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 | $24.40In the Money | $28.20In 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 | $1.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $21.90In the Money | $25.00In 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 | $1.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $19.40In the Money | $23.40In the Money | $35.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | CRSPOut of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CRSPIn the Money | $17.00In the Money | $21.00In the Money | $18.90In the Money | $0.00In the Money | ---In the Money | 4In the Money | CRSPOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
CRSPIn the Money | $14.60In the Money | $18.60In 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 | $0.75Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
CRSPIn the Money | $13.90In the Money | $14.90In the Money | $14.10In the Money | $0.00In the Money | ---In the Money | 45In the Money | CRSPOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 142Out of the Money | |
CRSPIn the Money | $11.60In the Money | $13.90In the Money | $35.70In the Money | $0.00In the Money | ---In the Money | 4In the Money | CRSPOut of the Money | $0.30Out of the Money | $0.55Out of the Money | $0.99Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
CRSPIn the Money | $9.60In the Money | $11.90In the Money | $14.17In the Money | $0.00In the Money | ---In the Money | 13In the Money | CRSPOut of the Money | $0.65Out of the Money | $1.00Out of the Money | $0.88Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,335Out of the Money | |
CRSPIn the Money | $7.70In the Money | $8.40In the Money | $9.50In the Money | $0.00In the Money | ---In the Money | 15In the Money | CRSPOut of the Money | $1.05Out of the Money | $1.70Out of the Money | $1.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | |
CRSPIn the Money | $6.10In the Money | $6.50In the Money | $7.16In the Money | $0.76In the Money | 12In the Money | 356In the Money | CRSPOut of the Money | $2.00Out of the Money | $2.35Out of the Money | $2.25Out of the Money | $0.05Out of the Money | 2Out of the Money | 535Out of the Money | |
CRSPUnderlying issue's last price | $4.70Underlying issue's last price | $5.10Underlying issue's last price | $4.69Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 41Underlying issue's last price | Filter Table By Strike Price of$52.50Underlying issue's last price | CRSPUnderlying issue's last price | $3.00Underlying issue's last price | $3.40Underlying issue's last price | $3.30Underlying issue's last price | $-0.20Underlying issue's last price | 33Underlying issue's last price | 128Underlying issue's last price |
CRSPNear the Money | $3.50Near the Money | $3.80Near the Money | $4.00Near the Money | $0.44Near the Money | 2Near the Money | 428Near the Money | CRSPIn the Money | $4.20In the Money | $4.80In the Money | $4.75In the Money | $-0.31In the Money | 6In the Money | 132In the Money | |
CRSPOut of the Money | $2.50Out of the Money | $2.95Out of the Money | $2.80Out of the Money | $-0.07Out of the Money | 272Out of the Money | 95Out of the Money | CRSPIn the Money | $5.80In the Money | $6.30In the Money | $5.83In the Money | $0.32In the Money | 1In the Money | 47In the Money | |
CRSPOut of the Money | $1.90Out of the Money | $2.35Out of the Money | $2.01Out of the Money | $-0.06Out of the Money | 20Out of the Money | 647Out of the Money | CRSPIn the Money | $7.50In the Money | $8.30In the Money | $7.50In the Money | $-0.47In the Money | 3In the Money | 693In the Money | |
CRSPOut of the Money | $1.30Out of the Money | $2.00Out of the Money | $1.55Out of the Money | $-0.20Out of the Money | 21Out of the Money | 204Out of the Money | CRSPIn the Money | $9.40In the Money | $10.30In the Money | $9.05In the Money | $0.00In the Money | ---In the Money | 72In the Money | |
CRSPOut of the Money | $0.90Out of the Money | $1.25Out of the Money | $1.00Out of the Money | $-0.10Out of the Money | 173Out of the Money | 409Out of the Money | CRSPIn the Money | $11.50In the Money | $12.40In the Money | $11.03In the Money | $0.00In the Money | ---In the Money | 86In the Money | |
CRSPOut of the Money | $0.65Out of the Money | $1.00Out of the Money | $0.80Out of the Money | $-0.40Out of the Money | 13Out of the Money | 157Out of the Money | CRSPIn the Money | $13.80In the Money | $14.70In the Money | $14.13In the Money | $1.93In the Money | 1In the Money | 130In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.85Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 771Out of the Money | CRSPIn the Money | $16.10In the Money | $17.30In the Money | $14.80In the Money | $0.00In the Money | ---In the Money | 46In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.70Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 98Out of the Money | CRSPIn the Money | $17.60In the Money | $19.40In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 122In the Money | |
CRSPOut of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.30Out of the Money | $-0.05Out of the Money | 50Out of the Money | 1,099Out of the Money | CRSPIn the Money | $21.00In the Money | $21.80In the Money | $18.50In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $1.15Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | CRSPIn the Money | $22.90In the Money | $24.30In the Money | $15.92In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 125Out of the Money | CRSPIn the Money | $24.50In the Money | $28.10In the Money | $27.10In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.55Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | CRSPIn the Money | $26.90In the Money | $30.90In the Money | $12.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.20Out of the Money | $0.00Out of the Money | 3Out of the Money | 1,073Out of the Money | CRSPIn the Money | $29.70In the Money | $33.40In the Money | $31.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $1.70Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | CRSPIn the Money | $31.90In the Money | $35.40In 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 | $0.40Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 184Out of the Money | CRSPIn the Money | $34.70In the Money | $38.40In the Money | $35.44In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $2.25Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | CRSPIn the Money | $36.90In the Money | $40.90In 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 | $1.55Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 175Out of the Money | CRSPIn the Money | $39.40In the Money | $43.40In 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 | $0.50Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 597Out of the Money | CRSPIn the Money | $44.40In the Money | $48.40In 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 | $1.25Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | CRSPIn the Money | $49.40In the Money | $53.40In 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 | $0.45Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 302Out of the Money | CRSPIn the Money | $54.40In the Money | $58.40In the Money | $50.20In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | CRSPIn the Money | $59.40In the Money | $63.40In 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 | $1.40Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | CRSPIn the Money | $64.40In the Money | $68.40In 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 | $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 | $69.40In the Money | $73.40In 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 | $1.70Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $74.40In the Money | $78.20In 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 | $0.35Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | CRSPIn the Money | $79.40In the Money | $83.40In the Money | $57.60In the Money | $0.00In the Money | ---In the Money | ---In the Money |