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 | $26.90In the Money | $30.60In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $23.00In the Money | $23.90In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
CRSPIn the Money | $22.10In the Money | $23.40In 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 | 57Out of the Money | |
CRSPIn the Money | $21.20In 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 | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
CRSPIn the Money | $20.20In the Money | $21.00In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
CRSPIn the Money | $19.20In the Money | $20.00In 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 | 30Out of the Money | |
CRSPIn the Money | $18.10In the Money | $19.10In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
CRSPIn the Money | $17.10In the Money | $19.80In 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 | $1.35Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | |
CRSPIn the Money | $16.10In the Money | $18.80In 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 | $1.35Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 1Out of the Money | 276Out of the Money | |
CRSPIn the Money | $15.20In the Money | $17.70In 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 | 55Out of the Money | |
CRSPIn the Money | $14.10In 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 | $1.35Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CRSPIn the Money | $13.10In the Money | $14.00In 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 | $0.01Out of the Money | $0.00Out of the Money | 15Out of the Money | 112Out of the Money | |
CRSPIn the Money | $12.20In the Money | $13.10In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | CRSPOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
CRSPIn the Money | $11.10In the Money | $11.90In the Money | $6.68In the Money | $0.00In the Money | ---In the Money | 2In the Money | CRSPOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | |
CRSPIn the Money | $10.00In the Money | $11.70In the Money | $11.43In the Money | $5.75In the Money | 1In the Money | 6In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.09Out of the Money | 1Out of the Money | 139Out of the Money | |
CRSPIn the Money | $9.10In the Money | $10.10In the Money | $13.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.55Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 1Out of the Money | 208Out of the Money | |
CRSPIn the Money | $8.10In the Money | $9.00In the Money | $8.90In the Money | $-2.33In the Money | 12In the Money | 32In 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 | 4Out of the Money | 80Out of the Money | |
CRSPIn the Money | $7.30In the Money | $8.10In the Money | $6.02In the Money | $0.00In the Money | ---In the Money | 34In 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 | 2Out of the Money | 273Out of the Money | |
CRSPIn the Money | $6.30In the Money | $7.10In the Money | $6.70In the Money | $-3.28In the Money | 29In the Money | 64In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.03Out of the Money | 10Out of the Money | 46Out of the Money | |
CRSPIn the Money | $5.20In the Money | $6.20In the Money | $6.00In the Money | $-2.85In the Money | 26In the Money | 127In 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 | 105Out of the Money | |
CRSPIn the Money | $4.20In the Money | $5.00In the Money | $5.10In the Money | $-1.26In the Money | 20In the Money | 116In 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 | 37Out of the Money | |
CRSPIn the Money | $3.10In the Money | $5.60In the Money | $3.85In the Money | $-2.40In the Money | 72In the Money | 488In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 14Out of the Money | 110Out of the Money | |
CRSPIn the Money | $0.70In the Money | $4.70In the Money | $2.80In the Money | $-3.07In the Money | 55In the Money | 477In the Money | CRSPNear the Money | $0.00Near the Money | $2.10Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 70Near the Money | |
CRSPIn the Money | $1.05In the Money | $1.95In the Money | $2.24In the Money | $-1.39In the Money | 40In the Money | 507In the Money | CRSPNear the Money | $0.00Near the Money | $0.05Near the Money | $0.07Near the Money | $0.00Near the Money | ---Near the Money | 66Near the Money | |
CRSPUnderlying issue's last price | $0.60Underlying issue's last price | $0.95Underlying issue's last price | $0.65Underlying issue's last price | $-3.29Underlying issue's last price | 74Underlying issue's last price | 520Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | CRSPUnderlying issue's last price | $0.00Underlying issue's last price | $0.05Underlying issue's last price | $0.05Underlying issue's last price | $-0.07Underlying issue's last price | 59Underlying issue's last price | 77Underlying issue's last price |
CRSPNear the Money | $0.00Near the Money | $0.25Near the Money | $0.13Near the Money | $-1.59Near the Money | 230Near the Money | 360Near the Money | CRSPIn the Money | $0.15In the Money | $1.80In the Money | $0.15In the Money | $-0.15In the Money | 85In the Money | 90In the Money | |
CRSPNear the Money | $0.00Near the Money | $0.05Near the Money | $0.03Near the Money | $-1.77Near the Money | 395Near the Money | 492Near the Money | CRSPIn the Money | $1.00In the Money | $1.90In the Money | $1.15In the Money | $0.45In the Money | 124In the Money | 128In the Money | |
CRSPNear the Money | $0.00Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.62Near the Money | 58Near the Money | 472Near the Money | CRSPIn the Money | $1.90In the Money | $4.20In the Money | $2.35In the Money | $1.10In the Money | 16In the Money | 39In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.42Out of the Money | 42Out of the Money | 147Out of the Money | CRSPIn the Money | $2.85In the Money | $4.80In the Money | $3.14In the Money | $1.31In the Money | 3In the Money | 45In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.15Out of the Money | 34Out of the Money | 131Out of the Money | CRSPIn the Money | $2.35In the Money | $6.00In the Money | $1.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $0.55Out of the Money | $0.03Out of the Money | $-0.27Out of the Money | 2Out of the Money | 346Out of the Money | CRSPIn the Money | $3.40In the Money | $6.80In 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 | $0.25Out of the Money | $0.03Out of the Money | $-0.12Out of the Money | 1Out of the Money | 261Out of the Money | CRSPIn the Money | $4.40In the Money | $8.10In the Money | $2.85In the Money | $0.00In the Money | ---In the Money | 1In 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 | 180Out of the Money | CRSPIn the Money | $5.40In the Money | $9.10In the Money | $6.88In the Money | $2.98In the Money | 1In the Money | 1In the Money | |
CRSPOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | CRSPIn the Money | $6.40In 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 | $1.35Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | CRSPIn the Money | $7.40In the Money | $11.00In 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 | $1.35Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 8Out of the Money | 88Out of the Money | CRSPIn the Money | $8.40In the Money | $12.00In 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 | $0.20Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 199Out of the Money | CRSPIn the Money | $9.40In the Money | $13.10In 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 | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $10.40In 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 | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 109Out of the Money | CRSPIn the Money | $11.40In 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 | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 145Out of the Money | CRSPIn the Money | $12.40In the Money | $16.10In 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 | $1.35Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | CRSPIn the Money | $13.40In the Money | $17.10In 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 | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | CRSPIn the Money | $14.40In the Money | $18.00In the Money | $20.10In the Money | $0.00In the Money | ---In the Money | ---In the Money |