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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
CCIIn the Money | $67.40In the Money | $70.00In the Money | $54.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | CCIOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 183Out of the Money | |
CCIIn the Money | $65.00In the Money | $68.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CCIOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CCIIn the Money | $62.50In the Money | $66.60In the Money | $66.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | CCIOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 229Out of the Money | |
CCIIn the Money | $57.60In the Money | $61.60In the Money | $42.47In the Money | $0.00In the Money | ---In the Money | ---In the Money | CCIOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 228Out of the Money | |
CCIIn the Money | $52.60In the Money | $56.70In the Money | $59.10In the Money | $0.00In the Money | ---In the Money | 10In the Money | CCIOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 359Out of the Money | |
CCIIn the Money | $48.30In the Money | $51.70In the Money | $54.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | CCIOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 272Out of the Money | |
CCIIn the Money | $42.90In the Money | $46.10In the Money | $49.40In the Money | $0.00In the Money | ---In the Money | 5In the Money | CCIOut of the Money | $0.05Out of the Money | $0.70Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 206Out of the Money | |
CCIIn the Money | $38.10In the Money | $41.70In the Money | $43.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | CCIOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | |
CCIIn the Money | $33.20In the Money | $36.20In the Money | $35.98In the Money | $0.00In the Money | ---In the Money | 118In the Money | CCIOut of the Money | $0.20Out of the Money | $2.00Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 442Out of the Money | |
CCIIn the Money | $28.30In the Money | $31.30In the Money | $37.00In the Money | $0.00In the Money | ---In the Money | 14In the Money | CCIOut of the Money | $0.25Out of the Money | $0.75Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 680Out of the Money | |
CCIIn the Money | $25.80In the Money | $28.80In the Money | $23.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | CCIOut of the Money | $0.15Out of the Money | $0.75Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
CCIIn the Money | $23.80In the Money | $26.00In the Money | $29.00In the Money | $0.00In the Money | ---In the Money | 131In the Money | CCIOut of the Money | $0.40Out of the Money | $0.65Out of the Money | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,049Out of the Money | |
CCIIn the Money | $22.50In the Money | $23.00In the Money | $18.90In the Money | $0.00In the Money | ---In the Money | 95In the Money | CCIOut of the Money | $0.60Out of the Money | $0.80Out of the Money | $0.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | |
CCIIn the Money | $20.30In the Money | $20.70In the Money | $22.03In the Money | $0.00In the Money | ---In the Money | 156In the Money | CCIOut of the Money | $0.80Out of the Money | $1.00Out of the Money | $0.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 303Out of the Money | |
CCIIn the Money | $17.50In the Money | $18.40In the Money | $21.37In the Money | $0.00In the Money | ---In the Money | 69In the Money | CCIOut of the Money | $1.10Out of the Money | $1.30Out of the Money | $1.20Out of the Money | $0.10Out of the Money | 1Out of the Money | 96Out of the Money | |
CCIIn the Money | $15.40In the Money | $16.20In the Money | $20.88In the Money | $0.00In the Money | ---In the Money | 457In the Money | CCIOut of the Money | $1.50Out of the Money | $1.70Out of the Money | $1.80Out of the Money | $0.50Out of the Money | 1Out of the Money | 784Out of the Money | |
CCIIn the Money | $11.80In the Money | $12.20In the Money | $16.20In the Money | $0.00In the Money | ---In the Money | 1,749In the Money | CCIOut of the Money | $2.55Out of the Money | $2.75Out of the Money | $2.65Out of the Money | $0.28Out of the Money | 3Out of the Money | 968Out of the Money | |
CCIUnderlying issue's last price | $8.40Underlying issue's last price | $8.70Underlying issue's last price | $12.19Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,613Underlying issue's last price | Filter Table By Strike Price of$110.00Underlying issue's last price | CCIUnderlying issue's last price | $4.20Underlying issue's last price | $4.40Underlying issue's last price | $3.95Underlying issue's last price | $0.15Underlying issue's last price | 10Underlying issue's last price | 509Underlying issue's last price |
CCINear the Money | $5.60Near the Money | $5.90Near the Money | $5.82Near the Money | $-1.08Near the Money | 1Near the Money | 1,275Near the Money | CCIIn the Money | $6.40In the Money | $6.70In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 341In the Money | |
CCIOut of the Money | $3.50Out of the Money | $3.70Out of the Money | $3.60Out of the Money | $-1.00Out of the Money | 23Out of the Money | 778Out of the Money | CCIIn the Money | $9.40In the Money | $9.70In the Money | $8.60In the Money | $0.00In the Money | ---In the Money | 320In the Money | |
CCIOut of the Money | $2.05Out of the Money | $2.25Out of the Money | $2.55Out of the Money | $-0.15Out of the Money | 1Out of the Money | 946Out of the Money | CCIIn the Money | $13.00In the Money | $13.40In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 97In the Money | |
CCIOut of the Money | $1.15Out of the Money | $1.35Out of the Money | $1.20Out of the Money | $-0.40Out of the Money | 1Out of the Money | 1,057Out of the Money | CCIIn the Money | $17.10In the Money | $19.00In the Money | $15.70In the Money | $0.00In the Money | ---In the Money | 83In the Money | |
CCIOut of the Money | $0.65Out of the Money | $0.80Out of the Money | $0.70Out of the Money | $-0.65Out of the Money | 1Out of the Money | 337Out of the Money | CCIIn the Money | $21.30In the Money | $22.00In the Money | $17.56In the Money | $0.00In the Money | ---In the Money | 110In the Money | |
CCIOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 420Out of the Money | CCIIn the Money | $26.20In the Money | $26.80In the Money | $42.07In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CCIOut of the Money | $0.20Out of the Money | $0.75Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 129Out of the Money | CCIIn the Money | $29.70In the Money | $32.50In the Money | $32.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CCIOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 392Out of the Money | CCIIn the Money | $34.10In the Money | $37.60In the Money | $35.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CCIOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | CCIIn the Money | $39.20In the Money | $42.90In the Money | $46.38In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CCIOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 176Out of the Money | CCIIn the Money | $44.60In the Money | $47.60In the Money | $60.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CCIOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | CCIIn the Money | $48.90In the Money | $52.70In the Money | $52.37In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CCIOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 235Out of the Money | CCIIn the Money | $53.90In the Money | $57.80In the Money | $57.12In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CCIOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | CCIIn the Money | $59.70In the Money | $62.70In the Money | $63.37In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CCIOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | CCIIn the Money | $64.00In the Money | $67.70In the Money | $35.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CCIOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | CCIIn the Money | $69.30In the Money | $71.90In the Money | $55.01In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CCIOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | CCIIn the Money | $74.30In the Money | $77.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CCIOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | CCIIn the Money | $79.70In the Money | $82.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CCIOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | CCIIn the Money | $84.00In the Money | $87.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CCIOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | CCIIn the Money | $95.00In the Money | $97.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CCIOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | CCIIn the Money | $104.70In the Money | $107.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CCIOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | CCIIn the Money | $113.90In the Money | $117.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CCIOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | CCIIn the Money | $124.20In the Money | $127.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CCIOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | CCIIn the Money | $133.90In the Money | $137.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CCIOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 207Out of the Money | CCIIn the Money | $143.90In the Money | $147.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |