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 | $15.60In the Money | $18.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $14.60In the Money | $17.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $13.60In the Money | $16.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $12.60In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $12.70In the Money | $13.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $11.60In the Money | $12.40In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
CRSPIn the Money | $10.70In the Money | $11.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
CRSPIn the Money | $9.60In the Money | $10.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
CRSPIn the Money | $8.60In the Money | $9.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
CRSPIn the Money | $7.60In the Money | $8.40In 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 | $0.01Out of the Money | $-0.04Out of the Money | 1Out of the Money | 15Out of the Money | |
CRSPIn the Money | $6.80In the Money | $7.40In the Money | $11.50In the Money | $0.00In the Money | ---In the Money | 82In the Money | CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | |
CRSPIn the Money | $5.70In the Money | $6.40In 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 | $0.00Out of the Money | ---Out of the Money | 108Out of the Money | |
CRSPIn the Money | $4.90In the Money | $5.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 1Out of the Money | 17Out of the Money | |
CRSPIn the Money | $3.80In the Money | $4.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 133Out of the Money | |
CRSPIn the Money | $2.95In the Money | $3.20In the Money | $2.74In the Money | $-1.05In the Money | 1In the Money | 2In the Money | CRSPNear the Money | ---Near the Money | $0.15Near the Money | $0.15Near the Money | $0.00Near the Money | ---Near the Money | 111Near the Money | |
CRSPIn the Money | $2.05In the Money | $2.25In the Money | $2.65In the Money | $0.00In the Money | ---In the Money | 42In the Money | CRSPNear the Money | $0.15Near the Money | $0.25Near the Money | $0.15Near the Money | $-0.10Near the Money | 23Near the Money | 320Near the Money | |
CRSPUnderlying issue's last price | $1.30Underlying issue's last price | $1.50Underlying issue's last price | $1.45Underlying issue's last price | $-0.05Underlying issue's last price | 6Underlying issue's last price | 28Underlying issue's last price | Filter Table By Strike Price of$46.00Underlying issue's last price | CRSPUnderlying issue's last price | $0.35Underlying issue's last price | $0.40Underlying issue's last price | $0.45Underlying issue's last price | $-0.05Underlying issue's last price | 19Underlying issue's last price | 67Underlying issue's last price |
CRSPNear the Money | $0.70Near the Money | $0.80Near the Money | $0.80Near the Money | $-0.40Near the Money | 16Near the Money | 69Near the Money | CRSPIn the Money | $0.75In the Money | $0.90In the Money | $0.75In the Money | $-0.20In the Money | 12In the Money | 258In the Money | |
CRSPNear the Money | $0.35Near the Money | $0.45Near the Money | $0.43Near the Money | $-0.07Near the Money | 175Near the Money | 191Near the Money | CRSPIn the Money | $1.40In the Money | $1.50In the Money | $1.45In the Money | $0.35In the Money | 10In the Money | 94In the Money | |
CRSPNear the Money | $0.15Near the Money | $0.25Near the Money | $0.23Near the Money | $-0.17Near the Money | 5Near the Money | 97Near the Money | CRSPIn the Money | $2.15In the Money | $2.35In the Money | $2.26In the Money | $0.51In the Money | 6In the Money | 50In the Money | |
CRSPOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $-0.02Out of the Money | 217Out of the Money | 271Out of the Money | CRSPIn the Money | $3.00In the Money | $3.30In the Money | $2.65In the Money | $0.00In the Money | ---In the Money | 47In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 4Out of the Money | 241Out of the Money | CRSPIn the Money | $3.90In the Money | $4.30In the Money | $3.28In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 49Out of the Money | 408Out of the Money | CRSPIn the Money | $4.90In the Money | $5.30In the Money | $4.03In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 52Out of the Money | 610Out of the Money | CRSPIn the Money | $5.90In the Money | $7.80In the Money | $3.22In the Money | $0.00In the Money | ---In the Money | 41In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 2Out of the Money | 219Out of the Money | CRSPIn the Money | $6.70In the Money | $7.30In the Money | $6.90In the Money | $0.19In the Money | 1In the Money | 2In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.15Out of the Money | 2Out of the Money | 245Out of the Money | CRSPIn the Money | $7.70In the Money | $8.30In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | CRSPIn the Money | $8.60In the Money | $9.20In the Money | $8.20In 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 | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | CRSPIn the Money | $9.70In the Money | $10.30In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | CRSPIn the Money | $10.60In the Money | $11.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 1Out of the Money | 34Out of the Money | CRSPIn the Money | $11.70In the Money | $12.30In 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 | $0.02Out of the Money | $-0.03Out of the Money | 3Out of the Money | 140Out of the Money | CRSPIn the Money | $12.70In the Money | $14.80In the Money | $12.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CRSPOut of the Money | ---Out 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 | $13.80In the Money | $14.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $14.70In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $15.90In the Money | $16.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $16.60In the Money | $17.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | CRSPIn the Money | $17.70In the Money | $18.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | CRSPIn the Money | $18.70In the Money | $19.30In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | CRSPIn the Money | $19.70In the Money | $20.30In 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 | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | CRSPIn the Money | $20.70In the Money | $21.30In 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 | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | CRSPIn the Money | $22.70In the Money | $23.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |