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 | $23.10In the Money | $26.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | ---Out of the Money | $2.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CIVIIn the Money | $20.70In the Money | $23.50In 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 | $2.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CIVIIn the Money | $18.00In the Money | $20.80In 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 | $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 | $15.60In the Money | $19.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | $0.25Out of the Money | $1.90Out of the Money | $1.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
CIVIIn the Money | $13.70In the Money | $16.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | $0.45Out of the Money | $0.65Out of the Money | $1.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
CIVIIn the Money | $11.20In the Money | $15.00In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | CIVIOut of the Money | $0.70Out of the Money | $1.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 500Out of the Money | |
CIVIIn the Money | $10.30In the Money | $11.60In the Money | $12.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | CIVIOut of the Money | $1.10Out of the Money | $1.55Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
CIVIIn the Money | $8.10In the Money | $10.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | $1.65Out of the Money | $2.05Out of the Money | $2.00Out of the Money | $0.00Out of the Money | 1Out of the Money | 16Out of the Money | |
CIVIIn the Money | $6.70In the Money | $7.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | $1.25Out of the Money | $2.75Out of the Money | $2.70Out of the Money | $1.05Out of the Money | 1Out of the Money | 29Out of the Money | |
CIVIUnderlying issue's last price | $5.20Underlying issue's last price | $5.50Underlying issue's last price | $5.50Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 31Underlying 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 | $3.70Underlying issue's last price | $3.80Underlying issue's last price | $0.20Underlying issue's last price | 25Underlying issue's last price | 147Underlying issue's last price |
CIVINear the Money | $3.90Near the Money | $4.20Near the Money | $3.70Near the Money | $-0.35Near the Money | 5Near the Money | 5Near the Money | CIVIIn the Money | $4.70In the Money | $5.00In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 115In the Money | |
CIVINear the Money | $2.80Near the Money | $3.10Near the Money | $2.80Near the Money | $0.00Near the Money | ---Near the Money | 50Near the Money | CIVIIn the Money | $6.20In the Money | $6.50In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 112In the Money | |
CIVIOut of the Money | $1.95Out of the Money | $2.20Out of the Money | $2.12Out of the Money | $-0.06Out of the Money | 2Out of the Money | 51Out of the Money | CIVIIn the Money | $6.10In the Money | $9.80In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 51In the Money | |
CIVIOut of the Money | $1.30Out of the Money | $1.65Out of the Money | $1.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 175Out of the Money | CIVIIn the Money | $7.80In the Money | $11.90In the Money | $10.20In the Money | $0.00In the Money | ---In the Money | 123In the Money | |
CIVIOut of the Money | $0.90Out of the Money | $1.20Out of the Money | $1.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | CIVIIn the Money | $10.00In the Money | $14.20In the Money | $12.10In the Money | $-0.43In the Money | 1In the Money | 37In the Money | |
CIVIOut of the Money | $0.40Out of the Money | $0.85Out of the Money | $0.81Out of the Money | $0.06Out of the Money | 1Out of the Money | 30Out of the Money | CIVIIn the Money | $12.20In the Money | $16.50In the Money | $13.40In the Money | $0.00In the Money | ---In the Money | 46In the Money | |
CIVIOut of the Money | $0.45Out of the Money | $0.65Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 122Out of the Money | CIVIIn the Money | $14.70In the Money | $18.70In the Money | $10.30In the Money | $0.00In the Money | ---In the Money | 165In the Money | |
CIVIOut of the Money | $0.30Out of the Money | $0.50Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | CIVIIn the Money | $17.10In the Money | $21.00In the Money | $11.83In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
CIVIOut of the Money | $0.20Out of the Money | $0.40Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | CIVIIn the Money | $19.50In the Money | $23.50In 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 | $0.55Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 92Out of the Money | CIVIIn the Money | $21.90In the Money | $25.90In the Money | $11.55In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
CIVIOut of the Money | $0.05Out of the Money | $2.40Out of the Money | $2.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | CIVIIn the Money | $24.30In the Money | $28.50In 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 | $0.35Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | CIVIIn the Money | $26.80In the Money | $30.80In 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 | $0.40Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | CIVIIn the Money | $29.20In the Money | $33.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.75Out of the Money | $1.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | CIVIIn the Money | $31.70In the Money | $35.80In the Money | $17.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CIVIOut of the Money | ---Out of the Money | $2.30Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | CIVIIn the Money | $34.20In the Money | $38.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $2.30Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | CIVIIn the Money | $36.60In the Money | $40.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $2.30Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | CIVIIn the Money | $41.60In the Money | $45.50In 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 | $1.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | CIVIIn the Money | $46.50In the Money | $50.50In the Money | $32.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CIVIOut of the Money | ---Out of the Money | $2.25Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | CIVIIn the Money | $51.40In the Money | $55.50In the Money | $37.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CIVIOut of the Money | ---Out of the Money | $2.25Out of the Money | $1.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | CIVIIn the Money | $56.40In the Money | $60.40In the Money | $42.30In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CIVIIn the Money | $61.30In the Money | $65.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |