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 | $19.90In the Money | $21.70In the Money | $21.10In the Money | $-0.58In the Money | 2In the Money | 6In the Money | CRSPOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
CRSPIn the Money | $17.10In the Money | $19.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
CRSPIn the Money | $16.40In 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 | $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 | $14.80In the Money | $16.70In the Money | $17.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | CRSPOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
CRSPIn the Money | $13.20In the Money | $14.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $12.50In the Money | $13.90In the Money | $13.64In the Money | $0.88In the Money | 1In the Money | 6In the Money | CRSPOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | |
CRSPIn the Money | $11.30In the Money | $12.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
CRSPIn the Money | $10.40In the Money | $12.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CRSPIn the Money | $9.80In the Money | $11.70In the Money | $31.00In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | |
CRSPIn the Money | $9.50In the Money | $11.10In the Money | $11.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | CRSPOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
CRSPIn the Money | $8.50In the Money | $9.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
CRSPIn the Money | $8.00In the Money | $8.60In the Money | $8.50In the Money | $-3.14In the Money | 9In the Money | 127In the Money | CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 868Out of the Money | |
CRSPIn the Money | $6.40In the Money | $8.20In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | CRSPOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
CRSPIn the Money | $6.00In the Money | $6.50In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 59In 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 | 40Out of the Money | |
CRSPIn the Money | $5.30In the Money | $6.10In the Money | $5.60In the Money | $-0.80In the Money | 10In the Money | 16In the Money | CRSPOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 324Out of the Money | |
CRSPIn the Money | $4.30In the Money | $5.90In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 4In the Money | CRSPOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
CRSPIn the Money | $3.70In the Money | $5.20In the Money | $4.75In the Money | $-0.45In the Money | 1In the Money | 3In the Money | CRSPOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 109Out of the Money | |
CRSPIn the Money | $2.05In the Money | $3.50In the Money | $3.40In the Money | $-2.10In the Money | 26In the Money | 293In the Money | CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 1Out of the Money | 455Out of the Money | |
CRSPIn the Money | $0.30In the Money | $2.50In the Money | $4.17In the Money | $0.00In the Money | ---In the Money | 84In the Money | CRSPNear the Money | ---Near the Money | $1.35Near the Money | $0.35Near the Money | $0.25Near the Money | 2Near the Money | 68Near the Money | |
CRSPIn the Money | $0.60In the Money | $1.50In the Money | $1.70In the Money | $-0.93In the Money | 11In the Money | 87In the Money | CRSPNear the Money | ---Near the Money | $1.35Near the Money | $0.05Near the Money | $0.00Near the Money | 26Near the Money | 180Near the Money | |
CRSPIn the Money | $0.10In the Money | $1.15In the Money | $0.87In the Money | $-2.63In the Money | 27In the Money | 80In the Money | CRSPNear the Money | ---Near the Money | $0.25Near the Money | $0.05Near the Money | $-0.05Near the Money | 95Near the Money | 230Near the Money | |
CRSPUnderlying issue's last price | ---Underlying issue's last price | $0.45Underlying issue's last price | $0.81Underlying issue's last price | $-1.02Underlying issue's last price | 80Underlying issue's last price | 129Underlying issue's last price | Filter Table By Strike Price of$48.00Underlying issue's last price | CRSPUnderlying issue's last price | ---Underlying issue's last price | $0.05Underlying issue's last price | $0.03Underlying issue's last price | $-0.07Underlying issue's last price | 88Underlying issue's last price | 105Underlying issue's last price |
CRSPNear the Money | ---Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.97Near the Money | 48Near the Money | 199Near the Money | CRSPIn the Money | $0.55In the Money | $1.35In the Money | $0.37In the Money | $0.12In the Money | 9In the Money | 27In the Money | |
CRSPNear the Money | ---Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.35Near the Money | 53Near the Money | 889Near the Money | CRSPIn the Money | $0.75In the Money | $3.30In the Money | $1.33In the Money | $0.59In the Money | 511In the Money | 711In the Money | |
CRSPNear the Money | ---Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.12Near the Money | 8Near the Money | 182Near the Money | CRSPIn the Money | $0.65In the Money | $4.50In the Money | $2.69In the Money | $2.07In the Money | 6In the Money | 17In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 1Out of the Money | 653Out of the Money | CRSPIn the Money | $1.65In the Money | $5.50In the Money | $3.88In the Money | $2.62In the Money | 1In the Money | 55In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 33Out of the Money | 1,815Out of the Money | CRSPIn the Money | $2.15In the Money | $6.00In the Money | $4.01In the Money | $2.08In the Money | 26In the Money | 180In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 2Out of the Money | 130Out of the Money | CRSPIn the Money | $3.10In the Money | $6.50In the Money | $4.40In the Money | $1.03In the Money | 9In the Money | 37In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 437Out of the Money | CRSPIn the Money | $3.70In the Money | $7.40In the Money | $6.15In the Money | $1.65In the Money | 9In the Money | 75In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 11Out of the Money | 979Out of the Money | CRSPIn the Money | $5.40In the Money | $8.00In the Money | $6.69In the Money | $1.29In the Money | 10In the Money | 658In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | CRSPIn the Money | $5.60In the Money | $9.50In the Money | $7.03In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | CRSPIn the Money | $6.60In 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 | $0.03Out of the Money | $-0.02Out of the Money | 20Out of the Money | 235Out of the Money | CRSPIn the Money | $7.20In the Money | $11.00In the Money | $9.21In the Money | $-0.24In the Money | 2In the Money | 4In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | CRSPIn the Money | $8.70In the Money | $12.50In 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 | $0.01Out of the Money | $-0.04Out of the Money | 1Out of the Money | 745Out of the Money | CRSPIn the Money | $10.40In the Money | $13.00In the Money | $11.06In the Money | $-1.07In the Money | 1In the Money | 1In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 180Out of the Money | CRSPIn the Money | $12.20In the Money | $15.90In the Money | $13.40In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 1Out of the Money | 535Out of the Money | CRSPIn the Money | $15.40In the Money | $18.00In the Money | $17.42In the Money | $0.00In the Money | ---In the Money | 3In 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 | 144Out of the Money | CRSPIn the Money | $17.20In the Money | $21.00In the Money | $20.92In 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 | $0.00Out of the Money | ---Out of the Money | 961Out of the Money | CRSPIn the Money | $19.70In the Money | $23.50In the Money | $23.80In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | CRSPIn the Money | $22.10In the Money | $26.00In the Money | $25.34In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 8Out of the Money | 1,486Out of the Money | CRSPIn the Money | $24.70In the Money | $28.50In the Money | $27.37In the Money | $0.00In the Money | ---In the Money | 8In 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 | 111Out of the Money | CRSPIn the Money | $27.20In the Money | $31.00In the Money | $29.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 790Out of the Money | CRSPIn the Money | $29.60In the Money | $33.50In the Money | $33.57In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | CRSPIn the Money | $32.20In the Money | $36.00In the Money | $35.22In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 593Out of the Money | CRSPIn the Money | $34.70In the Money | $38.50In the Money | $32.20In 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 | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | CRSPIn the Money | $37.10In the Money | $41.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 473Out of the Money | CRSPIn the Money | $39.70In the Money | $43.50In the Money | $15.90In 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 | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | CRSPIn the Money | $42.20In the Money | $46.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | CRSPIn the Money | $44.70In the Money | $48.50In the Money | $35.04In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 899Out of the Money | CRSPIn the Money | $49.70In the Money | $53.50In the Money | $33.70In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | CRSPIn the Money | $54.70In the Money | $58.50In 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 | $0.00Out of the Money | ---Out of the Money | 531Out of the Money | CRSPIn the Money | $59.60In the Money | $63.50In 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 | $0.00Out of the Money | ---Out of the Money | 187Out of the Money | CRSPIn the Money | $64.70In the Money | $68.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | CRSPIn the Money | $69.60In the Money | $73.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CRSPIn the Money | $74.70In the Money | $78.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $1.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $79.70In the Money | $83.50In 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 | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | CRSPIn the Money | $84.70In the Money | $88.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |