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 | $17.20In 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 | $0.20Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CRSPIn the Money | $13.20In the Money | $13.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $12.20In the Money | $12.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
CRSPIn the Money | $11.20In the Money | $11.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $10.20In 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 | $0.35Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
CRSPIn the Money | $9.20In the Money | $9.60In the Money | $18.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | CRSPOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
CRSPIn the Money | $7.30In 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 | $0.40Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CRSPIn the Money | $7.30In 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 | $0.00Out of the Money | ---Out of the Money | 472Out of the Money | |
CRSPIn the Money | $6.20In the Money | $6.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
CRSPIn the Money | $5.30In the Money | $5.70In the Money | $6.53In the Money | $0.00In the Money | ---In the Money | 9In the Money | CRSPOut of the Money | ---Out of the Money | $0.55Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 176Out of the Money | |
CRSPIn the Money | $4.30In the Money | $4.80In the Money | $5.58In the Money | $0.00In the Money | ---In the Money | 7In the Money | CRSPOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 240Out of the Money | |
CRSPIn the Money | $3.50In the Money | $3.90In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 8In the Money | CRSPOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.20Out of the Money | $-0.18Out of the Money | 5Out of the Money | 34Out of the Money | |
CRSPIn the Money | $2.70In the Money | $3.00In the Money | $2.84In the Money | $-0.34In the Money | 1In the Money | 23In the Money | CRSPNear the Money | $0.40Near the Money | $0.45Near the Money | $0.45Near the Money | $-0.10Near the Money | 17Near the Money | 87Near the Money | |
CRSPIn the Money | $2.00In the Money | $2.20In the Money | $2.13In the Money | $0.00In the Money | ---In the Money | 2In the Money | CRSPNear the Money | $0.65Near the Money | $0.80Near the Money | $0.53Near the Money | $-0.32Near the Money | 1Near the Money | 92Near the Money | |
CRSPUnderlying issue's last price | $1.40Underlying issue's last price | $1.60Underlying issue's last price | $1.50Underlying issue's last price | $-0.07Underlying issue's last price | 7Underlying issue's last price | 28Underlying 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 | $1.25Underlying issue's last price | $1.10Underlying issue's last price | $-0.16Underlying issue's last price | 8Underlying issue's last price | 264Underlying issue's last price |
CRSPNear the Money | $1.00Near the Money | $1.15Near the Money | $1.44Near the Money | $0.29Near the Money | 5Near the Money | 79Near the Money | CRSPIn the Money | $1.55In the Money | $1.80In the Money | $1.90In the Money | $0.00In the Money | ---In the Money | 552In the Money | |
CRSPNear the Money | $0.70Near the Money | $0.80Near the Money | $0.75Near the Money | $-0.05Near the Money | 17Near the Money | 73Near the Money | CRSPIn the Money | $2.20In the Money | $2.40In the Money | $2.00In the Money | $-0.15In the Money | 5In the Money | 70In the Money | |
CRSPNear the Money | $0.40Near the Money | $0.50Near the Money | $0.45Near the Money | $-0.10Near the Money | 57Near the Money | 143Near the Money | CRSPIn the Money | $2.95In the Money | $3.20In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 127In the Money | |
CRSPOut of the Money | $0.25Out of the Money | $0.40Out of the Money | $0.30Out of the Money | $-0.09Out of the Money | 35Out of the Money | 99Out of the Money | CRSPIn the Money | $3.80In the Money | $4.10In the Money | $4.15In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
CRSPOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $-0.07Out of the Money | 7Out of the Money | 118Out of the Money | CRSPIn the Money | $4.70In the Money | $5.00In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.11Out of the Money | $-0.10Out of the Money | 1Out of the Money | 75Out of the Money | CRSPIn the Money | $5.60In the Money | $5.90In the Money | $4.98In the Money | $0.00In the Money | ---In the Money | 66In 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 | 11Out of the Money | 59Out of the Money | CRSPIn the Money | $6.60In the Money | $7.00In 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 | $0.06Out of the Money | $-0.10Out of the Money | 2Out of the Money | 197Out of the Money | CRSPIn the Money | $7.50In the Money | $7.90In the Money | $2.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 138Out of the Money | CRSPIn the Money | $8.50In the Money | $8.90In the Money | $10.51In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.65Out 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 | $9.90In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.40Out 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 | $10.90In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.60Out 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 | $12.00In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 47Out of the Money | 253Out of the Money | CRSPIn the Money | $12.50In the Money | $13.00In the Money | $8.90In the Money | $0.00In the Money | ---In the Money | 11In 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 | 48Out of the Money | CRSPIn the Money | $13.50In the Money | $13.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.55Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | CRSPIn the Money | $14.40In 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 | $0.50Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | CRSPIn the Money | $15.40In 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 | $0.50Out 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 | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 166Out of the Money | CRSPIn the Money | $17.40In 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 | $0.45Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | CRSPIn the Money | $18.10In the Money | $19.00In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | CRSPIn the Money | $19.10In the Money | $20.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---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 | $19.10In 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 | $19.50In the Money | $23.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | CRSPIn the Money | $21.00In the Money | $23.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |