• LAST PRICE
    48.7900
  • TODAY'S CHANGE (%)
    Trending Down-0.2500 (-0.5098%)
  • Bid / Lots
    48.5000/ 5
  • Ask / Lots
    50.0000/ 3
  • Open / Previous Close
    49.4400 / 49.0400
  • Day Range
    Low 48.5500
    High 49.5900
  • 52 Week Range
    Low 48.0500
    High 78.6300
  • Volume
    958,094
    average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday December 20, 2024)

  • Put Options (expires Friday December 20, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
CIVIIn the Money
$20.30In the Money
$22.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CIVIOut of the Money
---Out of the Money
$0.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
CIVIIn the Money
$17.80In the Money
$20.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CIVIOut of the Money
---Out of the Money
$0.35Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
CIVIIn the Money
$15.40In the Money
$18.00In 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
$1.30Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
CIVIIn the Money
$13.10In the Money
$15.60In the Money
$40.00In the Money
$0.00In the Money
---In the Money
---In the Money
CIVIOut of the Money
$0.25Out of the Money
$0.35Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
CIVIIn the Money
$10.60In the Money
$13.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CIVIOut of the Money
$0.35Out of the Money
$0.55Out of the Money
$1.30Out of the Money
$0.00Out of the Money
---Out of the Money
18Out of the Money
CIVIIn the Money
$8.30In the Money
$10.80In the Money
$30.00In the Money
$0.00In the Money
---In the Money
---In the Money
CIVIOut of the Money
$0.65Out of the Money
$0.85Out of the Money
$0.76Out of the Money
$0.00Out of the Money
---Out of the Money
44Out of the Money
CIVIIn the Money
$6.30In the Money
$8.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CIVIOut of the Money
$1.20Out of the Money
$1.35Out of the Money
$1.17Out of the Money
$0.00Out of the Money
---Out of the Money
47Out of the Money
CIVIIn the Money
$5.20In the Money
$5.60In the Money
$6.50In the Money
$0.00In the Money
---In the Money
2In the Money
CIVIOut of the Money
$1.90Out of the Money
$2.05Out of the Money
$1.80Out of the Money
$0.05Out of the Money
8Out of the Money
201Out of the Money
CIVIUnderlying issue's last price
$3.70Underlying issue's last price
$4.00Underlying issue's last price
$8.56Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
22Underlying issue's last price
Filter Table By Strike Price of$47.50Underlying issue's last price
CIVIUnderlying issue's last price
$2.90Underlying issue's last price
$3.10Underlying issue's last price
$2.90Underlying issue's last price
$-0.30Underlying issue's last price
3Underlying issue's last price
163Underlying issue's last price
CIVINear the Money
$2.45Near the Money
$2.70Near the Money
$2.70Near the Money
$0.00Near the Money
---Near the Money
102Near the Money
CIVIIn the Money
$4.20In the Money
$4.50In the Money
$4.20In the Money
$-0.40In the Money
2In the Money
143In the Money
CIVIOut of the Money
$1.30Out of the Money
$2.40Out of the Money
$1.80Out of the Money
$0.00Out of the Money
---Out of the Money
161Out of the Money
CIVIIn the Money
$5.10In the Money
$7.30In the Money
$4.16In the Money
$-0.63In the Money
10In the Money
152In the Money
CIVIOut of the Money
$0.85Out of the Money
$1.05Out of the Money
$1.00Out of the Money
$0.00Out of the Money
1Out of the Money
132Out of the Money
CIVIIn the Money
$5.90In the Money
$10.00In the Money
$6.10In the Money
$0.00In the Money
---In the Money
143In the Money
CIVIOut of the Money
$0.50Out of the Money
$0.65Out of the Money
$0.56Out of the Money
$0.06Out of the Money
1Out of the Money
103Out of the Money
CIVIIn the Money
$9.30In the Money
$11.50In the Money
$8.70In the Money
$0.00In the Money
---In the Money
127In the Money
CIVIOut of the Money
$0.25Out of the Money
$0.40Out of the Money
$0.37Out of the Money
$0.00Out of the Money
---Out of the Money
212Out of the Money
CIVIIn the Money
$10.40In the Money
$14.60In the Money
$13.05In the Money
$0.00In the Money
---In the Money
249In the Money
CIVIOut of the Money
$0.20Out of the Money
$0.30Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
23Out of the Money
CIVIIn the Money
$12.80In the Money
$16.90In the Money
$12.50In the Money
$0.00In the Money
---In the Money
46In the Money
CIVIOut of the Money
$0.05Out of the Money
$0.50Out of the Money
$0.49Out of the Money
$0.27Out of the Money
1Out of the Money
49Out of the Money
CIVIIn the Money
$15.30In the Money
$19.30In the Money
$16.71In the Money
$0.00In the Money
---In the Money
443In the Money
CIVIOut of the Money
---Out of the Money
$1.20Out of the Money
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
232Out of the Money
CIVIIn the Money
$17.70In the Money
$21.70In the Money
$15.20In the Money
$0.00In the Money
---In the Money
4In the Money
CIVIOut of the Money
---Out of the Money
$0.95Out of the Money
$0.40Out of the Money
$0.00Out of the Money
---Out of the Money
61Out of the Money
CIVIIn the Money
$21.40In the Money
$23.60In the Money
$22.90In the Money
$0.00In the Money
---In the Money
224In the Money
CIVIOut of the Money
---Out of the Money
$1.30Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
CIVIIn the Money
$22.70In the Money
$26.90In the Money
$24.45In the Money
$17.17In the Money
3In the Money
3In the Money
CIVIOut of the Money
---Out of the Money
$1.00Out of the Money
$0.24Out of the Money
$0.00Out of the Money
---Out of the Money
52Out of the Money
CIVIIn the Money
$26.40In the Money
$28.50In the Money
$8.50In the Money
$0.00In the Money
---In the Money
9In the Money
CIVIOut of the Money
---Out of the Money
$0.70Out of the Money
$0.24Out of the Money
$0.00Out of the Money
---Out of the Money
45Out of the Money
CIVIIn the Money
$27.50In the Money
$31.70In the Money
$13.85In the Money
$0.00In the Money
---In the Money
1In the Money
CIVIOut of the Money
---Out of the Money
$0.40Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
60Out of the Money
CIVIIn the Money
$31.30In the Money
$33.50In the Money
$29.30In the Money
$0.00In the Money
---In the Money
10In the Money
CIVIOut of the Money
---Out of the Money
$0.65Out of the Money
$0.90Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
CIVIIn the Money
$32.60In the Money
$36.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CIVIOut of the Money
---Out of the Money
$0.05Out of the Money
$0.70Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
CIVIIn the Money
$35.00In the Money
$39.20In the Money
$24.80In the Money
$0.00In the Money
---In the Money
---In the Money
CIVIOut of the Money
---Out of the Money
$0.05Out of the Money
$0.75Out of the Money
$0.00Out of the Money
---Out of the Money
30Out of the Money
CIVIIn the Money
$37.50In the Money
$41.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CIVIOut of the Money
---Out of the Money
$0.05Out of the Money
$0.40Out of the Money
$0.00Out of the Money
---Out of the Money
221Out of the Money
CIVIIn the Money
$39.90In the Money
$44.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CIVIOut of the Money
---Out of the Money
$0.05Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
257Out of the Money
CIVIIn the Money
$44.90In the Money
$49.00In the Money
$27.60In the Money
$0.00In the Money
---In the Money
2In the Money
CIVIOut of the Money
---Out of the Money
$0.05Out of the Money
$1.45Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
CIVIIn the Money
$49.90In the Money
$54.20In the Money
$32.40In the Money
$0.00In the Money
---In the Money
3In the Money
CIVIOut of the Money
---Out of the Money
$0.05Out of the Money
$0.85Out of the Money
$0.00Out of the Money
---Out of the Money
64Out of the Money
CIVIIn the Money
$54.80In the Money
$59.00In the Money
$32.20In the Money
$0.00In the Money
---In the Money
---In the Money
CIVIOut of the Money
---Out of the Money
$0.55Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
CIVIIn the Money
$59.90In the Money
$63.90In the Money
$42.10In the Money
$0.00In the Money
---In the Money
---In the Money
CIVIOut of the Money
---Out of the Money
$0.25Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
CIVIIn the Money
$64.80In the Money
$69.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CIVIOut of the Money
---Out of the Money
$0.55Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
CIVIIn the Money
$69.70In the Money
$73.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CIVIOut of the Money
---Out of the Money
$1.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
CIVIIn the Money
$74.80In the Money
$78.80In the Money
$64.30In the Money
$0.00In the Money
---In the Money
---In the Money