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 | $22.00In the Money | $26.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | ---Out of the Money | $2.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CIVIIn the Money | $19.60In the Money | $23.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | ---Out of the Money | $2.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CIVIIn the Money | $17.20In the Money | $21.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | ---Out of the Money | $2.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CIVIIn the Money | $14.90In the Money | $18.90In the Money | $40.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | $0.05Out of the Money | $2.65Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
CIVIIn the Money | $12.60In the Money | $16.80In 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 | $2.75Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
CIVIIn the Money | $10.30In the Money | $14.10In the Money | $30.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | $0.05Out of the Money | $2.80Out of the Money | $0.92Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
CIVIIn the Money | $8.30In the Money | $11.50In 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 | $2.80Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
CIVIIn the Money | $6.50In the Money | $9.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | $1.75Out of the Money | $2.80Out of the Money | $1.90Out of the Money | $0.65Out of the Money | 10Out of the Money | 67Out of the Money | |
CIVIIn the Money | $4.60In the Money | $6.80In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 24In the Money | CIVIOut of the Money | $2.55Out of the Money | $3.20Out of the Money | $2.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 98Out of the Money | |
CIVIUnderlying issue's last price | $3.90Underlying issue's last price | $4.90Underlying issue's last price | $4.20Underlying issue's last price | $0.60Underlying issue's last price | 15Underlying issue's last price | 88Underlying issue's last price | Filter Table By Strike Price of$50.00Underlying issue's last price | CIVIUnderlying issue's last price | $3.50Underlying issue's last price | $4.40Underlying issue's last price | $3.70Underlying issue's last price | $-0.70Underlying issue's last price | 19Underlying issue's last price | 150Underlying issue's last price |
CIVINear the Money | $2.60Near the Money | $3.90Near the Money | $3.10Near the Money | $0.00Near the Money | ---Near the Money | 9Near the Money | CIVIIn the Money | $3.80In the Money | $5.90In the Money | $5.33In the Money | $0.73In the Money | 10In the Money | 113In the Money | |
CIVIOut of the Money | $1.65Out of the Money | $2.35Out of the Money | $1.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | CIVIIn the Money | $4.50In the Money | $7.60In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 118In the Money | |
CIVIOut of the Money | $0.80Out of the Money | $2.20Out of the Money | $1.15Out of the Money | $-0.50Out of the Money | 1Out of the Money | 43Out of the Money | CIVIIn the Money | $7.30In the Money | $9.20In the Money | $7.77In the Money | $0.00In the Money | ---In the Money | 127In the Money | |
CIVIOut of the Money | $0.55Out of the Money | $1.65Out of the Money | $1.05Out of the Money | $0.15Out of the Money | 103Out of the Money | 103Out of the Money | CIVIIn the Money | $8.30In the Money | $11.90In the Money | $10.90In the Money | $2.97In the Money | 1In the Money | 249In the Money | |
CIVIOut of the Money | $0.25Out of the Money | $2.80Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | CIVIIn the Money | $10.50In the Money | $14.30In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 45In the Money | |
CIVIOut of the Money | $0.05Out of the Money | $1.20Out of the Money | $0.56Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | CIVIIn the Money | $12.80In the Money | $17.00In the Money | $13.84In the Money | $0.00In the Money | ---In the Money | 447In the Money | |
CIVIOut of the Money | $0.10Out of the Money | $0.40Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | CIVIIn the Money | $15.40In the Money | $19.40In the Money | $15.20In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.55Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | CIVIIn the Money | $18.80In the Money | $20.90In the Money | $20.00In the Money | $2.60In the Money | 2In the Money | 224In the Money | |
CIVIOut of the Money | ---Out of the Money | $1.80Out of the Money | $0.66Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | CIVIIn the Money | $20.00In the Money | $24.30In the Money | $7.28In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CIVIOut of the Money | ---Out of the Money | $2.30Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | CIVIIn the Money | $23.60In the Money | $25.70In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.73Out of the Money | $-2.20Out of the Money | 10Out of the Money | 56Out of the Money | CIVIIn the Money | $25.10In the Money | $29.00In the Money | $13.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | CIVIIn the Money | $28.50In the Money | $30.60In the Money | $16.03In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
CIVIOut of the Money | ---Out of the Money | $2.25Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | CIVIIn the Money | $30.00In the Money | $34.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $2.25Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | CIVIIn the Money | $32.50In the Money | $36.50In the Money | $24.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $2.20Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | CIVIIn the Money | $34.90In the Money | $38.90In 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 | $0.70Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 223Out of the Money | CIVIIn the Money | $37.40In the Money | $41.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 257Out of the Money | CIVIIn the Money | $42.30In the Money | $46.30In the Money | $27.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.65Out of the Money | $1.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | CIVIIn the Money | $47.30In the Money | $51.30In the Money | $32.40In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | CIVIIn the Money | $52.20In the Money | $56.20In the Money | $32.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $2.20Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | CIVIIn the Money | $57.10In the Money | $61.10In the Money | $42.10In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | CIVIIn the Money | $62.10In the Money | $66.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CIVIIn the Money | $67.00In the Money | $71.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CIVIIn the Money | $72.00In the Money | $76.00In the Money | $64.30In the Money | $0.00In the Money | ---In the Money | ---In the Money |