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 | $23.10In the Money | $26.90In 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 | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $22.10In the Money | $25.60In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $21.30In the Money | $25.10In 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 | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $20.30In the Money | $24.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $19.20In the Money | $23.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $18.20In 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 | 237Out of the Money | |
CRSPIn the Money | $17.10In the Money | $20.90In 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 | $1.35Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
CRSPIn the Money | $16.10In 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 | $1.35Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
CRSPIn the Money | $15.30In 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 | $1.35Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
CRSPIn the Money | $14.20In the Money | $18.10In the Money | $12.07In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
CRSPIn the Money | $13.20In the Money | $17.00In the Money | $13.30In 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 | $1.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
CRSPIn the Money | $13.60In the Money | $14.30In the Money | $13.90In the Money | $2.60In the Money | 1In the Money | 1In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CRSPIn the Money | $12.60In the Money | $14.60In the Money | $9.40In 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 | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
CRSPIn the Money | $11.70In the Money | $12.60In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | |
CRSPIn the Money | $10.60In the Money | $11.50In the Money | $9.00In 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 | 173Out of the Money | |
CRSPIn the Money | $10.10In the Money | $10.90In 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 | $1.35Out of the Money | $0.05Out of the Money | $-0.15Out of the Money | 26Out of the Money | 53Out of the Money | |
CRSPIn the Money | $9.60In the Money | $10.60In the Money | $8.76In 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 | $0.02Out of the Money | 9Out of the Money | 117Out of the Money | |
CRSPIn the Money | $8.60In the Money | $9.40In the Money | $7.77In 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 | $0.01Out of the Money | 20Out of the Money | 65Out of the Money | |
CRSPIn the Money | $7.80In the Money | $8.50In the Money | $8.20In the Money | $2.39In the Money | 4In the Money | 9In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 17Out of the Money | 193Out of the Money | |
CRSPIn the Money | $6.60In the Money | $7.40In the Money | $7.00In the Money | $2.19In the Money | 15In the Money | 51In 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 | 90Out of the Money | |
CRSPIn the Money | $5.70In the Money | $6.50In the Money | $5.83In the Money | $1.33In the Money | 12In the Money | 65In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 3Out of the Money | 437Out of the Money | |
CRSPIn the Money | $4.60In the Money | $6.10In the Money | $4.65In the Money | $-0.05In the Money | 4In the Money | 124In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $0.01Out of the Money | 4Out of the Money | 128Out of the Money | |
CRSPIn the Money | $2.15In the Money | $5.90In the Money | $4.50In the Money | $0.81In the Money | 39In the Money | 283In the Money | CRSPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.05Out of the Money | 1Out of the Money | 99Out of the Money | |
CRSPIn the Money | $2.60In the Money | $3.50In the Money | $2.88In the Money | $0.01In the Money | 11In the Money | 277In the Money | CRSPNear the Money | $0.00Near the Money | $0.55Near the Money | $0.07Near the Money | $-0.13Near the Money | 21Near the Money | 81Near the Money | |
CRSPIn the Money | $2.00In the Money | $3.30In the Money | $1.90In the Money | $-0.20In the Money | 31In the Money | 239In the Money | CRSPNear the Money | $0.05Near the Money | $0.15Near the Money | $0.12Near the Money | $-0.27Near the Money | 53Near the Money | 62Near the Money | |
CRSPUnderlying issue's last price | $1.25Underlying issue's last price | $1.45Underlying issue's last price | $1.35Underlying issue's last price | $-0.05Underlying issue's last price | 22Underlying issue's last price | 514Underlying issue's last price | Filter Table By Strike Price of$59.00Underlying issue's last price | CRSPUnderlying issue's last price | $0.25Underlying issue's last price | $0.35Underlying issue's last price | $0.30Underlying issue's last price | $-0.44Underlying issue's last price | 12Underlying issue's last price | 21Underlying issue's last price |
CRSPNear the Money | $0.70Near the Money | $0.85Near the Money | $0.70Near the Money | $-0.15Near the Money | 72Near the Money | 751Near the Money | CRSPIn the Money | $0.65In the Money | $0.80In the Money | $0.75In the Money | $-0.60In the Money | 24In the Money | 24In the Money | |
CRSPNear the Money | $0.30Near the Money | $0.45Near the Money | $0.44Near the Money | $-0.06Near the Money | 277Near the Money | 286Near the Money | CRSPIn the Money | $1.25In the Money | $1.45In the Money | $2.30In the Money | $0.58In the Money | 4In the Money | 8In the Money | |
CRSPNear the Money | $0.15Near the Money | $0.25Near the Money | $0.20Near the Money | $-0.06Near the Money | 136Near the Money | 336Near the Money | CRSPIn the Money | $1.95In the Money | $3.50In the Money | $3.00In the Money | $-1.60In the Money | 1In the Money | 2In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.08Out of the Money | $-0.08Out of the Money | 20Out of the Money | 70Out of the Money | CRSPIn the Money | $2.55In the Money | $4.10In 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 | $0.15Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 16Out of the Money | 93Out of the Money | CRSPIn the Money | $2.15In the Money | $5.10In the Money | $5.75In the Money | $0.00In the Money | ---In the Money | 3In 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 | 388Out of the Money | 101Out of the Money | CRSPIn the Money | $3.00In the Money | $6.90In the Money | $11.30In 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 | $0.08Out of the Money | $0.03Out of the Money | 4Out of the Money | 21Out of the Money | CRSPIn the Money | $4.30In the Money | $7.80In 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 | $0.05Out of the Money | $0.00Out of the Money | 3Out of the Money | 22Out of the Money | CRSPIn the Money | $5.80In the Money | $7.80In the Money | $12.00In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | CRSPIn the Money | $7.60In the Money | $8.20In the Money | $12.60In the Money | $0.00In the Money | ---In the Money | 3In 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 | 10Out of the Money | 14Out of the Money | CRSPIn the Money | $7.40In the Money | $10.80In 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 | $0.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | CRSPIn the Money | $8.90In the Money | $10.30In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $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 | $1.00Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 56Out of the Money | 42Out of the Money | CRSPIn the Money | $11.60In the Money | $12.20In 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 | 29Out of the Money | 14Out of the Money | CRSPIn the Money | $12.60In the Money | $13.40In 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 | $0.70Out 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 | $14.40In 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 | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | CRSPIn the Money | $14.60In the Money | $15.40In the Money | $21.80In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $15.60In 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 | $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 | $16.70In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $17.60In the Money | $18.30In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | CRSPIn the Money | $19.70In the Money | $20.20In the Money | $23.27In the Money | $0.00In the Money | ---In the Money | ---In the Money |