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 | $16.80In the Money | $18.50In 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 | 3Out of the Money | |
CRSPIn the Money | $12.40In the Money | $13.80In 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 | 48Out of the Money | |
CRSPIn the Money | $10.20In the Money | $12.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $10.10In the Money | $11.80In 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 | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
CRSPIn the Money | $9.70In the Money | $10.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 12Out of the Money | 30Out of the Money | |
CRSPIn the Money | $8.80In the Money | $9.50In the Money | $12.70In 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 | $0.05Out of the Money | $-0.10Out of the Money | 3Out of the Money | 1Out of the Money | |
CRSPIn the Money | $7.80In the Money | $8.60In the Money | $11.13In the Money | $0.00In the Money | ---In the Money | 2In the Money | CRSPOut of the Money | $0.05Out of the Money | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
CRSPIn the Money | $6.80In the Money | $7.60In the Money | $6.79In the Money | $6.79In 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 | $5.90In the Money | $6.50In 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 | $-0.02Out of the Money | 10Out of the Money | 10Out of the Money | |
CRSPIn the Money | $5.00In the Money | $5.50In 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 | $0.15Out of the Money | $0.07Out of the Money | 9Out of the Money | 6Out of the Money | |
CRSPIn the Money | $4.10In the Money | $4.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $-0.03Out of the Money | 33Out of the Money | 30Out of the Money | |
CRSPIn the Money | $3.30In the Money | $3.60In the Money | $3.10In the Money | $-1.30In the Money | 9In the Money | 4In the Money | CRSPOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $0.04Out of the Money | 80Out of the Money | 83Out of the Money | |
CRSPIn the Money | $2.55In the Money | $2.75In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 13In the Money | CRSPNear the Money | $0.45Near the Money | $0.55Near the Money | $0.65Near the Money | $0.23Near the Money | 31Near the Money | 57Near the Money | |
CRSPIn the Money | $1.90In the Money | $2.05In the Money | $1.81In the Money | $-0.36In the Money | 17In the Money | 4In the Money | CRSPNear the Money | $0.75Near the Money | $0.90Near the Money | $0.85Near the Money | $0.18Near the Money | 164Near the Money | 59Near the Money | |
CRSPUnderlying issue's last price | $1.30Underlying issue's last price | $1.50Underlying issue's last price | $1.40Underlying issue's last price | $-0.70Underlying issue's last price | 118Underlying issue's last price | 59Underlying issue's last price | Filter Table By Strike Price of$53.00Underlying issue's last price | CRSPUnderlying issue's last price | $1.15Underlying issue's last price | $1.35Underlying issue's last price | $1.26Underlying issue's last price | $0.31Underlying issue's last price | 44Underlying issue's last price | 379Underlying issue's last price |
CRSPNear the Money | $0.90Near the Money | $1.05Near the Money | $0.90Near the Money | $-0.66Near the Money | 87Near the Money | 25Near the Money | CRSPIn the Money | $1.75In the Money | $1.95In the Money | $2.22In the Money | $0.57In the Money | 4In the Money | 38In the Money | |
CRSPNear the Money | $0.60Near the Money | $0.70Near the Money | $0.60Near the Money | $-0.50Near the Money | 107Near the Money | 64Near the Money | CRSPIn the Money | $2.40In the Money | $4.20In the Money | $2.50In the Money | $0.35In the Money | 30In the Money | 30In the Money | |
CRSPNear the Money | $0.35Near the Money | $0.50Near the Money | $0.35Near the Money | $-0.43Near the Money | 8Near the Money | 76Near the Money | CRSPIn the Money | $3.10In the Money | $3.40In the Money | $3.80In the Money | $0.65In the Money | 1In the Money | 9In the Money | |
CRSPOut of the Money | $0.20Out of the Money | $0.40Out of the Money | $0.30Out of the Money | $-0.43Out of the Money | 31Out of the Money | 104Out of the Money | CRSPIn the Money | $4.00In the Money | $4.60In the Money | $3.91In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
CRSPOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $-0.30Out of the Money | 27Out of the Money | 67Out of the Money | CRSPIn the Money | $4.90In the Money | $5.30In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
CRSPOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $-0.10Out of the Money | 28Out of the Money | 70Out of the Money | CRSPIn the Money | $5.70In the Money | $6.30In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 11Out of the Money | 86Out of the Money | CRSPIn the Money | $6.60In the Money | $7.30In the Money | $7.53In the Money | $1.23In the Money | 1In the Money | 8In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | CRSPIn the Money | $7.70In the Money | $8.40In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | CRSPIn the Money | $8.50In the Money | $9.40In the Money | $6.24In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | CRSPIn the Money | $9.50In the Money | $10.60In the Money | $7.75In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.60Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 5Out of the Money | 23Out of the Money | CRSPIn the Money | $9.50In the Money | $13.00In 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 | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | CRSPIn the Money | $11.50In the Money | $12.30In 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 | $0.07Out of the Money | $-1.03Out of the Money | 1Out of the Money | 5Out of the Money | CRSPIn the Money | $12.60In the Money | $13.30In the Money | $7.82In 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 | $0.15Out of the Money | $-0.64Out of the Money | 4Out of the Money | 36Out of the Money | CRSPIn the Money | $12.10In the Money | $14.20In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 5In 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 | 14Out of the Money | 32Out of the Money | CRSPIn the Money | $14.60In the Money | $15.30In 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 | $0.75Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | CRSPIn the Money | $15.20In the Money | $17.70In 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 | $0.75Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | CRSPIn the Money | $16.50In the Money | $18.20In 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 | $0.75Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | CRSPIn the Money | $17.50In the Money | $18.30In 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 | $0.70Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | CRSPIn the Money | $18.50In the Money | $19.30In 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 | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $19.50In 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 | $0.70Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CRSPIn the Money | $20.50In 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 | $0.05Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | CRSPIn the Money | $21.50In the Money | $23.80In the Money | $22.30In the Money | $22.30In the Money | 1In the Money | ---In the Money | |
CRSPOut of the Money | $0.00Out 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 | $22.50In 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 | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $23.60In the Money | $24.40In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CRSPIn the Money | $23.20In 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 | $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 | $24.20In the Money | $27.90In 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 | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | CRSPIn the Money | $25.20In the Money | $28.90In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | CRSPIn the Money | $30.10In the Money | $33.90In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | CRSPIn the Money | $35.20In the Money | $39.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |