3.75In the Money | $0.00In the Money | ---In the Money | 47In the Money | CRSPOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.28Out of the Money | $-0.09Out of the Money | 6Out of the Money | 86Out of the Money | |
CRSPIn the Money | $7.00In the Money | $7.50In the Money | $7.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | CRSPOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.22Out of the Money | $-0.28Out of the Money | 3Out of the Money | 14Out of the Money | |
CRSPIn the Money | $6.10In the Money | $6.80In 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 | $0.35Out of the Money | $0.55Out of the Money | $-0.02Out of the Money | 5Out of the Money | 36Out of the Money | |
CRSPIn the Money | $5.30In the Money | $7.20In the Money | $5.50In the Money | $1.35In the Money | 4In the Money | 200In the Money | CRSPOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.49Out of the Money | $-0.46Out of the Money | 13Out of the Money | 873Out of the Money | |
CRSPIn the Money | $4.50In the Money | $4.80In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 80In the Money | CRSPOut of the Money | $0.55Out of the Money | $0.65Out of the Money | $1.01Out of the Money | $-0.24Out of the Money | 11Out of the Money | 41Out of the Money | |
CRSPIn the Money | $3.80In the Money | $4.10In the Money | $3.96In the Money | $0.76In the Money | 25In the Money | 48In the Money | CRSPNear the Money | $0.80Near the Money | $0.90Near the Money | $1.20Near the Money | $-0.25Near the Money | 6Near the Money | 66Near the Money | |
CRSPIn the Money | $3.40In the Money | $3.70In the Money | $2.80In the Money | $-1.20In the Money | 2In the Money | 428In the Money | CRSPNear the Money | $0.95Near the Money | $1.15Near the Money | $1.45Near the Money | $0.00Near the Money | ---Near the Money | 377Near the Money | |
CRSPIn the Money | $3.10In the Money | $3.40In the Money | $2.42In the Money | $0.27In the Money | 4In the Money | 141In the Money | CRSPNear the Money | $0.30Near the Money | $1.25Near the Money | $1.66Near the Money | $-0.18Near the Money | 6Near the Money | 82Near the Money | |
CRSPUnderlying issue's last price | $2.70Underlying issue's last price | $2.75Underlying issue's last price | $2.25Underlying issue's last price | $0.21Underlying issue's last price | 20Underlying issue's last price | 119Underlying issue's last price | Filter Table By Strike Price of$59.00Underlying issue's last price | CRSPUnderlying issue's last price | $1.55Underlying issue's last price | $1.70Underlying issue's last price | $1.59Underlying issue's last price | $-1.06Underlying issue's last price | 20Underlying issue's last price | 96Underlying issue's last price |
CRSPNear the Money | $2.10Near the Money | $2.40Near the Money | $2.17Near the Money | $0.78Near the Money | 112Near the Money | 1,006Near the Money | CRSPIn the Money | $2.00In the Money | $2.20In the Money | $2.10In the Money | $-1.20In the Money | 14In the Money | 565In the Money | |
CRSPNear the Money | $1.65Near the Money | $1.80Near the Money | $1.68Near the Money | $0.64Near the Money | 49Near the Money | 194Near the Money | CRSPIn the Money | $2.55In the Money | $2.75In the Money | $2.71In the Money | $-0.60In the Money | 1In the Money | 60In the Money | |
CRSPNear the Money | $1.20Near the Money | $1.40Near the Money | $1.10Near the Money | $0.21Near the Money | 25Near the Money | 474Near the Money | CRSPIn the Money | $3.10In the Money | $3.40In the Money | $5.97In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CRSPNear the Money | $1.05Near the Money | $1.25Near the Money | $1.00Near the Money | $0.20Near the Money | 26Near the Money | 477Near the Money | CRSPIn the Money | $3.30In the Money | $3.80In the Money | $4.36In the Money | $0.00In the Money | ---In the Money | 90In the Money | |
CRSPOut of the Money | $0.95Out of the Money | $1.10Out of the Money | $1.01Out of the Money | $0.04Out of the Money | 58Out of the Money | 93Out of the Money | CRSPIn the Money | $3.80In the Money | $4.30In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
CRSPOut of the Money | $0.65Out of the Money | $0.85Out of the Money | $0.75Out of the Money | $0.27Out of the Money | 69Out of the Money | 144Out of the Money | CRSPIn the Money | $4.50In the Money | $5.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.50Out of the Money | $0.60Out of the Money | $0.56Out of the Money | $0.16Out of the Money | 184Out of the Money | 1,078Out of the Money | CRSPIn the Money | $5.20In the Money | $6.70In the Money | $6.38In the Money | $0.00In the Money | ---In the Money | 2,847In the Money | |
CRSPOut of the Money | $0.35Out of the Money | $0.50Out of the Money | $0.40Out of the Money | $-0.17Out of the Money | 18Out of the Money | 23Out of the Money | CRSPIn the Money | $6.10In the Money | $6.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.25Out of the Money | $0.40Out of the Money | $0.25Out of the Money | $-0.35Out of the Money | 5Out of the Money | 50Out of the Money | CRSPIn the Money | $5.30In the Money | $7.50In the Money | $9.00In the Money | $0.82In the Money | 6In the Money | 2In the Money | |
CRSPOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $-0.20Out of the Money | 2Out of the Money | 409Out of the Money | CRSPIn the Money | $6.70In the Money | $8.10In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 168In the Money | |
CRSPOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.22Out of the Money | $0.22Out of the Money | 10Out of the Money | ---Out of the Money | CRSPIn the Money | $8.00In the Money | $8.70In 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 | $0.25Out of the Money | $0.19Out of the Money | $0.19Out of the Money | 21Out of the Money | ---Out of the Money | CRSPIn the Money | $7.60In the Money | $9.90In 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 | $0.20Out of the Money | $0.18Out of the Money | $-0.02Out of the Money | 6Out of the Money | 986Out of the Money | CRSPIn the Money | $9.90In the Money | $10.40In the Money | $11.23In the Money | $0.00In the Money | ---In the Money | 145In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $0.10Out of the Money | 1Out of the Money | ---Out of the Money | CRSPIn the Money | $9.20In the Money | $11.60In 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 | $0.65Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 7Out of the Money | 273Out of the Money | CRSPIn the Money | $10.20In the Money | $13.00In the Money | $13.30In the Money | $-0.08In the Money | 1In the Money | 97In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $-0.08Out of the Money | 91Out of the Money | 254Out of the Money | CRSPIn the Money | $13.80In the Money | $16.50In the Money | $20.92In the Money | $0.00In the Money | ---In the Money | 115In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.06Out of the Money | $-0.09Out of the Money | 5Out of the Money | 144Out of the Money | CRSPIn the Money | $15.60In the Money | $19.60In the Money | $19.21In the Money | $-0.19In the Money | 1In the Money | 270In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 533Out of the Money | CRSPIn the Money | $19.80In the Money | $20.30In the Money | $20.10In the Money | $-4.18In the Money | 30In the Money | 184In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | CRSPIn the Money | $20.60In the Money | $24.60In the Money | $14.70In 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 | $0.05Out of the Money | $-0.13Out of the Money | 88Out of the Money | 1,256Out of the Money | CRSPIn the Money | $23.10In the Money | $26.70In the Money | $20.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.06Out of the Money | $-0.07Out of the Money | 2Out of the Money | 50Out of the Money | CRSPIn the Money | $25.60In the Money | $29.50In the Money | $16.00In 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 | $0.10Out of the Money | $-0.02Out of the Money | 2Out of the Money | 412Out of the Money | CRSPIn the Money | $28.10In the Money | $32.10In 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 | $0.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 1Out of the Money | 30Out of the Money | CRSPIn the Money | $31.50In the Money | $34.40In 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 | $0.35Out of the Money | $0.35Out of the Money | $0.27Out of the Money | 1Out of the Money | 423Out of the Money | CRSPIn the Money | $33.10In the Money | $37.10In 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 | $0.10Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 1Out of the Money | 1,500Out of the Money | CRSPIn the Money | $38.10In the Money | $42.00In the Money | $34.16In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 670Out of the Money | CRSPIn the Money | $43.10In the Money | $46.90In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 627Out of the Money | CRSPIn the Money | $48.10In the Money | $52.10In 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 | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 3Out of the Money | 363Out of the Money | CRSPIn the Money | $53.30In the Money | $56.40In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 610Out of the Money | CRSPIn the Money | $58.00In the Money | $61.80In 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 | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 302Out of the Money | CRSPIn the Money | $63.20In the Money | $67.10In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | CRSPIn the Money | $68.00In 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 | $0.30Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 365Out of the Money | CRSPIn the Money | $73.20In the Money | $77.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |