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 | $26.40In the Money | $28.40In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $23.00In the Money | $25.80In 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 | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $22.00In the Money | $23.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $19.60In the Money | $20.60In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $17.10In the Money | $17.90In 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 | $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 | $14.90In the Money | $15.50In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 23In the Money | CRSPOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
CRSPIn the Money | $12.50In the Money | $13.20In the Money | $14.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | CRSPOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
CRSPIn the Money | $12.00In the Money | $13.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $11.00In the Money | $11.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.33Out of the Money | $0.33Out of the Money | 1Out of the Money | ---Out of the Money | |
CRSPIn the Money | $10.30In the Money | $10.90In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 34In the Money | CRSPOut of the Money | $0.40Out of the Money | $0.45Out of the Money | $0.45Out of the Money | $-0.16Out of the Money | 132Out of the Money | 247Out of the Money | |
CRSPIn the Money | $9.50In the Money | $9.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | $0.50Out 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 | $8.60In the Money | $9.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | $0.65Out 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 | $8.00In the Money | $8.70In the Money | $12.80In the Money | $0.00In the Money | ---In the Money | 4In the Money | CRSPOut of the Money | $0.70Out of the Money | $0.85Out of the Money | $1.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 148Out of the Money | |
CRSPIn the Money | $7.80In the Money | $8.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | $0.80Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $7.10In the Money | $7.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | $1.05Out of the Money | $1.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $6.40In the Money | $7.80In the Money | $6.40In the Money | $0.20In the Money | 9In the Money | 49In the Money | CRSPOut of the Money | $1.30Out of the Money | $1.45Out of the Money | $1.40Out of the Money | $-0.18Out of the Money | 123Out of the Money | 360Out of the Money | |
CRSPIn the Money | $5.70In the Money | $5.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | $1.60Out of the Money | $1.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $5.00In the Money | $5.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPNear the Money | $1.90Near the Money | $2.10Near the Money | $2.05Near the Money | $2.05Near the Money | 1Near the Money | ---Near the Money | |
CRSPIn the Money | $4.70In the Money | $5.00In the Money | $5.27In the Money | $0.00In the Money | ---In the Money | 39In the Money | CRSPNear the Money | $2.10Near the Money | $2.30Near the Money | $2.75Near the Money | $0.00Near the Money | ---Near the Money | 133Near the Money | |
CRSPIn the Money | $4.40In the Money | $4.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPNear the Money | $2.30Near the Money | $2.50Near the Money | $2.30Near the Money | $2.30Near the Money | 3Near the Money | ---Near the Money | |
CRSPUnderlying issue's last price | $3.90Underlying issue's last price | $4.10Underlying issue's last price | $3.92Underlying issue's last price | $3.92Underlying issue's last price | 1Underlying issue's last price | ---Underlying issue's last price | Filter Table By Strike Price of$54.00Underlying issue's last price | CRSPUnderlying issue's last price | $2.75Underlying issue's last price | $2.95Underlying issue's last price | $2.95Underlying issue's last price | $2.95Underlying issue's last price | 1Underlying issue's last price | ---Underlying issue's last price |
CRSPNear the Money | $3.40Near the Money | $3.60Near the Money | $3.43Near the Money | $-0.47Near the Money | 124Near the Money | 181Near the Money | CRSPIn the Money | $3.20In the Money | $3.50In the Money | $3.04In the Money | $-0.86In the Money | 3In the Money | 482In the Money | |
CRSPNear the Money | $2.95Near the Money | $3.10Near the Money | $3.28Near the Money | $3.28Near the Money | 2Near the Money | ---Near the Money | CRSPIn the Money | $3.80In the Money | $4.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPNear the Money | $2.55Near the Money | $2.70Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | CRSPIn the Money | $4.30In the Money | $4.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPNear the Money | $2.35Near the Money | $2.50Near the Money | $2.64Near the Money | $0.14Near the Money | 3Near the Money | 375Near the Money | CRSPIn the Money | $4.70In the Money | $4.90In the Money | $5.38In the Money | $-0.12In the Money | 1In the Money | 91In the Money | |
CRSPOut of the Money | $2.20Out of the Money | $2.35Out of the Money | $2.60Out of the Money | $2.60Out of the Money | 6Out of the Money | ---Out of the Money | CRSPIn the Money | $5.00In the Money | $5.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $1.90Out of the Money | $2.10Out of the Money | $2.11Out of the Money | $2.11Out of the Money | 6Out of the Money | ---Out of the Money | CRSPIn the Money | $5.70In the Money | $6.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $1.60Out of the Money | $1.80Out of the Money | $1.60Out of the Money | $-0.22Out of the Money | 59Out of the Money | 623Out of the Money | CRSPIn the Money | $6.40In the Money | $6.70In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 98In the Money | |
CRSPOut of the Money | $1.35Out of the Money | $1.55Out of the Money | $1.40Out of the Money | $1.40Out of the Money | 6Out of the Money | ---Out of the Money | CRSPIn the Money | $7.10In the Money | $7.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $1.15Out of the Money | $1.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $7.90In the Money | $8.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $1.05Out of the Money | $1.20Out of the Money | $1.13Out of the Money | $-0.17Out of the Money | 19Out of the Money | 166Out of the Money | CRSPIn the Money | $8.30In the Money | $8.80In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 38In the Money | |
CRSPOut of the Money | $1.00Out of the Money | $1.15Out of the Money | $1.15Out of the Money | $1.15Out of the Money | 3Out of the Money | ---Out of the Money | CRSPIn the Money | $8.70In the Money | $9.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.85Out of the Money | $1.00Out of the Money | $0.99Out of the Money | $0.99Out of the Money | 3Out of the Money | ---Out of the Money | CRSPIn the Money | $9.60In the Money | $10.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.70Out of the Money | $0.85Out of the Money | $0.81Out of the Money | $-0.06Out of the Money | 52Out of the Money | 1,625Out of the Money | CRSPIn the Money | $10.40In the Money | $11.00In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
CRSPOut of the Money | $0.60Out 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 | $11.10In the Money | $12.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.50Out 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 | $12.30In the Money | $12.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.50Out of the Money | $0.65Out of the Money | $0.62Out of the Money | $0.03Out of the Money | 3Out of the Money | 78Out of the Money | CRSPIn the Money | $12.60In the Money | $13.40In the Money | $13.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CRSPOut of the Money | $0.45Out 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 | $13.10In the Money | $13.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.35Out 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 | $14.10In the Money | $15.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.39Out of the Money | $-0.05Out of the Money | 86Out of the Money | 462Out of the Money | CRSPIn the Money | $15.00In the Money | $15.60In the Money | $15.30In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
CRSPOut of the Money | $0.25Out of the Money | $0.50Out of the Money | $0.35Out of the Money | $0.35Out of the Money | 2Out of the Money | ---Out of the Money | CRSPIn the Money | $15.80In the Money | $16.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.25Out of the Money | $0.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $16.90In the Money | $17.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.00Out of the Money | 1Out of the Money | 190Out of the Money | CRSPIn the Money | $19.90In the Money | $20.60In 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 | $0.15Out of the Money | $0.10Out of the Money | $-0.07Out of the Money | 69Out of the Money | 26Out of the Money | CRSPIn the Money | $23.50In the Money | $25.80In the Money | $18.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 4Out of the Money | 16Out of the Money | CRSPIn the Money | $28.80In the Money | $30.90In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 5Out of the Money | ---Out of the Money | CRSPIn the Money | $33.30In the Money | $36.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |