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 | $24.50In the Money | $27.40In 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 | $19.50In the Money | $20.30In 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 | 100Out of the Money | |
CRSPIn the Money | $18.60In the Money | $20.50In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | |
CRSPIn the Money | $17.60In the Money | $18.20In 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 | $0.60Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
CRSPIn the Money | $16.50In the Money | $17.30In 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 | 47Out of the Money | |
CRSPIn the Money | $15.60In the Money | $16.30In 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 | 30Out of the Money | |
CRSPIn the Money | $14.60In the Money | $15.30In 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 | 67Out of the Money | |
CRSPIn the Money | $13.60In the Money | $14.30In 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 | 14Out of the Money | 78Out of the Money | |
CRSPIn the Money | $12.60In the Money | $13.30In 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 | 5Out of the Money | 273Out of the Money | |
CRSPIn the Money | $11.60In the Money | $12.30In 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 | $-0.01Out of the Money | 3Out of the Money | 55Out of the Money | |
CRSPIn the Money | $10.60In the Money | $11.30In 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 | $-0.23Out of the Money | 1Out of the Money | 17Out of the Money | |
CRSPIn the Money | $9.60In the Money | $10.30In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | 6In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 11Out of the Money | 112Out of the Money | |
CRSPIn the Money | $8.70In the Money | $9.30In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 8In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.08Out of the Money | $-0.05Out of the Money | 5Out of the Money | 56Out of the Money | |
CRSPIn the Money | $7.70In the Money | $8.40In the Money | $6.68In the Money | $0.43In the Money | 2In the Money | 3In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 64Out of the Money | 84Out of the Money | |
CRSPIn the Money | $5.90In the Money | $8.60In the Money | $5.68In the Money | $0.38In the Money | 3In the Money | 8In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 104Out of the Money | 92Out of the Money | |
CRSPIn the Money | $5.70In the Money | $6.40In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 10In the Money | CRSPOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.21Out of the Money | 34Out of the Money | 150Out of the Money | |
CRSPIn the Money | $4.90In the Money | $6.90In the Money | $3.90In the Money | $0.38In the Money | 1In the Money | 39In the Money | CRSPOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.35Out of the Money | 54Out of the Money | 69Out of the Money | |
CRSPIn the Money | $4.10In the Money | $4.50In the Money | $3.30In the Money | $-0.22In the Money | 1In the Money | 33In the Money | CRSPOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $-0.46Out of the Money | 59Out of the Money | 50Out of the Money | |
CRSPIn the Money | $3.10In the Money | $5.30In the Money | $3.60In the Money | $1.26In the Money | 5In the Money | 76In the Money | CRSPNear the Money | $0.30Near the Money | $0.40Near the Money | $0.35Near the Money | $-0.65Near the Money | 36Near the Money | 47Near the Money | |
CRSPIn the Money | $2.50In the Money | $2.80In the Money | $2.60In the Money | $1.05In the Money | 81In the Money | 103In the Money | CRSPNear the Money | $0.10Near the Money | $0.65Near the Money | $0.59Near the Money | $-1.06Near the Money | 2Near the Money | 57Near the Money | |
CRSPUnderlying issue's last price | $1.85Underlying issue's last price | $2.05Underlying issue's last price | $2.05Underlying issue's last price | $0.85Underlying issue's last price | 59Underlying issue's last price | 92Underlying issue's last price | Filter Table By Strike Price of$59.00Underlying issue's last price | CRSPUnderlying issue's last price | $0.85Underlying issue's last price | $1.00Underlying issue's last price | $0.92Underlying issue's last price | $-0.93Underlying issue's last price | 6Underlying issue's last price | 23Underlying issue's last price |
CRSPNear the Money | $1.35Near the Money | $1.50Near the Money | $1.38Near the Money | $0.54Near the Money | 277Near the Money | 472Near the Money | CRSPIn the Money | $1.25In the Money | $1.50In the Money | $1.35In the Money | $-1.62In the Money | 48In the Money | 65In the Money | |
CRSPNear the Money | $0.90Near the Money | $1.00Near the Money | $0.95Near the Money | $0.35Near the Money | 203Near the Money | 694Near the Money | CRSPIn the Money | $1.80In the Money | $2.05In the Money | $2.25In the Money | $-0.90In the Money | 1In the Money | 3In the Money | |
CRSPNear the Money | $0.30Near the Money | $0.65Near the Money | $0.65Near the Money | $0.20Near the Money | 272Near the Money | 369Near the Money | CRSPIn the Money | $2.45In the Money | $2.75In the Money | $3.54In the Money | $-3.96In the Money | 1In the Money | 5In the Money | |
CRSPOut of the Money | $0.40Out of the Money | $0.45Out of the Money | $0.40Out of the Money | $0.15Out of the Money | 348Out of the Money | 225Out of the Money | CRSPIn the Money | $2.10In the Money | $3.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.25Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $0.00Out of the Money | 218Out of the Money | 89Out of the Money | CRSPIn the Money | $4.10In the Money | $4.50In the Money | $4.58In the Money | $-5.35In the Money | 1In the Money | 2In the Money | |
CRSPOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $-0.02Out of the Money | 44Out of the Money | 145Out of the Money | CRSPIn the Money | $5.00In the Money | $5.40In 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 | $0.15Out of the Money | $0.10Out of the Money | $-0.07Out of the Money | 12Out of the Money | 13Out of the Money | CRSPIn the Money | $4.90In the Money | $6.70In the Money | $11.10In the Money | $0.00In the Money | ---In the Money | 4In 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 | 16Out of the Money | 29Out of the Money | CRSPIn the Money | $6.90In the Money | $7.50In the Money | $8.90In the Money | $-1.84In the Money | 6In the Money | 6In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $1.35Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | CRSPIn the Money | $6.20In the Money | $10.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 6Out of the Money | 4Out of the Money | CRSPIn the Money | $8.30In the Money | $9.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In 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 | 107Out of the Money | 60Out of the Money | CRSPIn the Money | $9.80In the Money | $10.60In the Money | $13.94In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 38Out of the Money | 98Out of the Money | CRSPIn the Money | $10.70In the Money | $11.50In 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 | $0.45Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 3Out of the Money | ---Out of the Money | CRSPIn the Money | $11.80In the Money | $12.40In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 42Out of the Money | ---Out of the Money | CRSPIn the Money | $12.80In the Money | $13.50In 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 | $0.05Out of the Money | $0.05Out of the Money | 11Out of the Money | ---Out of the Money | CRSPIn the Money | $13.70In 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 | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | CRSPIn the Money | $14.70In the Money | $15.60In the Money | $17.88In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $15.10In the Money | $16.40In 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 | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | CRSPIn the Money | $16.80In the Money | $17.60In 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 | 1Out of the Money | 3Out of the Money | CRSPIn the Money | $17.80In the Money | $18.50In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 4Out of the Money | ---Out of the Money | CRSPIn the Money | $18.80In the Money | $19.60In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | CRSPIn the Money | $19.40In the Money | $20.40In the Money | $20.10In the Money | $-6.03In the Money | 30In the Money | 30In the Money |