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 | $37.50In the Money | $42.40In 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 | $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 | $35.00In the Money | $39.90In 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 | $4.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CIVIIn the Money | $32.50In the Money | $37.40In 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 | $1.25Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
CIVIIn the Money | $30.00In the Money | $34.90In 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 | $4.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CIVIIn the Money | $27.50In the Money | $32.40In 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 | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
CIVIIn the Money | $25.00In the Money | $29.90In 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 | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CIVIIn the Money | $22.50In the Money | $27.40In the Money | $23.20In the Money | $0.00In the Money | ---In the Money | 12In the Money | CIVIOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $1.58Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
CIVIIn the Money | $17.50In the Money | $22.50In 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 | $1.65Out of the Money | $3.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
CIVIIn the Money | $14.30In the Money | $17.50In the Money | $14.90In the Money | $0.00In the Money | ---In the Money | 39In the Money | CIVIOut of the Money | $0.10Out of the Money | $2.55Out of the Money | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | |
CIVIIn the Money | $10.50In the Money | $15.40In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 20In the Money | CIVIOut of the Money | $0.10Out of the Money | $5.00Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 97Out of the Money | |
CIVIIn the Money | $8.00In the Money | $11.40In the Money | $8.98In the Money | $0.00In the Money | ---In the Money | 12In the Money | CIVIOut of the Money | $0.80Out of the Money | $5.00Out of the Money | $1.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
CIVIIn the Money | $7.80In the Money | $9.70In the Money | $8.79In the Money | $2.41In the Money | 1In the Money | 10In the Money | CIVIOut of the Money | $1.00Out of the Money | $5.00Out of the Money | $2.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
CIVIIn the Money | $4.20In the Money | $9.00In the Money | $6.41In the Money | $-0.59In the Money | 1In the Money | 21In the Money | CIVIOut of the Money | $0.10Out of the Money | $5.00Out of the Money | $2.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
CIVIUnderlying issue's last price | $2.90Underlying issue's last price | $7.50Underlying issue's last price | $4.30Underlying 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 | $1.20Underlying issue's last price | $6.00Underlying issue's last price | $3.90Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 104Underlying issue's last price |
CIVINear the Money | $1.00Near the Money | $4.30Near the Money | $6.10Near the Money | $0.00Near the Money | ---Near the Money | 112Near the Money | CIVIIn the Money | $2.90In the Money | $7.00In the Money | $5.16In the Money | $-4.04In the Money | 1In the Money | 3In the Money | |
CIVINear the Money | $0.20Near the Money | $5.00Near the Money | $3.00Near the Money | $0.00Near the Money | ---Near the Money | 135Near the Money | CIVIIn the Money | $3.60In the Money | $8.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | $0.30Out of the Money | $5.00Out of the Money | $1.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | CIVIIn the Money | $5.50In the Money | $10.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | $0.55Out of the Money | $5.00Out of the Money | $1.58Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CIVIIn the Money | $7.50In the Money | $12.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | $0.50Out of the Money | $1.00Out of the Money | $1.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | CIVIIn the Money | $9.50In the Money | $14.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | $0.05Out of the Money | $3.70Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out 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 | $4.60Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | CIVIIn the Money | $19.00In the Money | $23.50In 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 | $23.70In the Money | $28.50In 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 | $4.50Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | CIVIIn the Money | $28.70In the Money | $33.50In 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 | $4.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CIVIIn the Money | $33.60In the Money | $38.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |