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 | $18.30In the Money | $20.20In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $13.40In the Money | $14.70In the Money | $19.49In the Money | $0.00In the Money | ---In the Money | 2In 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 | 25Out of the Money | |
CRSPIn the Money | $11.40In 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 | $0.80Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
CRSPIn the Money | $9.80In the Money | $13.10In 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 | 210Out of the Money | |
CRSPIn the Money | $9.10In the Money | $11.00In 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 | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
CRSPIn the Money | $8.00In the Money | $10.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | $0.00Out of the Money | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $7.40In the Money | $9.60In 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 | $1.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
CRSPIn the Money | $6.40In the Money | $7.80In the Money | $7.23In the Money | $7.23In the Money | 1In 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 | 36Out of the Money | |
CRSPIn the Money | $5.40In the Money | $6.80In 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 | $0.05Out of the Money | $-0.15Out of the Money | 16Out of the Money | 2Out of the Money | |
CRSPIn the Money | $4.90In the Money | $5.80In the Money | $8.78In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | $0.05Out of the Money | $1.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
CRSPIn the Money | $4.00In the Money | $4.90In the Money | $7.78In 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 | $0.15Out of the Money | $0.01Out of the Money | 13Out of the Money | 9Out of the Money | |
CRSPIn the Money | $2.70In the Money | $4.20In 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 | $0.25Out of the Money | $0.25Out of the Money | $0.15Out of the Money | 31Out of the Money | 39Out of the Money | |
CRSPIn the Money | $2.35In the Money | $3.20In the Money | $2.42In the Money | $-1.68In the Money | 11In the Money | 10In the Money | CRSPNear the Money | $0.35Near the Money | $0.45Near the Money | $0.45Near the Money | $0.23Near the Money | 44Near the Money | 10Near the Money | |
CRSPIn the Money | $1.65In the Money | $1.85In the Money | $1.40In the Money | $-1.85In the Money | 39In the Money | 6In the Money | CRSPNear the Money | $0.65Near the Money | $0.80Near the Money | $0.68Near the Money | $0.28Near the Money | 27Near the Money | 55Near the Money | |
CRSPUnderlying issue's last price | $1.15Underlying issue's last price | $1.25Underlying issue's last price | $0.95Underlying issue's last price | $-1.45Underlying issue's last price | 132Underlying issue's last price | 3Underlying issue's last price | Filter Table By Strike Price of$54.00Underlying issue's last price | CRSPUnderlying issue's last price | $1.05Underlying issue's last price | $1.20Underlying issue's last price | $1.35Underlying issue's last price | $0.70Underlying issue's last price | 46Underlying issue's last price | 46Underlying issue's last price |
CRSPNear the Money | $0.70Near the Money | $0.85Near the Money | $0.76Near the Money | $-0.84Near the Money | 118Near the Money | 22Near the Money | CRSPIn the Money | $1.60In the Money | $1.85In the Money | $1.70In the Money | $0.85In the Money | 73In the Money | 59In the Money | |
CRSPNear the Money | $0.45Near the Money | $0.55Near the Money | $0.44Near the Money | $-0.66Near the Money | 55Near the Money | 65Near the Money | CRSPIn the Money | $2.10In the Money | $2.55In the Money | $2.85In the Money | $1.32In the Money | 26In the Money | 203In the Money | |
CRSPNear the Money | $0.25Near the Money | $0.35Near the Money | $0.35Near the Money | $-0.52Near the Money | 23Near the Money | 46Near the Money | CRSPIn the Money | $3.10In the Money | $5.00In the Money | $1.20In the Money | $0.00In the Money | ---In the Money | 35In the Money | |
CRSPOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.27Out of the Money | $-0.28Out of the Money | 111Out of the Money | 85Out of the Money | CRSPIn the Money | $2.95In the Money | $5.00In the Money | $1.90In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $-0.38Out of the Money | 122Out of the Money | 111Out of the Money | CRSPIn the Money | $4.90In the Money | $5.50In the Money | $4.59In the Money | $2.07In the Money | 2In the Money | 75In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $1.15Out of the Money | $0.11Out of the Money | $-0.14Out of the Money | 99Out of the Money | 290Out of the Money | CRSPIn the Money | $5.50In the Money | $6.70In the Money | $6.26In the Money | $3.46In the Money | 4In the Money | 69In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.09Out of the Money | $-0.22Out of the Money | 10Out of the Money | 38Out of the Money | CRSPIn the Money | $6.40In the Money | $7.80In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 12Out of the Money | 62Out of the Money | CRSPIn the Money | $7.30In the Money | $8.70In the Money | $5.39In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $1.35Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | CRSPIn the Money | $8.30In the Money | $11.10In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | CRSPIn the Money | $8.20In the Money | $12.10In the Money | $4.18In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $-0.08Out of the Money | 105Out of the Money | 135Out of the Money | CRSPIn the Money | $10.40In the Money | $11.70In the Money | $11.10In the Money | $2.30In the Money | 1In the Money | 3In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 1Out of the Money | 114Out of the Money | CRSPIn the Money | $11.40In the Money | $13.30In the Money | $8.77In 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 | $0.05Out of the Money | $-0.02Out of the Money | 44Out of the Money | 33Out of the Money | CRSPIn the Money | $12.30In the Money | $13.70In the Money | $10.40In 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 | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | CRSPIn the Money | $13.30In the Money | $15.90In the Money | $3.72In 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 | $-0.28Out of the Money | 10Out of the Money | 6Out of the Money | CRSPIn the Money | $14.10In the Money | $15.60In 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 | $0.10Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 23Out of the Money | 78Out of the Money | CRSPIn the Money | $15.30In the Money | $16.80In 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 | $1.30Out of the Money | $0.04Out of the Money | $-0.43Out of the Money | 24Out of the Money | 10Out of the Money | CRSPIn the Money | $16.30In 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 | $1.35Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 1Out of the Money | 5Out of the Money | CRSPIn the Money | $17.30In the Money | $18.70In 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 | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $17.80In 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 | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $19.30In the Money | $21.80In 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 | 11Out of the Money | 15Out of the Money | CRSPIn the Money | $20.30In the Money | $21.60In the Money | $20.50In the Money | $20.50In the Money | 1In the Money | ---In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $21.30In the Money | $22.80In 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 | 10Out of the Money | CRSPIn the Money | $22.00In the Money | $23.30In 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 | $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 | $23.50In the Money | $24.70In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | CRSPIn the Money | $23.10In the Money | $26.80In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | CRSPIn the Money | $24.10In the Money | $28.00In 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 | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | CRSPIn the Money | $29.10In the Money | $32.90In 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 | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | CRSPIn the Money | $34.10In the Money | $38.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |