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 | $16.90In the Money | $17.20In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $14.90In the Money | $15.20In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $13.80In the Money | $14.20In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $12.70In the Money | $13.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 211Out of the Money | |
CRSPIn the Money | $11.80In the Money | $12.20In the Money | $12.95In the Money | $0.00In the Money | ---In the Money | 2In the Money | CRSPOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
CRSPIn the Money | $10.90In the Money | $11.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CRSPIn the Money | $9.90In the Money | $10.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
CRSPIn the Money | $8.70In the Money | $9.20In 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 | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
CRSPIn the Money | $7.80In the Money | $8.30In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
CRSPIn the Money | $6.70In the Money | $7.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
CRSPIn the Money | $5.80In the Money | $6.30In the Money | $6.06In the Money | $0.27In the Money | 1In the Money | 1In the Money | CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.17Out of the Money | 14Out of the Money | 54Out of the Money | |
CRSPIn the Money | $4.80In the Money | $5.30In the Money | $5.10In the Money | $0.30In the Money | 1In the Money | 1In the Money | CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.01Out of the Money | 3Out of the Money | 56Out of the Money | |
CRSPIn the Money | $4.00In the Money | $4.30In 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 | $0.08Out of the Money | $-0.23Out of the Money | 10Out of the Money | 136Out of the Money | |
CRSPIn the Money | $3.10In the Money | $3.30In the Money | $3.20In the Money | $0.10In the Money | 1In the Money | 2In the Money | CRSPOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $-0.06Out of the Money | 58Out of the Money | 77Out of the Money | |
CRSPIn the Money | $2.30In the Money | $2.45In the Money | $2.48In the Money | $0.00In the Money | ---In the Money | 19In the Money | CRSPNear the Money | $0.25Near the Money | $0.40Near the Money | $0.30Near the Money | $-0.07Near the Money | 28Near the Money | 89Near the Money | |
CRSPIn the Money | $1.60In the Money | $1.70In the Money | $2.14In the Money | $0.00In the Money | ---In the Money | 13In the Money | CRSPNear the Money | $0.55Near the Money | $0.70Near the Money | $0.58Near the Money | $-0.17Near the Money | 60Near the Money | 446Near the Money | |
CRSPUnderlying issue's last price | $1.00Underlying issue's last price | $1.15Underlying issue's last price | $1.20Underlying issue's last price | $-0.25Underlying issue's last price | 16Underlying issue's last price | 87Underlying issue's last price | Filter Table By Strike Price of$47.00Underlying issue's last price | CRSPUnderlying issue's last price | $0.95Underlying issue's last price | $1.15Underlying issue's last price | $1.15Underlying issue's last price | $0.10Underlying issue's last price | 88Underlying issue's last price | 172Underlying issue's last price |
CRSPNear the Money | $0.60Near the Money | $0.75Near the Money | $0.70Near the Money | $-0.25Near the Money | 36Near the Money | 168Near the Money | CRSPIn the Money | $1.55In the Money | $1.70In the Money | $1.50In the Money | $-0.14In the Money | 1In the Money | 50In the Money | |
CRSPNear the Money | $0.35Near the Money | $0.45Near the Money | $0.40Near the Money | $-0.20Near the Money | 43Near the Money | 100Near the Money | CRSPIn the Money | $2.25In the Money | $2.45In the Money | $2.31In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
CRSPNear the Money | $0.20Near the Money | $0.25Near the Money | $0.20Near the Money | $-0.15Near the Money | 144Near the Money | 746Near the Money | CRSPIn the Money | $3.10In the Money | $3.30In the Money | $2.82In the Money | $-0.98In the Money | 1In the Money | 25In the Money | |
CRSPOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.13Out of the Money | $-0.07Out of the Money | 5Out of the Money | 172Out of the Money | CRSPIn the Money | $4.00In the Money | $4.20In the Money | $4.48In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.09Out of the Money | 20Out of the Money | 255Out of the Money | CRSPIn the Money | $4.90In the Money | $5.20In the Money | $4.81In the Money | $0.00In the Money | ---In the Money | 23In 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 | 190Out of the Money | CRSPIn the Money | $5.60In the Money | $6.30In the Money | $6.33In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | CRSPIn the Money | $6.80In the Money | $7.20In the Money | $6.77In the Money | $0.00In the Money | ---In the Money | 4In 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 | 6Out of the Money | 163Out of the Money | CRSPIn the Money | $7.60In the Money | $8.20In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 145Out of the Money | CRSPIn the Money | $8.80In the Money | $9.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | CRSPIn the Money | $9.60In the Money | $10.20In 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 | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 155Out of the Money | CRSPIn the Money | $10.70In the Money | $11.20In 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 | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | CRSPIn the Money | $11.70In the Money | $12.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | CRSPIn the Money | $12.70In the Money | $13.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $13.40In the Money | $14.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $14.50In 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 | $0.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $15.20In the Money | $16.70In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $16.10In the Money | $17.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | CRSPIn the Money | $16.10In the Money | $19.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $17.10In the Money | $20.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $18.10In the Money | $21.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $19.10In the Money | $22.50In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | CRSPIn the Money | $21.10In the Money | $24.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |