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 | $36.70In the Money | $41.50In the Money | $40.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | CIVIOut of the Money | $0.10Out of the Money | $2.55Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
CIVIIn the Money | $34.20In the Money | $39.00In 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 | $31.70In the Money | $36.50In the Money | $28.45In the Money | $0.00In the Money | ---In the Money | 2In the Money | CIVIOut of the Money | $0.05Out of the Money | $5.00Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
CIVIIn the Money | $29.20In the Money | $34.00In 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 | $5.00Out of the Money | $1.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
CIVIIn the Money | $26.70In the Money | $31.50In 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 | $5.00Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
CIVIIn the Money | $24.50In the Money | $29.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | $0.10Out of the Money | $5.00Out of the Money | $1.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
CIVIIn the Money | $22.10In the Money | $27.00In the Money | $18.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | CIVIOut of the Money | $0.10Out of the Money | $5.00Out of the Money | $1.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CIVIIn the Money | $17.50In the Money | $22.40In the Money | $11.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | CIVIOut of the Money | $0.30Out of the Money | $5.00Out of the Money | $4.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 102Out of the Money | |
CIVIIn the Money | $13.20In the Money | $18.00In the Money | $17.00In the Money | $0.00In the Money | ---In the Money | 39In the Money | CIVIOut of the Money | $2.45Out of the Money | $5.50Out of the Money | $2.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | |
CIVIIn the Money | $11.50In the Money | $16.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | $1.10Out of the Money | $6.00Out of the Money | $4.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
CIVIIn the Money | $9.70In the Money | $14.50In the Money | $13.00In the Money | $0.00In the Money | ---In the Money | 91In the Money | CIVIOut of the Money | $2.00Out of the Money | $6.80Out of the Money | $4.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 411Out of the Money | |
CIVIIn the Money | $8.00In the Money | $12.90In the Money | $12.25In the Money | $0.00In the Money | ---In the Money | 2In the Money | CIVIOut of the Money | $2.50Out of the Money | $6.00Out of the Money | $5.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CIVIIn the Money | $6.50In the Money | $10.90In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 39In the Money | CIVIOut of the Money | $5.00Out of the Money | $8.00Out of the Money | $6.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 224Out of the Money | |
CIVIUnderlying issue's last price | $5.10Underlying issue's last price | $10.00Underlying issue's last price | $6.70Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1Underlying issue's last price | Filter Table By Strike Price of$72.50Underlying issue's last price | CIVIUnderlying issue's last price | $5.00Underlying issue's last price | $9.90Underlying issue's last price | $0.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | ---Underlying issue's last price |
CIVINear the Money | $4.00Near the Money | $8.90Near the Money | $5.00Near the Money | $0.00Near the Money | ---Near the Money | 67Near the Money | CIVIIn the Money | $7.30In the Money | $10.70In the Money | $9.30In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
CIVIOut of the Money | $3.00Out of the Money | $7.50Out of the Money | $6.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | CIVIIn the Money | $7.60In the Money | $12.50In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
CIVIOut of the Money | $2.00Out of the Money | $6.90Out of the Money | $4.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | CIVIIn the Money | $10.10In the Money | $14.00In the Money | $11.64In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
CIVIOut of the Money | $1.10Out of the Money | $6.00Out of the Money | $2.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | CIVIIn the Money | $11.00In the Money | $15.90In 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 | $5.40Out of the Money | $3.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | CIVIIn the Money | $12.70In the Money | $17.50In the Money | $24.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | $0.10Out of the Money | $5.00Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | CIVIIn the Money | $14.50In the Money | $19.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | $1.40Out of the Money | $3.10Out of the Money | $1.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 256Out of the Money | CIVIIn the Money | $16.50In the Money | $21.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | $0.85Out of the Money | $1.75Out of the Money | $1.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 339Out of the Money | CIVIIn the Money | $20.70In the Money | $25.50In 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 | $1.70Out of the Money | $1.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | CIVIIn the Money | $25.20In the Money | $30.00In the Money | $29.20In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
CIVIOut of the Money | $0.30Out of the Money | $1.35Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | CIVIIn the Money | $30.00In the Money | $34.90In the Money | $32.20In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
CIVIOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | CIVIIn the Money | $34.50In the Money | $39.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | $0.10Out of the Money | $0.90Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | CIVIIn the Money | $39.50In the Money | $44.40In 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 | $44.50In the Money | $49.40In 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 | $49.10In the Money | $54.00In the Money | $64.30In the Money | $0.00In the Money | ---In the Money | ---In the Money |