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 | $14.70In the Money | $15.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $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 | $12.70In the Money | $15.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $11.50In 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 | $0.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $11.40In the Money | $12.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $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 | $10.70In the Money | $11.70In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $9.70In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | |
CRSPIn the Money | $8.70In the Money | $9.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.10Out 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 | $8.70In 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 | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CRSPIn the Money | $6.80In the Money | $7.80In the Money | $7.30In 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 | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
CRSPIn the Money | $5.90In the Money | $6.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
CRSPIn the Money | $5.20In the Money | $5.60In the Money | $5.40In the Money | $5.40In the Money | 100In the Money | ---In the Money | CRSPOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.09Out of the Money | 27Out of the Money | 63Out of the Money | |
CRSPIn the Money | $4.20In the Money | $6.60In 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 | $0.20Out of the Money | $0.20Out of the Money | $-0.05Out of the Money | 11Out of the Money | 28Out of the Money | |
CRSPIn the Money | $3.40In the Money | $3.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $-0.15Out of the Money | 21Out of the Money | 344Out of the Money | |
CRSPIn the Money | $2.60In the Money | $3.10In the Money | $2.69In the Money | $-0.26In the Money | 3In the Money | 11In the Money | CRSPNear the Money | $0.30Near the Money | $0.40Near the Money | $0.39Near the Money | $-0.26Near the Money | 143Near the Money | 201Near the Money | |
CRSPIn the Money | $1.90In the Money | $3.10In the Money | $1.91In the Money | $0.01In the Money | 5In the Money | 8In the Money | CRSPNear the Money | $0.60Near the Money | $0.65Near the Money | $0.65Near the Money | $-0.25Near the Money | 100Near the Money | 178Near the Money | |
CRSPUnderlying issue's last price | $1.30Underlying issue's last price | $1.45Underlying issue's last price | $1.27Underlying issue's last price | $-0.05Underlying issue's last price | 44Underlying issue's last price | 25Underlying issue's last price | Filter Table By Strike Price of$45.00Underlying issue's last price | CRSPUnderlying issue's last price | $0.90Underlying issue's last price | $1.05Underlying issue's last price | $1.01Underlying issue's last price | $-0.39Underlying issue's last price | 36Underlying issue's last price | 87Underlying issue's last price |
CRSPNear the Money | $0.85Near the Money | $1.05Near the Money | $0.85Near the Money | $-0.07Near the Money | 41Near the Money | 37Near the Money | CRSPIn the Money | $1.40In the Money | $1.60In the Money | $1.64In the Money | $-0.21In the Money | 30In the Money | 64In the Money | |
CRSPNear the Money | $0.50Near the Money | $0.60Near the Money | $0.50Near the Money | $-0.15Near the Money | 47Near the Money | 82Near the Money | CRSPIn the Money | $2.10In the Money | $2.35In the Money | $2.24In the Money | $-0.09In the Money | 14In the Money | 62In the Money | |
CRSPNear the Money | $0.30Near the Money | $0.40Near the Money | $0.35Near the Money | $-0.10Near the Money | 134Near the Money | 101Near the Money | CRSPIn the Money | $2.40In the Money | $3.10In the Money | $3.13In the Money | $-0.16In the Money | 1In the Money | 39In the Money | |
CRSPOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.19Out of the Money | $-0.13Out of the Money | 47Out of the Money | 79Out of the Money | CRSPIn the Money | $3.70In the Money | $4.10In the Money | $3.63In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CRSPOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $-0.08Out of the Money | 109Out of the Money | 123Out of the Money | CRSPIn the Money | $3.40In the Money | $5.00In the Money | $4.50In the Money | $-0.43In the Money | 1In the Money | 12In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.18Out of the Money | 2Out of the Money | 60Out of the Money | CRSPIn the Money | $5.60In the Money | $6.00In the Money | $5.55In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.14Out of the Money | 16Out of the Money | 70Out of the Money | CRSPIn the Money | $6.50In the Money | $6.90In the Money | $6.78In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.55Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | CRSPIn the Money | $5.80In the Money | $7.90In the Money | $6.02In the Money | $0.00In the Money | ---In the Money | 71In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | CRSPIn the Money | $8.30In the Money | $9.80In the Money | $8.04In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | CRSPIn the Money | $7.90In the Money | $10.00In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | CRSPIn the Money | $10.00In the Money | $11.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | CRSPIn the Money | $10.10In the Money | $11.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | CRSPIn the Money | $11.10In the Money | $13.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $13.40In 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 | $0.05Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 43Out of the Money | 308Out of the Money | CRSPIn the Money | $14.40In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $15.40In the Money | $16.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $15.60In the Money | $16.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $15.80In 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 | $0.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $16.80In 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 | $0.25Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | CRSPIn the Money | $17.80In 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 | $0.05Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CRSPIn the Money | $22.80In the Money | $26.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |