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 | $55.50In the Money | $59.90In the Money | $50.34In the Money | $0.00In the Money | ---In the Money | 2In the Money | CCIOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 165Out of the Money | |
CCIIn the Money | $53.00In the Money | $57.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CCIOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CCIIn the Money | $50.50In the Money | $54.90In the Money | $66.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | CCIOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 224Out of the Money | |
CCIIn the Money | $45.50In the Money | $50.10In the Money | $42.47In the Money | $0.00In the Money | ---In the Money | ---In the Money | CCIOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 228Out of the Money | |
CCIIn the Money | $40.50In the Money | $45.10In the Money | $47.00In the Money | $0.00In the Money | ---In the Money | 10In the Money | CCIOut of the Money | $0.10Out of the Money | $0.75Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 377Out of the Money | |
CCIIn the Money | $35.50In the Money | $40.30In the Money | $51.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | CCIOut of the Money | $0.20Out of the Money | $0.80Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 273Out of the Money | |
CCIIn the Money | $30.50In the Money | $35.20In the Money | $24.88In the Money | $0.00In the Money | ---In the Money | 27In the Money | CCIOut of the Money | $0.60Out of the Money | $0.75Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 197Out of the Money | |
CCIIn the Money | $25.50In the Money | $30.30In the Money | $25.12In the Money | $0.00In the Money | ---In the Money | 21In the Money | CCIOut of the Money | $1.05Out of the Money | $1.15Out of the Money | $1.30Out of the Money | $-0.25Out of the Money | 17Out of the Money | 138Out of the Money | |
CCIIn the Money | $22.70In the Money | $26.00In the Money | $19.90In the Money | $0.00In the Money | ---In the Money | 560In the Money | CCIOut of the Money | $1.60Out of the Money | $1.80Out of the Money | $1.70Out of the Money | $-0.60Out of the Money | 85Out of the Money | 364Out of the Money | |
CCIIn the Money | $19.00In the Money | $21.50In the Money | $15.40In the Money | $0.00In the Money | ---In the Money | 65In the Money | CCIOut of the Money | $2.50Out of the Money | $2.70Out of the Money | $3.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 597Out of the Money | |
CCIIn the Money | $17.10In the Money | $18.60In the Money | $14.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | CCIOut of the Money | $3.00Out of the Money | $3.30Out of the Money | $4.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | |
CCIIn the Money | $15.20In the Money | $16.50In the Money | $12.03In the Money | $0.00In the Money | ---In the Money | 262In the Money | CCIOut of the Money | $3.60Out of the Money | $3.90Out of the Money | $4.25Out of the Money | $-0.75Out of the Money | 16Out of the Money | 1,202Out of the Money | |
CCIIn the Money | $13.50In the Money | $13.80In the Money | $11.07In the Money | $0.00In the Money | ---In the Money | 24In the Money | CCIOut of the Money | $4.40Out of the Money | $4.70Out of the Money | $5.78Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
CCIIn the Money | $11.00In the Money | $12.20In the Money | $9.07In the Money | $0.00In the Money | ---In the Money | 136In the Money | CCIOut of the Money | $4.20Out of the Money | $5.50Out of the Money | $7.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 378Out of the Money | |
CCIIn the Money | $10.30In the Money | $12.50In the Money | $8.95In the Money | $0.00In the Money | ---In the Money | 38In the Money | CCIOut of the Money | $6.20Out of the Money | $6.50Out of the Money | $8.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
CCIUnderlying issue's last price | $8.80Underlying issue's last price | $10.20Underlying issue's last price | $6.60Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 431Underlying issue's last price | Filter Table By Strike Price of$100.00Underlying issue's last price | CCIUnderlying issue's last price | $7.20Underlying issue's last price | $7.60Underlying issue's last price | $8.00Underlying issue's last price | $-1.15Underlying issue's last price | 1Underlying issue's last price | 1,398Underlying issue's last price |
CCINear the Money | $6.50Near the Money | $6.80Near the Money | $6.20Near the Money | $1.29Near the Money | 2Near the Money | 1,830Near the Money | CCIIn the Money | $9.80In the Money | $11.80In the Money | $10.78In the Money | $0.00In the Money | ---In the Money | 504In the Money | |
CCIOut of the Money | $4.60Out of the Money | $4.90Out of the Money | $4.70Out of the Money | $1.31Out of the Money | 11Out of the Money | 1,680Out of the Money | CCIIn the Money | $10.90In the Money | $14.70In the Money | $15.00In the Money | $0.00In the Money | ---In the Money | 265In the Money | |
CCIOut of the Money | $3.20Out of the Money | $3.50Out of the Money | $3.11Out of the Money | $0.93Out of the Money | 2Out of the Money | 1,198Out of the Money | CCIIn the Money | $14.90In the Money | $18.40In the Money | $17.50In the Money | $0.00In the Money | ---In the Money | 199In the Money | |
CCIOut of the Money | $2.20Out of the Money | $2.45Out of the Money | $1.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 467Out of the Money | CCIIn the Money | $18.90In the Money | $22.30In the Money | $24.69In the Money | $0.00In the Money | ---In the Money | 288In the Money | |
CCIOut of the Money | $1.50Out of the Money | $1.75Out of the Money | $1.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 293Out of the Money | CCIIn the Money | $24.00In the Money | $25.70In the Money | $26.10In the Money | $-0.05In the Money | 6In the Money | 124In the Money | |
CCIOut of the Money | $1.00Out of the Money | $1.20Out of the Money | $0.77Out of the Money | $0.00Out of the Money | ---Out of the Money | 450Out of the Money | CCIIn the Money | $26.80In the Money | $31.50In the Money | $36.62In the Money | $0.00In the Money | ---In the Money | 137In the Money | |
CCIOut of the Money | $0.65Out of the Money | $0.90Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 200Out of the Money | CCIIn the Money | $31.60In the Money | $36.00In the Money | $35.08In the Money | $2.08In the Money | 1In the Money | 108In the Money | |
CCIOut of the Money | $0.45Out of the Money | $0.70Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 295Out of the Money | CCIIn the Money | $36.20In the Money | $41.00In the Money | $46.46In the Money | $0.00In the Money | ---In the Money | 96In 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 | 124Out of the Money | CCIIn the Money | $41.30In the Money | $46.00In the Money | $32.80In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
CCIOut of the Money | $0.10Out of the Money | $0.55Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 429Out of the Money | CCIIn the Money | $46.20In the Money | $51.00In the Money | $35.10In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
CCIOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 118Out of the Money | CCIIn the Money | $51.20In the Money | $56.00In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 176Out of the Money | CCIIn the Money | $56.20In the Money | $61.00In the Money | $60.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CCIOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | CCIIn the Money | $61.20In the Money | $66.00In the Money | $52.37In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CCIOut of the Money | $0.10Out of the Money | $0.40Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 230Out of the Money | CCIIn the Money | $66.20In the Money | $71.00In the Money | $57.12In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CCIOut of the Money | $0.00Out of the Money | $2.20Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | CCIIn the Money | $71.20In the Money | $76.00In the Money | $63.37In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CCIOut of the Money | $0.00Out of the Money | $1.25Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | CCIIn the Money | $76.20In the Money | $81.00In the Money | $35.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CCIOut of the Money | $0.00Out of the Money | $1.45Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | CCIIn the Money | $81.20In the Money | $86.00In the Money | $55.01In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CCIOut of the Money | $0.00Out 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 | $86.20In the Money | $91.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CCIOut of the Money | $0.00Out of the Money | $1.50Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | CCIIn the Money | $91.20In the Money | $96.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CCIOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | CCIIn the Money | $96.20In the Money | $101.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CCIOut of the Money | $0.00Out of the Money | $1.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | CCIIn the Money | $106.20In the Money | $111.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CCIOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | CCIIn the Money | $116.20In the Money | $121.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CCIOut of the Money | $0.00Out of the Money | $1.20Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | CCIIn the Money | $126.10In the Money | $130.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CCIOut of the Money | $0.00Out of the Money | $1.40Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | CCIIn the Money | $136.10In the Money | $141.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CCIOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | CCIIn the Money | $146.20In the Money | $151.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CCIOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 208Out of the Money | CCIIn the Money | $156.10In the Money | $160.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |