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 | $16.60In the Money | $17.10In 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 | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CRSPIn the Money | $12.60In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $11.60In 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 | $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 | $10.60In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CRSPIn the Money | $9.60In 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 | $0.30Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
CRSPIn the Money | $8.60In the Money | $9.20In the Money | $18.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | CRSPOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
CRSPIn the Money | $7.60In the Money | $8.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CRSPIn the Money | $6.60In the Money | $7.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---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 | $5.30In the Money | $6.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CRSPOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
CRSPIn the Money | $4.70In the Money | $5.20In the Money | $6.09In the Money | $0.00In the Money | ---In the Money | 9In 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 | 178Out of the Money | |
CRSPIn the Money | $3.80In the Money | $4.20In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 7In the Money | CRSPOut of the Money | $0.05Out 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 | $2.95In the Money | $3.20In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 8In the Money | CRSPNear the Money | $0.20Near the Money | $0.30Near the Money | $0.20Near the Money | $0.00Near the Money | ---Near the Money | 50Near the Money | |
CRSPIn the Money | $2.20In the Money | $2.40In the Money | $2.65In the Money | $0.00In the Money | ---In the Money | 34In the Money | CRSPNear the Money | $0.35Near the Money | $0.50Near the Money | $0.30Near the Money | $-0.01Near the Money | 1Near the Money | 110Near the Money | |
CRSPUnderlying issue's last price | $1.50Underlying issue's last price | $1.70Underlying issue's last price | $1.66Underlying issue's last price | $-0.49Underlying issue's last price | 3Underlying issue's last price | 11Underlying issue's last price | Filter Table By Strike Price of$46.00Underlying issue's last price | CRSPUnderlying issue's last price | $0.70Underlying issue's last price | $0.85Underlying issue's last price | $0.65Underlying issue's last price | $0.10Underlying issue's last price | 1Underlying issue's last price | 111Underlying issue's last price |
CRSPNear the Money | $1.00Near the Money | $1.20Near the Money | $1.26Near the Money | $0.06Near the Money | 1Near the Money | 27Near the Money | CRSPIn the Money | $1.15In the Money | $1.35In the Money | $1.25In the Money | $0.23In the Money | 3In the Money | 281In the Money | |
CRSPNear the Money | $0.60Near the Money | $0.75Near the Money | $0.68Near the Money | $-0.15Near the Money | 17Near the Money | 104Near the Money | CRSPIn the Money | $1.70In the Money | $1.95In the Money | $1.18In the Money | $0.00In the Money | ---In the Money | 553In the Money | |
CRSPNear the Money | $0.40Near the Money | $0.50Near the Money | $0.45Near the Money | $-0.12Near the Money | 16Near the Money | 141Near the Money | CRSPIn the Money | $2.35In the Money | $2.75In the Money | $1.90In the Money | $0.00In the Money | ---In the Money | 76In the Money | |
CRSPOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.27Out of the Money | $-0.09Out of the Money | 36Out of the Money | 415Out of the Money | CRSPIn the Money | $3.30In the Money | $3.60In the Money | $3.26In the Money | $0.00In the Money | ---In the Money | 115In the Money | |
CRSPOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.05Out of the Money | 7Out of the Money | 196Out of the Money | CRSPIn the Money | $4.10In the Money | $4.50In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 38In the Money | |
CRSPOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $0.05Out of the Money | 1Out of the Money | 154Out of the Money | CRSPIn the Money | $5.10In the Money | $5.50In the Money | $4.85In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 117Out of the Money | CRSPIn the Money | $6.10In the Money | $6.40In the Money | $4.98In the Money | $0.00In the Money | ---In the Money | 66In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | CRSPIn the Money | $7.00In the Money | $7.50In the Money | $5.97In the Money | $0.00In the Money | ---In the Money | 10In 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 | 6Out of the Money | 211Out of the Money | CRSPIn the Money | $7.90In the Money | $9.60In the Money | $2.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.45Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 137Out of the Money | CRSPIn the Money | $8.90In the Money | $10.40In the Money | $10.51In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | CRSPIn the Money | $9.90In the Money | $10.40In 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 | $10.90In the Money | $11.50In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | CRSPIn the Money | $12.00In the Money | $12.50In 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 | $0.00Out of the Money | ---Out of the Money | 253Out of the Money | CRSPIn the Money | $12.90In the Money | $13.70In the Money | $12.96In the Money | $0.00In the Money | ---In the Money | 2In 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 | 48Out of the Money | CRSPIn the Money | $14.00In 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 | $0.30Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | CRSPIn the Money | $14.90In the Money | $15.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | CRSPIn the Money | $15.90In 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 | $0.25Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | CRSPIn the Money | $16.60In the Money | $17.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 166Out of the Money | CRSPIn the Money | $17.20In 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 | $0.25Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | CRSPIn the Money | $17.90In the Money | $20.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | CRSPIn the Money | $18.10In 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 | $0.20Out 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 | $23.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CRSPOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | CRSPIn the Money | $20.10In the Money | $24.00In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | CRSPIn the Money | $21.10In the Money | $25.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |