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 | $20.00In the Money | $20.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $15.30In the Money | $16.50In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
CRSPIn the Money | $14.10In 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 | $0.60Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
CRSPIn the Money | $13.20In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
CRSPIn the Money | $11.60In 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 | $0.40Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
CRSPIn the Money | $11.30In the Money | $12.10In 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 | $-0.01Out of the Money | 40Out of the Money | 31Out of the Money | |
CRSPIn the Money | $10.30In the Money | $11.10In the Money | $10.07In the Money | $0.00In the Money | ---In the Money | 4In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
CRSPIn the Money | $8.60In 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 | $0.70Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CRSPIn the Money | $6.60In 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 | $0.05Out of the Money | $0.31Out of the Money | $0.12Out of the Money | 1Out of the Money | 5Out of the Money | |
CRSPIn the Money | $7.40In the Money | $8.10In the Money | $6.71In the Money | $6.71In the Money | 1In the Money | ---In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
CRSPIn the Money | $6.30In the Money | $7.00In the Money | $5.77In the Money | $5.77In the Money | 1In the Money | ---In the Money | CRSPOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 3Out of the Money | 77Out of the Money | |
CRSPIn the Money | $5.50In the Money | $5.90In the Money | $5.10In the Money | $-0.82In the Money | 1In the Money | 262In the Money | CRSPOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.15Out of the Money | 58Out of the Money | 80Out of the Money | |
CRSPIn the Money | $4.50In the Money | $4.90In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | CRSPOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.20Out of the Money | $-0.15Out of the Money | 1Out of the Money | 64Out of the Money | |
CRSPIn the Money | $3.80In the Money | $4.00In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | CRSPOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.35Out of the Money | $-0.25Out of the Money | 18Out of the Money | 60Out of the Money | |
CRSPIn the Money | $2.95In the Money | $3.20In the Money | $2.60In the Money | $0.00In the Money | ---In the Money | 22In the Money | CRSPNear the Money | $0.30Near the Money | $0.40Near the Money | $0.44Near the Money | $-0.41Near the Money | 30Near the Money | 102Near the Money | |
CRSPIn the Money | $2.20In the Money | $2.35In the Money | $1.80In the Money | $-0.02In the Money | 6In the Money | 52In the Money | CRSPNear the Money | $0.55Near the Money | $0.65Near the Money | $0.88Near the Money | $-0.32Near the Money | 68Near the Money | 184Near the Money | |
CRSPUnderlying issue's last price | $1.55Underlying issue's last price | $1.70Underlying issue's last price | $1.65Underlying issue's last price | $0.27Underlying issue's last price | 35Underlying issue's last price | 75Underlying issue's last price | Filter Table By Strike Price of$55.00Underlying issue's last price | CRSPUnderlying issue's last price | $0.95Underlying issue's last price | $1.05Underlying issue's last price | $1.11Underlying issue's last price | $-0.54Underlying issue's last price | 30Underlying issue's last price | 290Underlying issue's last price |
CRSPNear the Money | $1.05Near the Money | $1.20Near the Money | $1.10Near the Money | $0.04Near the Money | 128Near the Money | 55Near the Money | CRSPIn the Money | $1.35In the Money | $1.55In the Money | $1.90In the Money | $-0.24In the Money | 15In the Money | 68In the Money | |
CRSPNear the Money | $0.70Near the Money | $0.75Near the Money | $0.70Near the Money | $0.00Near the Money | 136Near the Money | 437Near the Money | CRSPIn the Money | $2.00In the Money | $2.20In the Money | $3.30In the Money | $0.85In the Money | 4In the Money | 92In the Money | |
CRSPNear the Money | $0.40Near the Money | $0.50Near the Money | $0.45Near the Money | $0.00Near the Money | 76Near the Money | 141Near the Money | CRSPIn the Money | $2.70In the Money | $2.90In the Money | $3.38In the Money | $-1.17In the Money | 3In the Money | 78In the Money | |
CRSPOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.25Out of the Money | $-0.10Out of the Money | 48Out of the Money | 115Out of the Money | CRSPIn the Money | $3.50In the Money | $3.70In the Money | $4.30In the Money | $-0.60In the Money | 15In the Money | 93In the Money | |
CRSPOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $-0.05Out of the Money | 171Out of the Money | 307Out of the Money | CRSPIn the Money | $4.40In the Money | $4.60In the Money | $4.90In the Money | $-1.00In the Money | 6In the Money | 78In the Money | |
CRSPOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.06Out of the Money | 16Out of the Money | 72Out of the Money | CRSPIn the Money | $5.30In the Money | $5.70In the Money | $6.00In the Money | $0.11In the Money | 24In the Money | 33In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 28Out of the Money | 216Out of the Money | CRSPIn the Money | $6.00In the Money | $6.70In the Money | $2.97In 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 | $-0.10Out of the Money | 39Out of the Money | 147Out of the Money | CRSPIn the Money | $7.20In the Money | $8.00In the Money | $8.81In the Money | $0.00In the Money | ---In the Money | 28In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.06Out of the Money | 22Out of the Money | 63Out of the Money | CRSPIn the Money | $7.80In the Money | $8.50In the Money | $6.25In the Money | $0.00In the Money | ---In the Money | 1In 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 | 17Out of the Money | 180Out of the Money | CRSPIn the Money | $9.20In the Money | $9.80In the Money | $10.00In the Money | $6.30In the Money | 1In the Money | 2In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 1Out of the Money | 123Out of the Money | CRSPIn the Money | $10.00In the Money | $12.30In the Money | $8.24In 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 | $-0.10Out of the Money | 8Out of the Money | 71Out of the Money | CRSPIn the Money | $11.00In the Money | $11.80In the Money | $14.09In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | CRSPIn the Money | $11.90In the Money | $13.50In the Money | $15.12In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.70Out of the Money | $0.05Out of the Money | $-0.14Out of the Money | 1Out of the Money | 17Out of the Money | CRSPIn the Money | $13.20In the Money | $13.90In the Money | $16.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.12Out of the Money | 13Out of the Money | 72Out of the Money | CRSPIn the Money | $14.10In the Money | $15.20In the Money | $12.48In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | CRSPIn the Money | $13.80In the Money | $16.30In 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 | $-0.20Out of the Money | 20Out of the Money | 2Out of the Money | CRSPIn the Money | $16.20In 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 | $0.70Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | CRSPIn the Money | $16.20In 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 | $0.70Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | CRSPIn the Money | $18.00In the Money | $20.30In 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 | $0.10Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 2Out of the Money | 36Out of the Money | CRSPIn the Money | $18.60In the Money | $21.50In 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 | $0.65Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 2Out of the Money | ---Out of the Money | CRSPIn the Money | $19.90In the Money | $22.50In 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 | $20.80In the Money | $23.40In 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 | $0.60Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | CRSPIn the Money | $21.80In the Money | $24.50In 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 | $0.25Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 20Out of the Money | ---Out of the Money | CRSPIn the Money | $22.80In the Money | $25.50In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | CRSPIn the Money | $23.80In the Money | $26.50In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | CRSPIn the Money | $28.80In the Money | $31.40In the Money | $23.10In the Money | $0.00In the Money | ---In the Money | 1In 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 | 15Out of the Money | CRSPIn the Money | $33.70In the Money | $36.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |