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 | $16.70In the Money | $20.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $15.60In the Money | $19.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $15.60In 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 | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $14.70In the Money | $15.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $13.60In 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 | $1.35Out 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 | $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 | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
CRSPIn the Money | $11.50In the Money | $13.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
CRSPIn the Money | $10.60In 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 | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 11Out of the Money | 16Out of the Money | |
CRSPIn the Money | $9.60In the Money | $11.00In 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 | $0.06Out of the Money | $0.01Out of the Money | 1Out of the Money | 17Out of the Money | |
CRSPIn the Money | $9.10In 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 | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 1Out of the Money | 14Out of the Money | |
CRSPIn the Money | $8.00In the Money | $8.80In the Money | $11.50In the Money | $0.00In the Money | ---In the Money | 82In the Money | CRSPOut of the Money | $0.05Out of the Money | $0.90Out of the Money | $0.05Out of the Money | $-0.48Out of the Money | 8Out of the Money | 63Out of the Money | |
CRSPIn the Money | $6.70In the Money | $8.20In 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 | $1.35Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | |
CRSPIn the Money | $5.60In the Money | $7.20In 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 | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
CRSPIn the Money | $4.80In the Money | $6.20In 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 | $0.20Out of the Money | $0.10Out of the Money | $-0.10Out of the Money | 3Out of the Money | 114Out of the Money | |
CRSPIn the Money | $2.60In the Money | $5.10In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | CRSPOut of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $0.05Out of the Money | 2Out of the Money | 101Out of the Money | |
CRSPIn the Money | $3.40In the Money | $3.70In the Money | $3.63In the Money | $-1.83In the Money | 1In the Money | 8In the Money | CRSPOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $-0.43Out of the Money | 315Out of the Money | 342Out of the Money | |
CRSPIn the Money | $1.55In the Money | $2.85In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 29In the Money | CRSPNear the Money | $0.30Near the Money | $0.45Near the Money | $0.26Near the Money | $0.01Near the Money | 21Near the Money | 51Near the Money | |
CRSPIn the Money | $1.45In the Money | $2.00In the Money | $2.00In the Money | $-1.08In the Money | 8In the Money | 20In the Money | CRSPNear the Money | $0.55Near the Money | $0.70Near the Money | $0.58Near the Money | $0.23Near the Money | 52Near the Money | 43Near the Money | |
CRSPUnderlying issue's last price | $1.15Underlying issue's last price | $1.40Underlying issue's last price | $1.30Underlying issue's last price | $-1.20Underlying issue's last price | 23Underlying issue's last price | 97Underlying issue's last price | Filter Table By Strike Price of$48.00Underlying issue's last price | CRSPUnderlying issue's last price | $0.95Underlying issue's last price | $1.15Underlying issue's last price | $0.93Underlying issue's last price | $0.33Underlying issue's last price | 41Underlying issue's last price | 68Underlying issue's last price |
CRSPNear the Money | $0.70Near the Money | $1.00Near the Money | $1.07Near the Money | $-0.71Near the Money | 43Near the Money | 45Near the Money | CRSPIn the Money | $1.50In the Money | $1.70In the Money | $1.25In the Money | $0.15In the Money | 37In the Money | 22In the Money | |
CRSPNear the Money | $0.40Near the Money | $0.65Near the Money | $0.60Near the Money | $-0.60Near the Money | 43Near the Money | 96Near the Money | CRSPIn the Money | $2.10In the Money | $3.80In the Money | $2.05In the Money | $1.05In the Money | 23In the Money | 35In the Money | |
CRSPNear the Money | $0.25Near the Money | $0.45Near the Money | $0.33Near the Money | $-0.67Near the Money | 23Near the Money | 234Near the Money | CRSPIn the Money | $2.95In the Money | $5.20In the Money | $3.28In the Money | $1.73In the Money | 4In the Money | 4In the Money | |
CRSPOut of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $-0.39Out of the Money | 16Out of the Money | 177Out of the Money | CRSPIn the Money | $3.70In the Money | $4.40In the Money | $4.03In the Money | $2.08In the Money | 1In the Money | 11In the Money | |
CRSPOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $-0.38Out of the Money | 56Out of the Money | 451Out of the Money | CRSPIn the Money | $4.70In the Money | $6.30In the Money | $3.22In the Money | $0.00In the Money | ---In the Money | 41In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $-0.39Out of the Money | 7Out of the Money | 221Out of the Money | CRSPIn the Money | $5.30In the Money | $6.10In the Money | $8.78In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.14Out of the Money | $-0.11Out of the Money | 1Out of the Money | 248Out of the Money | CRSPIn the Money | $6.60In the Money | $7.10In the Money | $6.54In the Money | $-0.46In the Money | 1In the Money | 7In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | CRSPIn the Money | $7.00In the Money | $8.40In the Money | $8.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | $0.05Out of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | CRSPIn the Money | $7.90In the Money | $9.40In 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 | $0.75Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | CRSPIn the Money | $9.10In 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 | $0.25Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 1Out of the Money | 34Out of the Money | CRSPIn the Money | $9.10In the Money | $12.50In 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 | $0.10Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 4Out of the Money | 141Out of the Money | CRSPIn the Money | $11.00In the Money | $13.60In the Money | $12.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CRSPOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $12.30In the Money | $14.60In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CRSPIn the Money | $13.20In the Money | $14.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $1.35Out 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 | $15.30In 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 | $15.20In the Money | $16.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 3Out of the Money | 24Out of the Money | CRSPIn the Money | $16.30In 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 | $0.40Out of the Money | $0.04Out of the Money | $0.04Out of the Money | 12Out of the Money | ---Out of the Money | CRSPIn the Money | $17.20In the Money | $18.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.04Out of the Money | $0.04Out of the Money | 17Out of the Money | ---Out of the Money | CRSPIn the Money | $18.00In the Money | $19.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 28Out of the Money | ---Out of the Money | CRSPIn the Money | $19.20In the Money | $20.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.45Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 98Out of the Money | 35Out of the Money | CRSPIn the Money | $21.20In the Money | $22.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |