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 | $13.60In the Money | $17.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $13.10In 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 | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $12.20In the Money | $12.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $11.40In the Money | $12.00In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 211Out of the Money | |
CRSPIn the Money | $10.10In the Money | $10.90In the Money | $12.95In the Money | $0.00In the Money | ---In the Money | 2In the Money | CRSPOut of the Money | ---Out of the Money | $1.30Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
CRSPIn the Money | $9.20In the Money | $9.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CRSPIn the Money | $8.20In the Money | $8.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
CRSPIn the Money | $7.10In the Money | $7.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
CRSPIn the Money | $6.00In the Money | $6.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
CRSPIn the Money | $5.40In the Money | $6.40In the Money | $5.56In the Money | $5.56In the Money | 20In 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 | $4.30In the Money | $6.40In the Money | $4.59In the Money | $-1.55In the Money | 2In the Money | 2In the Money | CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 10Out of the Money | 58Out of the Money | |
CRSPIn the Money | $3.40In the Money | $5.50In the Money | $3.60In the Money | $-1.59In the Money | 2In the Money | 2In the Money | CRSPOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | |
CRSPIn the Money | $2.60In the Money | $2.90In the Money | $2.40In the Money | $2.40In the Money | 2In the Money | ---In the Money | CRSPNear the Money | $0.10Near the Money | $0.20Near the Money | $0.13Near the Money | $0.01Near the Money | 1Near the Money | 145Near the Money | |
CRSPIn the Money | $1.80In the Money | $2.35In the Money | $1.90In the Money | $-1.40In the Money | 43In the Money | 2In the Money | CRSPNear the Money | $0.25Near the Money | $0.35Near the Money | $0.40Near the Money | $0.23Near the Money | 521Near the Money | 130Near the Money | |
CRSPUnderlying issue's last price | $1.15Underlying issue's last price | $1.30Underlying issue's last price | $1.20Underlying issue's last price | $-1.28Underlying issue's last price | 15Underlying issue's last price | 19Underlying issue's last price | Filter Table By Strike Price of$45.00Underlying issue's last price | CRSPUnderlying issue's last price | $0.50Underlying issue's last price | $0.70Underlying issue's last price | $0.65Underlying issue's last price | $0.31Underlying issue's last price | 65Underlying issue's last price | 124Underlying issue's last price |
CRSPNear the Money | $0.65Near the Money | $0.80Near the Money | $0.75Near the Money | $-0.75Near the Money | 39Near the Money | 13Near the Money | CRSPIn the Money | $1.00In the Money | $1.20In the Money | $1.10In the Money | $0.43In the Money | 61In the Money | 509In the Money | |
CRSPNear the Money | $0.35Near the Money | $0.45Near the Money | $0.43Near the Money | $-0.57Near the Money | 27Near the Money | 98Near the Money | CRSPIn the Money | $1.05In the Money | $1.95In the Money | $1.76In the Money | $0.56In the Money | 47In the Money | 261In the Money | |
CRSPNear the Money | $0.15Near the Money | $0.25Near the Money | $0.15Near the Money | $-0.55Near the Money | 79Near the Money | 221Near the Money | CRSPIn the Money | $1.60In the Money | $2.75In the Money | $2.88In the Money | $1.38In the Money | 17In the Money | 49In the Money | |
CRSPOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $-0.20Out of the Money | 27Out of the Money | 125Out of the Money | CRSPIn the Money | $2.15In the Money | $3.70In the Money | $3.75In the Money | $1.44In the Money | 11In the Money | 25In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.12Out of the Money | 121Out of the Money | 780Out of the Money | CRSPIn the Money | $4.30In the Money | $4.70In the Money | $4.73In the Money | $1.91In the Money | 10In the Money | 24In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.10Out of the Money | $1.03Out of the Money | $0.92Out of the Money | 1Out of the Money | 184Out of the Money | CRSPIn the Money | $3.70In the Money | $5.80In the Money | $5.40In the Money | $0.92In the Money | 1In 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 | 29Out of the Money | 289Out of the Money | CRSPIn the Money | $4.50In the Money | $7.80In the Money | $6.06In the Money | $1.25In the Money | 5In the Money | 23In 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 | 245Out of the Money | CRSPIn the Money | $5.50In the Money | $9.50In the Money | $6.33In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | CRSPIn the Money | $6.50In the Money | $8.70In the Money | $7.99In the Money | $1.22In the Money | 1In the Money | 4In 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 | 161Out of the Money | CRSPIn the Money | $7.50In the Money | $9.60In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 145Out of the Money | CRSPIn the Money | $10.10In the Money | $10.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | CRSPIn the Money | $9.80In the Money | $11.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 155Out of the Money | CRSPIn the Money | $10.50In 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 | $0.60Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | CRSPIn the Money | $13.10In the Money | $13.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | CRSPIn the Money | $13.80In the Money | $14.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $15.20In the Money | $15.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $16.10In the Money | $16.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $17.20In the Money | $17.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $18.20In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | CRSPIn the Money | $18.10In the Money | $20.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $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 | $20.10In the Money | $22.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $21.10In the Money | $21.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $22.10In the Money | $24.30In 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 | $23.90In the Money | $24.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |