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 | $15.70In the Money | $17.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $2.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $14.30In the Money | $15.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $2.10Out 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 | $14.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out 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 | $12.90In the Money | $13.70In 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 | 211Out of the Money | |
CRSPIn the Money | $11.90In the Money | $12.50In the Money | $12.95In the Money | $0.00In the Money | ---In the Money | 2In the Money | CRSPOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
CRSPIn the Money | $10.10In the Money | $11.70In 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 | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CRSPIn the Money | $8.70In the Money | $10.50In 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 | $0.01Out of the Money | 2Out of the Money | 3Out of the Money | |
CRSPIn the Money | $8.40In the Money | $9.70In 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 | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
CRSPIn the Money | $6.50In the Money | $8.80In 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 | 5Out of the Money | |
CRSPIn the Money | $5.50In the Money | $7.70In 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 | $-0.03Out of the Money | 4Out of the Money | 34Out of the Money | |
CRSPIn the Money | $5.90In the Money | $6.70In the Money | $5.79In the Money | $0.49In the Money | 1In the Money | 1In the Money | CRSPOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.21Out of the Money | $0.12Out of the Money | 25Out of the Money | 35Out of the Money | |
CRSPIn the Money | $5.20In the Money | $5.80In the Money | $4.80In the Money | $0.45In the Money | 1In the Money | 1In the Money | CRSPOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.09Out of the Money | $-0.04Out of the Money | 18Out of the Money | 40Out of the Money | |
CRSPIn the Money | $4.20In 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 | $0.20Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 136Out of the Money | |
CRSPIn the Money | $3.40In the Money | $3.70In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | CRSPOut of the Money | $0.10Out of the Money | $0.30Out of the Money | $0.24Out of the Money | $-0.25Out of the Money | 12Out of the Money | 67Out of the Money | |
CRSPIn the Money | $2.60In the Money | $2.85In the Money | $2.48In the Money | $0.53In the Money | 1In the Money | 18In the Money | CRSPNear the Money | $0.30Near the Money | $0.40Near the Money | $0.37Near the Money | $-0.24Near the Money | 24Near the Money | 77Near the Money | |
CRSPIn the Money | $1.90In the Money | $2.10In the Money | $2.14In the Money | $0.88In the Money | 4In the Money | 13In the Money | CRSPNear the Money | $0.65Near the Money | $0.75Near the Money | $0.75Near the Money | $-0.34Near the Money | 23Near the Money | 428Near the Money | |
CRSPUnderlying issue's last price | $1.40Underlying issue's last price | $1.50Underlying issue's last price | $1.45Underlying issue's last price | $0.40Underlying issue's last price | 73Underlying issue's last price | 23Underlying issue's last price | Filter Table By Strike Price of$47.00Underlying issue's last price | CRSPUnderlying issue's last price | $1.05Underlying issue's last price | $1.20Underlying issue's last price | $1.05Underlying issue's last price | $-0.77Underlying issue's last price | 85Underlying issue's last price | 174Underlying issue's last price |
CRSPNear the Money | $0.95Near the Money | $1.00Near the Money | $0.95Near the Money | $0.31Near the Money | 115Near the Money | 100Near the Money | CRSPIn the Money | $1.55In the Money | $1.70In the Money | $1.64In the Money | $-0.71In the Money | 23In the Money | 28In the Money | |
CRSPNear the Money | $0.55Near the Money | $0.65Near the Money | $0.60Near the Money | $0.20Near the Money | 35Near the Money | 81Near the Money | CRSPIn the Money | $2.20In the Money | $2.35In the Money | $2.31In the Money | $-0.62In the Money | 3In the Money | 23In the Money | |
CRSPNear the Money | $0.30Near the Money | $0.40Near the Money | $0.35Near the Money | $0.10Near the Money | 383Near the Money | 544Near the Money | CRSPIn the Money | $2.90In the Money | $3.10In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
CRSPOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.20Out of the Money | $0.04Out of the Money | 219Out of the Money | 97Out of the Money | CRSPIn the Money | $3.70In the Money | $4.00In the Money | $4.48In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
CRSPOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $0.07Out of the Money | 18Out of the Money | 245Out of the Money | CRSPIn the Money | $4.60In the Money | $5.70In the Money | $4.81In the Money | $-0.83In the Money | 1In the Money | 23In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 120Out of the Money | 84Out of the Money | CRSPIn the Money | $5.40In the Money | $6.50In the Money | $6.33In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 2Out of the Money | 60Out of the Money | CRSPIn the Money | $6.50In the Money | $8.70In the Money | $6.77In the Money | $-0.55In the Money | 1In the Money | 5In 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 | ---Out of the Money | 163Out of the Money | CRSPIn the Money | $6.00In the Money | $8.00In the Money | $6.60In 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 | 2Out of the Money | 145Out of the Money | CRSPIn the Money | $7.60In 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 | $0.60Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 12Out of the Money | 81Out of the Money | CRSPIn the Money | $7.80In the Money | $10.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 155Out of the Money | CRSPIn the Money | $9.50In the Money | $11.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | CRSPIn the Money | $10.20In the Money | $12.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | CRSPIn the Money | $11.10In the Money | $13.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $2.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $11.70In the Money | $14.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $2.10Out 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 | $2.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $14.10In the Money | $15.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $2.10Out 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 | $16.90In 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 | ---Out of the Money | 24Out of the Money | CRSPIn the Money | $16.20In the Money | $17.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $2.10Out 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 | $20.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out 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 | $18.70In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $18.90In the Money | $21.10In 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 | 3Out of the Money | CRSPIn the Money | $20.80In the Money | $23.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |