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 | $36.00In 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 | $1.25Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out 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 | $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 | $31.00In the Money | $35.90In the Money | $33.60In 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 | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
CIVIIn the Money | $28.50In the Money | $33.40In 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 | $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 | $4.80Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
CIVIIn the Money | $23.60In 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 | $4.80Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CIVIIn the Money | $21.10In the Money | $25.90In the Money | $25.40In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
CIVIIn the Money | $16.00In the Money | $20.90In 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 | $0.30Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
CIVIIn the Money | $13.40In the Money | $16.00In the Money | $13.20In the Money | $0.60In the Money | 3In the Money | 83In the Money | CIVIOut of the Money | $0.15Out of the Money | $0.60Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | |
CIVIIn the Money | $8.80In the Money | $13.50In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 20In the Money | CIVIOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | |
CIVIIn the Money | $6.50In the Money | $11.00In the Money | $8.00In the Money | $-3.35In the Money | 1In the Money | 12In the Money | CIVIOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
CIVIIn the Money | $4.60In the Money | $8.30In the Money | $6.52In the Money | $0.00In the Money | ---In the Money | 5In the Money | CIVIOut of the Money | $0.10Out of the Money | $4.50Out of the Money | $0.85Out of the Money | $-0.10Out of the Money | 24Out of the Money | 110Out of the Money | |
CIVIIn the Money | $3.90In the Money | $5.90In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 31In the Money | CIVIOut of the Money | $1.10Out of the Money | $1.60Out of the Money | $1.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | |
CIVIUnderlying issue's last price | $2.35Underlying issue's last price | $2.95Underlying issue's last price | $2.25Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 90Underlying issue's last price | Filter Table By Strike Price of$72.50Underlying issue's last price | CIVIUnderlying issue's last price | $2.00Underlying issue's last price | $2.75Underlying issue's last price | $3.30Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 118Underlying issue's last price |
CIVINear the Money | $1.20Near the Money | $1.50Near the Money | $1.25Near the Money | $0.15Near the Money | 2Near the Money | 130Near the Money | CIVIIn the Money | $3.50In the Money | $4.40In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 69In the Money | |
CIVIOut of the Money | $0.60Out of the Money | $1.45Out of the Money | $0.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 299Out of the Money | CIVIIn the Money | $3.00In the Money | $7.50In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 38In the Money | |
CIVIOut of the Money | $0.00Out of the Money | $0.65Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 153Out of the Money | CIVIIn the Money | $5.50In the Money | $10.10In 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 | $2.00Out of the Money | $1.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | CIVIIn the Money | $8.20In the Money | $12.90In 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 | $1.00Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 108Out of the Money | CIVIIn the Money | $10.50In the Money | $15.00In 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 | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CIVIIn the Money | $13.20In the Money | $17.50In 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 | $4.80Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | CIVIIn the Money | $15.50In the Money | $20.00In 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 | $4.80Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | CIVIIn the Money | $20.50In the Money | $25.00In the Money | $29.10In 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 | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | CIVIIn the Money | $25.20In the Money | $30.00In the Money | $32.50In 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 | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | CIVIIn the Money | $30.20In the Money | $35.00In the Money | $37.70In 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 | $35.20In the Money | $40.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |