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 | $15.10In the Money | $18.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $14.70In the Money | $16.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out 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 | $13.80In the Money | $14.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $12.70In the Money | $13.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 211Out of the Money | |
CRSPIn the Money | $11.70In the Money | $12.40In the Money | $12.95In the Money | $0.00In the Money | ---In the Money | 2In the Money | CRSPOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
CRSPIn the Money | $10.60In the Money | $11.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CRSPIn the Money | $9.60In the Money | $10.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
CRSPIn the Money | $8.60In the Money | $9.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
CRSPIn the Money | $7.70In the Money | $8.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
CRSPIn the Money | $6.70In the Money | $7.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
CRSPIn the Money | $5.70In the Money | $6.40In the Money | $6.14In the Money | $0.35In the Money | 2In the Money | 1In the Money | CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.17Out of the Money | 14Out of the Money | 54Out of the Money | |
CRSPIn the Money | $4.70In the Money | $5.30In the Money | $5.19In the Money | $0.39In the Money | 2In the Money | 1In the Money | CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.01Out of the Money | 3Out of the Money | 56Out of the Money | |
CRSPIn the Money | $3.80In the Money | $4.40In 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 | $-0.19Out of the Money | 11Out of the Money | 136Out of the Money | |
CRSPIn the Money | $3.10In the Money | $3.40In the Money | $3.30In the Money | $0.20In the Money | 2In the Money | 2In the Money | CRSPNear the Money | $0.10Near the Money | $0.20Near the Money | $0.17Near the Money | $-0.07Near the Money | 60Near the Money | 77Near the Money | |
CRSPIn the Money | $2.30In the Money | $3.00In the Money | $2.48In the Money | $0.00In the Money | ---In the Money | 19In the Money | CRSPNear the Money | $0.25Near the Money | $0.35Near the Money | $0.34Near the Money | $-0.03Near the Money | 38Near the Money | 89Near the Money | |
CRSPUnderlying issue's last price | $1.55Underlying issue's last price | $1.75Underlying issue's last price | $1.50Underlying issue's last price | $-0.64Underlying issue's last price | 2Underlying issue's last price | 13Underlying issue's last price | Filter Table By Strike Price of$46.00Underlying issue's last price | CRSPUnderlying issue's last price | $0.50Underlying issue's last price | $0.65Underlying issue's last price | $0.67Underlying issue's last price | $-0.08Underlying issue's last price | 63Underlying issue's last price | 446Underlying issue's last price |
CRSPNear the Money | $1.00Near the Money | $1.15Near the Money | $1.00Near the Money | $-0.45Near the Money | 21Near the Money | 87Near the Money | CRSPIn the Money | $0.95In the Money | $1.10In the Money | $1.20In the Money | $0.15In the Money | 92In the Money | 172In the Money | |
CRSPNear the Money | $0.60Near the Money | $0.75Near the Money | $0.70Near the Money | $-0.25Near the Money | 85Near the Money | 168Near the Money | CRSPIn the Money | $1.50In the Money | $1.65In the Money | $1.50In the Money | $-0.14In the Money | 1In the Money | 50In the Money | |
CRSPNear the Money | $0.30Near the Money | $0.45Near the Money | $0.32Near the Money | $-0.28Near the Money | 56Near the Money | 100Near the Money | CRSPIn the Money | $2.20In the Money | $2.45In the Money | $2.31In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
CRSPOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $-0.15Out of the Money | 157Out of the Money | 746Out of the Money | CRSPIn the Money | $3.00In the Money | $4.50In the Money | $2.82In the Money | $-0.98In the Money | 1In the Money | 25In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $-0.09Out of the Money | 34Out of the Money | 172Out of the Money | CRSPIn the Money | $3.80In the Money | $4.30In the Money | $4.48In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.12Out of the Money | 124Out of the Money | 255Out of the Money | CRSPIn the Money | $4.80In the Money | $5.20In the Money | $4.81In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 102Out of the Money | 190Out of the Money | CRSPIn the Money | $5.50In the Money | $6.40In the Money | $6.33In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.01Out of the Money | 1Out of the Money | 58Out of the Money | CRSPIn the Money | $6.80In the Money | $7.30In the Money | $6.77In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 6Out of the Money | 163Out of the Money | CRSPIn the Money | $7.60In the Money | $8.40In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 145Out of the Money | CRSPIn the Money | $8.60In the Money | $9.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | CRSPIn the Money | $9.60In the Money | $10.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 155Out of the Money | CRSPIn the Money | $10.60In the Money | $11.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | CRSPIn the Money | $11.60In the Money | $14.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | CRSPIn the Money | $12.70In the Money | $13.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out 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 | $13.70In the Money | $16.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $13.10In the Money | $15.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out 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 | $15.60In the Money | $16.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out 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 | $16.60In the Money | $19.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | CRSPIn the Money | $17.70In the Money | $18.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $1.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $18.70In the Money | $19.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $1.30Out 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 | $20.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $1.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $20.60In the Money | $21.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | CRSPIn the Money | $22.60In the Money | $23.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |