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 | $17.00In 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 | $0.65Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out 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 | $0.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $11.90In the Money | $12.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
CRSPIn the Money | $11.00In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $10.00In the Money | $10.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
CRSPIn the Money | $8.90In the Money | $9.50In the Money | $18.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | CRSPOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
CRSPIn the Money | $7.90In the Money | $8.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CRSPIn the Money | $6.90In 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 | $0.10Out of the Money | $0.10Out of the Money | $-0.35Out of the Money | 211Out of the Money | 272Out of the Money | |
CRSPIn the Money | $6.10In the Money | $6.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 3Out of the Money | 49Out of the Money | |
CRSPIn the Money | $5.20In the Money | $5.60In the Money | $6.53In the Money | $0.00In the Money | ---In the Money | 9In the Money | CRSPOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.08Out of the Money | 59Out of the Money | 124Out of the Money | |
CRSPIn the Money | $4.30In the Money | $4.60In the Money | $5.58In the Money | $0.00In the Money | ---In the Money | 7In the Money | CRSPOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.30Out of the Money | $0.10Out of the Money | 158Out of the Money | 99Out of the Money | |
CRSPIn the Money | $3.50In the Money | $3.80In the Money | $3.70In the Money | $-0.10In the Money | 4In the Money | 4In the Money | CRSPOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.38Out of the Money | $0.18Out of the Money | 30Out of the Money | 23Out of the Money | |
CRSPIn the Money | $2.75In the Money | $3.00In the Money | $3.18In the Money | $-1.05In the Money | 15In the Money | 11In the Money | CRSPNear the Money | $0.50Near the Money | $0.60Near the Money | $0.55Near the Money | $-0.25Near the Money | 23Near the Money | 75Near the Money | |
CRSPIn the Money | $2.10In the Money | $2.25In the Money | $2.13In the Money | $-4.47In the Money | 2In the Money | 1In the Money | CRSPNear the Money | $0.80Near the Money | $0.90Near the Money | $0.85Near the Money | $-0.15Near the Money | 69Near the Money | 64Near the Money | |
CRSPUnderlying issue's last price | $1.50Underlying issue's last price | $1.65Underlying issue's last price | $1.57Underlying issue's last price | $-0.18Underlying issue's last price | 20Underlying issue's last price | 14Underlying issue's last price | Filter Table By Strike Price of$47.00Underlying issue's last price | CRSPUnderlying issue's last price | $1.20Underlying issue's last price | $1.35Underlying issue's last price | $1.26Underlying issue's last price | $-0.34Underlying issue's last price | 76Underlying issue's last price | 199Underlying issue's last price |
CRSPNear the Money | $1.05Near the Money | $1.20Near the Money | $1.15Near the Money | $-0.24Near the Money | 70Near the Money | 21Near the Money | CRSPIn the Money | $1.75In the Money | $1.90In the Money | $1.90In the Money | $-0.05In the Money | 23In the Money | 537In the Money | |
CRSPNear the Money | $0.75Near the Money | $0.85Near the Money | $0.80Near the Money | $-0.70Near the Money | 77Near the Money | 15Near the Money | CRSPIn the Money | $2.40In the Money | $2.55In the Money | $2.15In the Money | $0.00In the Money | 35In the Money | 84In the Money | |
CRSPNear the Money | $0.50Near the Money | $0.60Near the Money | $0.55Near the Money | $-0.16Near the Money | 105Near the Money | 119Near the Money | CRSPIn the Money | $3.10In the Money | $3.40In the Money | $3.35In the Money | $-0.25In the Money | 78In the Money | 78In the Money | |
CRSPOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.39Out of the Money | $-0.36Out of the Money | 76Out of the Money | 29Out of the Money | CRSPIn the Money | $3.90In the Money | $4.90In the Money | $4.15In the Money | $0.22In the Money | 7In the Money | 23In the Money | |
CRSPOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.22Out of the Money | $-0.23Out of the Money | 69Out of the Money | 84Out of the Money | CRSPIn the Money | $4.70In the Money | $5.10In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
CRSPOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.21Out of the Money | $-0.09Out of the Money | 8Out of the Money | 78Out of the Money | CRSPIn the Money | $5.70In the Money | $6.00In the Money | $4.98In the Money | $0.00In the Money | ---In the Money | 66In the Money | |
CRSPOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $-0.13Out of the Money | 14Out of the Money | 61Out of the Money | CRSPIn the Money | $6.60In the Money | $7.10In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.16Out of the Money | $0.01Out of the Money | 19Out of the Money | 193Out of the Money | CRSPIn the Money | $7.50In the Money | $8.20In the Money | $2.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 5Out of the Money | 137Out of the Money | CRSPIn the Money | $8.50In the Money | $9.10In the Money | $10.51In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.55Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | CRSPIn the Money | $9.40In the Money | $10.00In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | CRSPIn the Money | $10.30In the Money | $11.10In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | CRSPIn the Money | $11.30In the Money | $12.20In the Money | $3.30In 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 | $0.06Out of the Money | $0.01Out of the Money | 40Out of the Money | 228Out of the Money | CRSPIn the Money | $12.40In the Money | $13.40In the Money | $8.90In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
CRSPOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | CRSPIn the Money | $13.40In 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 | $0.05Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | CRSPIn the Money | $14.50In the Money | $16.40In 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 | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | CRSPIn the Money | $15.30In the Money | $16.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | CRSPIn the Money | $16.40In 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 | $0.30Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 1Out of the Money | 166Out of the Money | CRSPIn the Money | $17.40In the Money | $18.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | CRSPIn the Money | $18.30In the Money | $18.90In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | CRSPIn the Money | $19.40In the Money | $20.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.55Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $20.40In the Money | $21.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | CRSPIn the Money | $21.40In the Money | $22.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $-0.14Out of the Money | 1Out of the Money | 2Out of the Money | CRSPIn the Money | $22.40In the Money | $23.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |