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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
CIVIIn the Money | $36.40In the Money | $40.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CIVIIn the Money | $33.50In the Money | $38.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CIVIIn the Money | $31.00In the Money | $35.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CIVIIn the Money | $28.60In the Money | $33.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CIVIIn the Money | $26.00In the Money | $30.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
CIVIIn the Money | $23.50In the Money | $28.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CIVIIn the Money | $21.20In the Money | $25.70In the Money | $14.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | CIVIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
CIVIIn the Money | $16.70In the Money | $19.80In the Money | $16.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 363Out of the Money | |
CIVIIn the Money | $12.20In the Money | $15.10In the Money | $12.80In the Money | $-1.00In the Money | 1In the Money | 38In the Money | CIVIOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 217Out of the Money | |
CIVIIn the Money | $9.10In the Money | $12.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,000Out of the Money | |
CIVIIn the Money | $8.30In the Money | $10.00In the Money | $8.70In the Money | $0.20In the Money | 3In the Money | 70In the Money | CIVIOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 264Out of the Money | |
CIVIIn the Money | $4.40In the Money | $8.00In the Money | $7.05In the Money | $0.00In the Money | ---In the Money | 31In the Money | CIVIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 109Out of the Money | |
CIVIIn the Money | $3.40In the Money | $4.70In the Money | $3.10In the Money | $-0.50In the Money | 3In the Money | 470In the Money | CIVIOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $0.04Out of the Money | 1Out of the Money | 105Out of the Money | |
CIVIUnderlying issue's last price | $1.45Underlying issue's last price | $1.75Underlying issue's last price | $1.42Underlying issue's last price | $-0.09Underlying issue's last price | 5Underlying issue's last price | 81Underlying issue's last price | Filter Table By Strike Price of$72.50Underlying issue's last price | CIVIUnderlying issue's last price | $0.35Underlying issue's last price | $0.50Underlying issue's last price | $0.60Underlying issue's last price | $0.24Underlying issue's last price | 11Underlying issue's last price | 64Underlying issue's last price |
CIVINear the Money | $0.35Near the Money | $0.45Near the Money | $0.40Near the Money | $0.00Near the Money | 87Near the Money | 292Near the Money | CIVIIn the Money | $1.40In the Money | $1.95In the Money | $2.19In the Money | $0.63In the Money | 2In the Money | 214In the Money | |
CIVIOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 1Out of the Money | 104Out of the Money | CIVIIn the Money | $2.70In the Money | $4.90In the Money | $1.90In the Money | $0.00In the Money | ---In the Money | 31In the Money | |
CIVIOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 441Out of the Money | CIVIIn the Money | $5.00In the Money | $8.00In the Money | $8.93In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
CIVIOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 173Out of the Money | CIVIIn the Money | $7.30In the Money | $11.10In the Money | $11.39In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | CIVIIn the Money | $9.50In the Money | $13.90In the Money | $21.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | CIVIIn the Money | $11.80In the Money | $16.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 196Out of the Money | CIVIIn the Money | $14.30In the Money | $18.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 156Out of the Money | CIVIIn the Money | $20.20In the Money | $23.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | CIVIIn the Money | $24.20In the Money | $29.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CIVIIn the Money | $29.10In the Money | $34.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CIVIIn the Money | $34.10In the Money | $39.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CIVIIn the Money | $39.10In the Money | $44.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CIVIIn the Money | $44.10In the Money | $49.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CIVIIn the Money | $49.10In the Money | $54.00In the Money | $49.30In the Money | $0.00In the Money | ---In the Money | ---In the Money |