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 | $13.30In the Money | $17.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $11.30In the Money | $15.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $10.30In 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 | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $10.70In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 211Out of the Money | |
CRSPIn the Money | $9.70In the Money | $10.20In the Money | $10.89In the Money | $0.00In the Money | ---In the Money | 2In the Money | CRSPOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
CRSPIn the Money | $8.50In the Money | $9.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.85Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CRSPIn the Money | $7.50In the Money | $8.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
CRSPIn the Money | $6.70In the Money | $7.30In 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 | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
CRSPIn the Money | $5.80In the Money | $6.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $1.85Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
CRSPIn the Money | $4.70In the Money | $5.30In the Money | $5.56In the Money | $0.00In the Money | ---In the Money | 20In 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 | $3.70In the Money | $4.20In the Money | $4.59In the Money | $0.00In the Money | ---In the Money | 1In 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 | 66Out of the Money | |
CRSPIn the Money | $2.65In the Money | $3.20In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | CRSPNear the Money | ---Near the Money | $0.10Near the Money | $0.05Near the Money | $-0.05Near the Money | 8Near the Money | 59Near the Money | |
CRSPIn the Money | $1.90In the Money | $2.15In the Money | $2.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | CRSPNear the Money | $0.05Near the Money | $0.15Near the Money | $0.19Near the Money | $0.00Near the Money | ---Near the Money | 147Near the Money | |
CRSPUnderlying issue's last price | $1.15Underlying issue's last price | $1.30Underlying issue's last price | $1.87Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 43Underlying issue's last price | Filter Table By Strike Price of$44.00Underlying issue's last price | CRSPUnderlying issue's last price | $0.25Underlying issue's last price | $0.35Underlying issue's last price | $0.25Underlying issue's last price | $-0.03Underlying issue's last price | 92Underlying issue's last price | 647Underlying issue's last price |
CRSPNear the Money | $0.55Near the Money | $0.70Near the Money | $0.62Near the Money | $-0.53Near the Money | 54Near the Money | 20Near the Money | CRSPIn the Money | $0.60In the Money | $0.80In the Money | $0.69In the Money | $0.19In the Money | 20In the Money | 149In the Money | |
CRSPNear the Money | $0.25Near the Money | $0.35Near the Money | $0.25Near the Money | $-0.35Near the Money | 16Near the Money | 42Near the Money | CRSPIn the Money | $1.25In the Money | $1.45In the Money | $1.25In the Money | $0.26In the Money | 7In the Money | 542In the Money | |
CRSPNear the Money | $0.10Near the Money | $0.15Near the Money | $0.16Near the Money | $-0.19Near the Money | 89Near the Money | 95Near the Money | CRSPIn the Money | $2.10In the Money | $2.35In the Money | $1.76In the Money | $0.00In the Money | 14In the Money | 225In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.07Out of the Money | 15Out of the Money | 242Out of the Money | CRSPIn the Money | $2.95In the Money | $3.30In the Money | $2.72In the Money | $0.26In the Money | 17In the Money | 49In the Money | |
CRSPOut of the Money | ---Out of the Money | $2.00Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 100Out of the Money | 119Out of the Money | CRSPIn the Money | $3.90In the Money | $4.30In the Money | $3.39In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 4Out of the Money | 796Out of the Money | CRSPIn the Money | $4.90In the Money | $5.30In the Money | $4.73In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
CRSPOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 184Out of the Money | CRSPIn the Money | $5.90In the Money | $6.30In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 5In 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 | 8Out of the Money | 285Out of the Money | CRSPIn the Money | $6.90In the Money | $7.30In the Money | $6.06In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 245Out of the Money | CRSPIn the Money | $7.90In the Money | $8.40In the Money | $6.33In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.85Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | CRSPIn the Money | $8.90In the Money | $9.50In the Money | $7.99In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 161Out of the Money | CRSPIn the Money | $9.40In the Money | $11.30In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.85Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 145Out of the Money | CRSPIn the Money | $9.00In the Money | $12.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.85Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | CRSPIn the Money | $10.00In the Money | $13.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.85Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 155Out of the Money | CRSPIn the Money | $11.00In the Money | $14.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.85Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | CRSPIn the Money | $12.00In the Money | $15.70In 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 | $13.00In the Money | $16.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.85Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $14.00In the Money | $17.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.85Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $15.00In the Money | $18.70In 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 | $16.00In the Money | $19.70In 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 | $17.00In the Money | $20.70In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | CRSPIn the Money | $18.00In the Money | $21.70In 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 | $19.00In the Money | $22.70In 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 | $20.00In the Money | $23.70In 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 | $21.00In the Money | $24.70In 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 | $23.00In the Money | $26.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |