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 | $35.20In the Money | $38.90In 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 | $32.80In the Money | $36.50In 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 | $2.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $30.50In the Money | $34.00In the Money | $32.83In the Money | $0.00In the Money | ---In the Money | 10In the Money | CRSPOut of the Money | $0.00Out of the Money | $2.35Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CRSPIn the Money | $28.10In the Money | $31.80In 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 | $0.75Out of the Money | $0.87Out of the Money | $0.00Out of the Money | ---Out of the Money | 356Out of the Money | |
CRSPIn the Money | $26.30In the Money | $28.80In 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 | $2.55Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
CRSPIn the Money | $24.50In the Money | $26.20In the Money | $19.40In the Money | $0.00In the Money | ---In the Money | 11In the Money | CRSPOut of the Money | $0.00Out of the Money | $1.15Out of the Money | $1.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
CRSPIn the Money | $22.20In the Money | $24.00In 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 | $1.65Out of the Money | $0.78Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
CRSPIn the Money | $19.90In the Money | $21.70In the Money | $23.77In the Money | $0.00In the Money | ---In the Money | 17In the Money | CRSPOut of the Money | $1.20Out of the Money | $1.90Out of the Money | $1.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
CRSPIn the Money | $18.10In the Money | $19.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | $1.55Out of the Money | $2.40Out of the Money | $1.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
CRSPIn the Money | $16.20In the Money | $17.90In the Money | $15.80In the Money | $0.00In the Money | ---In the Money | 319In the Money | CRSPOut of the Money | $2.15Out of the Money | $3.10Out of the Money | $1.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 346Out of the Money | |
CRSPIn the Money | $14.90In the Money | $16.10In the Money | $16.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | CRSPOut of the Money | $2.85Out of the Money | $4.20Out of the Money | $2.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
CRSPIn the Money | $13.30In the Money | $15.40In the Money | $13.28In the Money | $-1.72In the Money | 1In the Money | 179In the Money | CRSPOut of the Money | $3.70Out of the Money | $5.20Out of the Money | $4.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | |
CRSPIn the Money | $11.10In the Money | $12.40In the Money | $12.48In the Money | $-1.27In the Money | 1In the Money | 28In the Money | CRSPOut of the Money | $4.70Out of the Money | $5.20Out of the Money | $3.99Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
CRSPIn the Money | $10.50In the Money | $12.70In the Money | $12.65In the Money | $0.00In the Money | ---In the Money | 56In the Money | CRSPOut of the Money | $5.80Out of the Money | $6.70Out of the Money | $5.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | |
CRSPUnderlying issue's last price | $9.10Underlying issue's last price | $11.20Underlying issue's last price | $11.50Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 26Underlying issue's last price | Filter Table By Strike Price of$62.50Underlying issue's last price | CRSPUnderlying issue's last price | $7.00Underlying issue's last price | $7.50Underlying issue's last price | $7.40Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 119Underlying issue's last price |
CRSPNear the Money | $8.20Near the Money | $8.70Near the Money | $8.53Near the Money | $-1.47Near the Money | 4Near the Money | 67Near the Money | CRSPIn the Money | $8.30In the Money | $9.10In the Money | $8.48In the Money | $0.94In the Money | 1In the Money | 81In the Money | |
CRSPOut of the Money | $7.10Out of the Money | $7.70Out of the Money | $8.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | CRSPIn the Money | $9.80In the Money | $10.50In the Money | $8.40In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
CRSPOut of the Money | $6.10Out of the Money | $6.80Out of the Money | $6.40Out of the Money | $-1.60Out of the Money | 1Out of the Money | 1,636Out of the Money | CRSPIn the Money | $11.30In the Money | $11.80In the Money | $10.10In the Money | $0.00In the Money | ---In the Money | 28In the Money | |
CRSPOut of the Money | $5.30Out of the Money | $6.50Out of the Money | $6.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | CRSPIn the Money | $13.00In the Money | $14.80In the Money | $17.67In the Money | $0.00In the Money | ---In the Money | 60In the Money | |
CRSPOut of the Money | $4.60Out of the Money | $5.50Out of the Money | $5.30Out of the Money | $-0.78Out of the Money | 6Out of the Money | 314Out of the Money | CRSPIn the Money | $14.80In the Money | $15.90In the Money | $13.20In the Money | $0.00In the Money | ---In the Money | 40In the Money | |
CRSPOut of the Money | $3.90Out of the Money | $6.00Out of the Money | $5.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | CRSPIn the Money | $15.70In the Money | $17.70In the Money | $26.70In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
CRSPOut of the Money | $2.70Out of the Money | $4.00Out of the Money | $4.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 658Out of the Money | CRSPIn the Money | $18.10In the Money | $19.70In the Money | $27.83In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CRSPOut of the Money | $2.95Out of the Money | $4.50Out of the Money | $3.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | CRSPIn the Money | $19.90In the Money | $21.60In the Money | $20.04In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CRSPOut of the Money | $2.55Out of the Money | $3.40Out of the Money | $3.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | CRSPIn the Money | $22.00In the Money | $23.70In the Money | $20.70In the Money | $0.00In the Money | ---In the Money | 39In the Money | |
CRSPOut of the Money | $2.10Out of the Money | $3.80Out of the Money | $2.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | CRSPIn the Money | $24.30In the Money | $25.70In the Money | $34.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CRSPOut of the Money | $1.70Out of the Money | $4.20Out of the Money | $2.45Out of the Money | $-0.15Out of the Money | 2Out of the Money | 68Out of the Money | CRSPIn the Money | $26.60In the Money | $28.00In the Money | $27.00In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
CRSPOut of the Money | $1.50Out of the Money | $2.35Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | CRSPIn the Money | $28.90In the Money | $30.20In 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 | $2.10Out of the Money | $1.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | CRSPIn the Money | $31.20In the Money | $33.00In the Money | $23.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.85Out of the Money | $1.65Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 139Out of the Money | CRSPIn the Money | $36.00In the Money | $37.60In the Money | $37.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $1.45Out of the Money | $1.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | CRSPIn the Money | $39.40In the Money | $43.10In 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 | $1.55Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | CRSPIn the Money | $44.40In the Money | $48.10In 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 | $1.05Out of the Money | $0.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | CRSPIn the Money | $49.40In the Money | $53.10In 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 | $2.50Out of the Money | $1.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | CRSPIn the Money | $54.40In 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 | $2.40Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | CRSPIn the Money | $59.60In the Money | $63.10In 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 | $2.35Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | CRSPIn the Money | $64.60In 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 | $1.50Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | CRSPIn the Money | $69.40In the Money | $73.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |