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 | $22.80In the Money | $25.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CIVIIn the Money | $20.10In the Money | $23.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CIVIIn the Money | $18.40In the Money | $21.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CIVIIn the Money | $16.50In the Money | $17.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CIVIIn the Money | $14.00In the Money | $14.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | ---Out of the Money | $0.15Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
CIVIIn the Money | $11.50In the Money | $12.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
CIVIIn the Money | $7.20In the Money | $9.50In the Money | $9.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
CIVIIn the Money | $6.60In the Money | $7.10In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 12In the Money | CIVIOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.16Out of the Money | $-0.21Out of the Money | 10Out of the Money | 308Out of the Money | |
CIVIIn the Money | $4.40In the Money | $4.80In the Money | $4.82In the Money | $0.62In the Money | 1In the Money | 90In the Money | CIVIOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.34Out of the Money | $-0.16Out of the Money | 54Out of the Money | 265Out of the Money | |
CIVIUnderlying issue's last price | $2.50Underlying issue's last price | $2.70Underlying issue's last price | $2.65Underlying issue's last price | $0.25Underlying issue's last price | 3Underlying issue's last price | 168Underlying issue's last price | Filter Table By Strike Price of$52.50Underlying issue's last price | CIVIUnderlying issue's last price | $0.75Underlying issue's last price | $0.85Underlying issue's last price | $0.95Underlying issue's last price | $-0.19Underlying issue's last price | 13Underlying issue's last price | 222Underlying issue's last price |
CIVINear the Money | $1.10Near the Money | $1.35Near the Money | $1.20Near the Money | $0.00Near the Money | 26Near the Money | 629Near the Money | CIVIIn the Money | $1.80In the Money | $2.05In the Money | $2.10In the Money | $-0.40In the Money | 12In the Money | 99In the Money | |
CIVIOut of the Money | $0.45Out of the Money | $0.55Out of the Money | $0.75Out of the Money | $0.20Out of the Money | 1Out of the Money | 340Out of the Money | CIVIIn the Money | $3.60In the Money | $3.90In the Money | $7.01In the Money | $0.00In the Money | ---In the Money | 57In the Money | |
CIVIOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.02Out of the Money | 15Out of the Money | 272Out of the Money | CIVIIn the Money | $3.90In the Money | $6.30In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.05Out of the Money | 51Out of the Money | 146Out of the Money | CIVIIn the Money | $6.40In the Money | $10.30In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $-0.07Out of the Money | 13Out of the Money | 53Out of the Money | CIVIIn the Money | $10.30In the Money | $11.20In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | CIVIIn the Money | $13.00In the Money | $13.60In the Money | $18.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $-0.09Out of the Money | 10Out of the Money | 40Out of the Money | CIVIIn the Money | $14.90In the Money | $17.30In the Money | $20.72In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.30Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | CIVIIn the Money | $17.40In the Money | $19.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | CIVIIn the Money | $20.10In the Money | $22.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | CIVIIn the Money | $22.00In the Money | $25.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | CIVIIn the Money | $23.70In the Money | $27.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | CIVIIn the Money | $26.20In the Money | $30.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | CIVIIn the Money | $28.70In the Money | $33.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | CIVIIn the Money | $31.20In the Money | $35.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | CIVIIn the Money | $33.70In the Money | $38.00In the Money | $37.44In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.65Out of the Money | $2.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | CIVIIn the Money | $38.70In the Money | $42.90In the Money | $42.46In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.65Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | CIVIIn the Money | $43.70In the Money | $48.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 93Out of the Money | CIVIIn the Money | $48.70In the Money | $53.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CIVIIn the Money | $53.70In the Money | $58.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CIVIIn the Money | $58.70In the Money | $63.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |