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 | $24.90In the Money | $28.80In the Money | $31.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | CRSPOut of the Money | $0.00Out of the Money | $2.20Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 22Out of the Money | 1Out of the Money | |
CRSPIn the Money | $22.50In the Money | $26.50In 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 | $0.30Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
CRSPIn the Money | $19.90In 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 | $0.35Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
CRSPIn the Money | $19.10In the Money | $20.80In the Money | $28.40In the Money | $0.00In the Money | ---In the Money | 10In the Money | CRSPOut of the Money | $0.00Out of the Money | $2.40Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
CRSPIn the Money | $16.90In the Money | $18.50In the Money | $31.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | |
CRSPIn the Money | $14.80In the Money | $16.10In the Money | $19.77In the Money | $0.00In the Money | ---In the Money | 81In the Money | CRSPOut of the Money | $0.70Out of the Money | $1.00Out of the Money | $0.80Out of the Money | $0.19Out of the Money | 6Out of the Money | 771Out of the Money | |
CRSPIn the Money | $13.00In the Money | $13.80In the Money | $22.55In the Money | $0.00In the Money | ---In the Money | 10In the Money | CRSPOut of the Money | $0.95Out of the Money | $1.45Out of the Money | $1.19Out of the Money | $0.29Out of the Money | 7Out of the Money | 45Out of the Money | |
CRSPIn the Money | $11.10In the Money | $12.00In the Money | $14.00In the Money | $0.00In the Money | ---In the Money | 19In the Money | CRSPOut of the Money | $1.60Out of the Money | $1.95Out of the Money | $1.79Out of the Money | $0.41Out of the Money | 6Out of the Money | 521Out of the Money | |
CRSPIn the Money | $9.30In the Money | $10.20In the Money | $12.25In the Money | $0.00In the Money | ---In the Money | 4In the Money | CRSPOut of the Money | $2.25Out of the Money | $3.00Out of the Money | $2.50Out of the Money | $0.70Out of the Money | 4Out of the Money | 109Out of the Money | |
CRSPIn the Money | $7.60In the Money | $8.40In the Money | $8.15In the Money | $-1.15In the Money | 6In the Money | 435In the Money | CRSPOut of the Money | $3.10Out of the Money | $3.70Out of the Money | $3.40Out of the Money | $0.13Out of the Money | 10Out of the Money | 648Out of the Money | |
CRSPUnderlying issue's last price | $6.30Underlying issue's last price | $7.00Underlying issue's last price | $8.16Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 44Underlying issue's last price | Filter Table By Strike Price of$52.50Underlying issue's last price | CRSPUnderlying issue's last price | $4.30Underlying issue's last price | $4.70Underlying issue's last price | $4.50Underlying issue's last price | $0.70Underlying issue's last price | 1Underlying issue's last price | 181Underlying issue's last price |
CRSPNear the Money | $5.30Near the Money | $5.60Near the Money | $5.40Near the Money | $-1.30Near the Money | 24Near the Money | 399Near the Money | CRSPIn the Money | $5.50In the Money | $6.00In the Money | $5.80In the Money | $0.73In the Money | 18In the Money | 851In the Money | |
CRSPOut of the Money | $4.30Out of the Money | $4.60Out of the Money | $4.80Out of the Money | $-1.65Out of the Money | 11Out of the Money | 67Out of the Money | CRSPIn the Money | $6.90In the Money | $7.50In the Money | $5.88In the Money | $0.00In the Money | ---In the Money | 138In the Money | |
CRSPOut of the Money | $3.50Out of the Money | $3.90Out of the Money | $3.70Out of the Money | $-0.60Out of the Money | 37Out of the Money | 743Out of the Money | CRSPIn the Money | $8.70In the Money | $10.80In the Money | $8.69In the Money | $0.89In the Money | 4In the Money | 306In the Money | |
CRSPOut of the Money | $2.40Out of the Money | $3.20Out of the Money | $3.10Out of the Money | $-0.70Out of the Money | 1Out of the Money | 73Out of the Money | CRSPIn the Money | $10.20In the Money | $10.90In the Money | $7.12In the Money | $0.00In the Money | ---In the Money | 107In the Money | |
CRSPOut of the Money | $1.60Out of the Money | $2.75Out of the Money | $2.35Out of the Money | $-0.55Out of the Money | 7Out of the Money | 454Out of the Money | CRSPIn the Money | $12.10In the Money | $12.90In the Money | $11.10In the Money | $0.00In the Money | ---In the Money | 403In the Money | |
CRSPOut of the Money | $1.50Out of the Money | $2.15Out of the Money | $1.61Out of the Money | $-1.37Out of the Money | 13Out of the Money | 154Out of the Money | CRSPIn the Money | $14.10In the Money | $15.10In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | 113In the Money | |
CRSPOut of the Money | $1.20Out of the Money | $1.80Out of the Money | $1.46Out of the Money | $-0.99Out of the Money | 22Out of the Money | 704Out of the Money | CRSPIn the Money | $16.40In the Money | $17.80In the Money | $15.78In the Money | $1.65In the Money | 1In the Money | 143In the Money | |
CRSPOut of the Money | $0.95Out of the Money | $2.35Out of the Money | $1.50Out of the Money | $-0.07Out of the Money | 1Out of the Money | 98Out of the Money | CRSPIn the Money | $18.50In the Money | $20.00In the Money | $13.80In the Money | $0.00In the Money | ---In the Money | 35In the Money | |
CRSPOut of the Money | $0.85Out of the Money | $1.25Out of the Money | $1.04Out of the Money | $-0.26Out of the Money | 21Out of the Money | 1,637Out of the Money | CRSPIn the Money | $21.00In the Money | $22.10In the Money | $20.99In the Money | $1.73In the Money | 1In the Money | 371In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $1.10Out of the Money | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | CRSPIn the Money | $23.00In the Money | $24.60In the Money | $23.13In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
CRSPOut of the Money | $0.55Out of the Money | $1.00Out of the Money | $0.75Out of the Money | $-0.10Out of the Money | 2Out of the Money | 760Out of the Money | CRSPIn the Money | $25.60In the Money | $27.00In the Money | $24.98In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $1.69Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | CRSPIn the Money | $27.90In the Money | $29.40In the Money | $19.47In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CRSPOut of the Money | $0.40Out of the Money | $0.95Out of the Money | $0.78Out of the Money | $0.00Out of the Money | ---Out of the Money | 443Out of the Money | CRSPIn the Money | $29.30In the Money | $33.00In the Money | $32.20In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.85Out of the Money | $0.64Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | CRSPIn the Money | $31.60In the Money | $35.60In 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 | $2.45Out of the Money | $0.40Out of the Money | $0.00Out of the Money | 1Out of the Money | 430Out of the Money | CRSPIn the Money | $34.40In the Money | $37.70In the Money | $15.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $2.45Out of the Money | $1.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | CRSPIn the Money | $36.60In the Money | $40.50In 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 | $1.00Out of the Money | $0.30Out of the Money | $0.29Out of the Money | 15Out of the Money | 84Out of the Money | CRSPIn the Money | $39.10In the Money | $43.00In the Money | $35.04In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.20Out of the Money | $2.35Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 920Out of the Money | CRSPIn the Money | $44.30In the Money | $47.80In the Money | $33.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | CRSPIn the Money | $49.10In the Money | $53.00In 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 | $1.05Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 531Out of the Money | CRSPIn the Money | $54.10In the Money | $58.10In 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 | $2.30Out of the Money | $3.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 162Out of the Money | CRSPIn the Money | $59.20In the Money | $62.80In 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 | $2.00Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | CRSPIn the Money | $64.10In the Money | $68.10In 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 | $2.25Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | CRSPIn the Money | $69.20In the Money | $73.00In 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 | $2.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $74.10In the Money | $78.10In 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 | $0.25Out of the Money | $-0.05Out of the Money | 1Out of the Money | 64Out of the Money | CRSPIn the Money | $79.20In the Money | $83.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |