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 | $19.60In the Money | $22.00In 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 | $0.60Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
CRSPIn the Money | $15.20In the Money | $16.00In 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 | $0.60Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CRSPIn the Money | $14.50In the Money | $15.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.60Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CRSPIn the Money | $13.20In the Money | $14.00In 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 | $0.60Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CRSPIn the Money | $12.30In the Money | $13.00In 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 | $0.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $11.30In the Money | $11.90In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
CRSPIn the Money | $10.30In the Money | $10.90In the Money | $13.56In the Money | $0.00In the Money | ---In the Money | 2In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.65Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
CRSPIn the Money | $9.20In the Money | $10.00In 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 | $0.90Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
CRSPIn the Money | $8.20In the Money | $9.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
CRSPIn the Money | $7.20In the Money | $7.90In 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 | $0.15Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
CRSPIn the Money | $6.20In the Money | $7.00In the Money | $7.99In the Money | $0.00In the Money | ---In the Money | 10In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 5Out of the Money | 36Out of the Money | |
CRSPIn the Money | $5.40In the Money | $6.00In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 33In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | |
CRSPIn the Money | $4.20In the Money | $5.00In the Money | $6.20In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 225Out of the Money | |
CRSPIn the Money | $3.50In the Money | $4.60In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | CRSPOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 3Out of the Money | 26Out of the Money | |
CRSPIn the Money | $2.65In the Money | $3.10In the Money | $3.50In the Money | $0.36In the Money | 3In the Money | 3In the Money | CRSPNear the Money | $0.10Near the Money | $0.30Near the Money | $0.20Near the Money | $0.07Near the Money | 88Near the Money | 70Near the Money | |
CRSPIn the Money | $1.80In the Money | $2.15In the Money | $2.04In the Money | $-0.24In the Money | 1In the Money | 6In the Money | CRSPNear the Money | $0.20Near the Money | $0.45Near the Money | $0.30Near the Money | $-0.01Near the Money | 16Near the Money | 139Near the Money | |
CRSPUnderlying issue's last price | $1.15Underlying issue's last price | $1.30Underlying issue's last price | $1.55Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 24Underlying issue's last price | Filter Table By Strike Price of$55.00Underlying issue's last price | CRSPUnderlying issue's last price | $0.50Underlying issue's last price | $0.65Underlying issue's last price | $0.65Underlying issue's last price | $0.09Underlying issue's last price | 19Underlying issue's last price | 255Underlying issue's last price |
CRSPNear the Money | $0.65Near the Money | $0.80Near the Money | $0.78Near the Money | $-0.25Near the Money | 55Near the Money | 122Near the Money | CRSPIn the Money | $1.00In the Money | $1.15In the Money | $0.63In the Money | $-0.40In the Money | 2In the Money | 50In the Money | |
CRSPNear the Money | $0.30Near the Money | $0.45Near the Money | $0.35Near the Money | $-0.25Near the Money | 53Near the Money | 112Near the Money | CRSPIn the Money | $1.65In the Money | $1.80In the Money | $1.19In the Money | $0.00In the Money | ---In the Money | 61In the Money | |
CRSPNear the Money | $0.15Near the Money | $0.25Near the Money | $0.22Near the Money | $-0.08Near the Money | 88Near the Money | 144Near the Money | CRSPIn the Money | $1.55In the Money | $2.65In the Money | $2.45In the Money | $0.19In the Money | 1In the Money | 42In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.10Out of the Money | 81Out of the Money | 157Out of the Money | CRSPIn the Money | $2.65In the Money | $3.70In the Money | $3.05In the Money | $0.00In the Money | ---In the Money | 44In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.07Out of the Money | 11Out of the Money | 626Out of the Money | CRSPIn the Money | $4.10In the Money | $4.90In the Money | $2.32In the Money | $0.00In the Money | ---In the Money | 104In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 11Out of the Money | 262Out of the Money | CRSPIn the Money | $5.10In the Money | $5.90In the Money | $4.23In the Money | $0.00In the Money | ---In the Money | 29In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 11Out of the Money | 280Out of the Money | CRSPIn the Money | $6.10In the Money | $6.90In the Money | $6.70In the Money | $1.75In the Money | 20In the Money | 118In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 108Out of the Money | CRSPIn the Money | $7.10In the Money | $7.80In the Money | $5.64In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.01Out of the Money | 2Out of the Money | 181Out of the Money | CRSPIn the Money | $8.10In the Money | $8.90In the Money | $6.14In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 9Out of the Money | 270Out of the Money | CRSPIn the Money | $9.10In the Money | $9.90In the Money | $9.12In the Money | $1.02In the Money | 16In the Money | 30In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | CRSPIn the Money | $10.00In the Money | $10.90In the Money | $8.65In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 137Out of the Money | CRSPIn the Money | $11.10In the Money | $11.60In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 1Out of the Money | 131Out of the Money | CRSPIn the Money | $12.00In the Money | $12.80In the Money | $11.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | CRSPIn the Money | $12.60In the Money | $14.50In 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 | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 1Out of the Money | 71Out of the Money | CRSPIn the Money | $13.00In the Money | $15.40In the Money | $10.93In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | CRSPIn the Money | $15.00In the Money | $16.60In the Money | $14.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | CRSPIn the Money | $15.60In the Money | $17.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.00Out 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 | $16.00In the Money | $19.00In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | CRSPIn the Money | $17.20In the Money | $20.00In the Money | $16.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | CRSPIn the Money | $18.10In the Money | $21.10In the Money | $17.20In the Money | $0.00In the Money | ---In the Money | 1In 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 | $19.00In the Money | $21.40In 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 | $0.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | CRSPIn the Money | $23.10In the Money | $25.40In the Money | $16.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | CRSPIn the Money | $27.80In the Money | $30.40In 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 | $32.80In the Money | $35.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |