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 | $37.00In the Money | $41.90In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CIVIIn the Money | $34.50In the Money | $39.40In 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 | $4.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CIVIIn the Money | $32.00In the Money | $36.90In 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 | $4.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CIVIIn the Money | $29.50In the Money | $34.40In 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 | $4.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CIVIIn the Money | $27.00In the Money | $32.00In 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 | $4.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CIVIIn the Money | $24.50In the Money | $29.40In 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 | $0.30Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
CIVIIn the Money | $22.00In the Money | $26.90In 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 | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CIVIIn the Money | $17.50In the Money | $22.40In 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 | $4.80Out of the Money | $1.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
CIVIIn the Money | $12.50In the Money | $17.50In the Money | $17.05In the Money | $0.00In the Money | ---In the Money | 2In the Money | CIVIOut of the Money | $0.00Out of the Money | $1.75Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
CIVIIn the Money | $10.00In the Money | $14.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | $0.05Out of the Money | $3.40Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
CIVIIn the Money | $7.50In the Money | $12.40In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | CIVIOut of the Money | $0.30Out of the Money | $4.60Out of the Money | $0.73Out of the Money | $0.03Out of the Money | 4Out of the Money | 14Out of the Money | |
CIVIIn the Money | $5.50In the Money | $10.40In the Money | $5.58In the Money | $0.00In the Money | ---In the Money | 6In the Money | CIVIOut of the Money | $0.75Out of the Money | $5.00Out of the Money | $1.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
CIVIIn the Money | $3.50In the Money | $8.50In the Money | $5.61In the Money | $0.00In the Money | ---In the Money | 7In the Money | CIVIOut of the Money | $1.40Out of the Money | $3.00Out of the Money | $2.38Out of the Money | $-0.62Out of the Money | 1Out of the Money | 2Out of the Money | |
CIVIUnderlying issue's last price | $3.80Underlying issue's last price | $7.00Underlying issue's last price | $5.93Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 5Underlying issue's last price | Filter Table By Strike Price of$72.50Underlying issue's last price | CIVIUnderlying issue's last price | $2.05Underlying issue's last price | $5.00Underlying issue's last price | $3.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 75Underlying issue's last price |
CIVINear the Money | $2.80Near the Money | $3.20Near the Money | $3.20Near the Money | $0.35Near the Money | 6Near the Money | 20Near the Money | CIVIIn the Money | $2.15In the Money | $6.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | $1.45Out of the Money | $5.00Out of the Money | $1.93Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | CIVIIn the Money | $3.20In the Money | $8.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | $0.80Out of the Money | $3.50Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | CIVIIn the Money | $5.20In the Money | $10.00In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
CIVIOut of the Money | $0.40Out of the Money | $3.70Out of the Money | $1.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | CIVIIn the Money | $7.20In the Money | $12.00In the Money | $8.09In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CIVIOut of the Money | $0.05Out of the Money | $2.70Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | CIVIIn the Money | $9.10In the Money | $14.00In 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 | $4.20Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | CIVIIn the Money | $14.20In the Money | $19.00In 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 | $4.70Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | CIVIIn the Money | $19.20In the Money | $24.00In 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 | $4.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out 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 | $4.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out 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 | $0.50Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CIVIIn the Money | $33.70In the Money | $38.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |