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 | $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 | $0.90Out 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 | $0.05Out of the Money | $1.35Out 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 | $0.15Out 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 | $13.00In the Money | $15.60In 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 | $0.60Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
CIVIIn the Money | $10.70In the Money | $13.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | $0.60Out of the Money | $0.80Out of the Money | $1.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
CIVIIn the Money | $9.50In the Money | $10.60In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | 12In the Money | CIVIOut of the Money | $1.00Out of the Money | $1.20Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 500Out of the Money | |
CIVIIn the Money | $6.40In the Money | $9.00In the Money | $8.72In the Money | $0.00In the Money | ---In the Money | 4In the Money | CIVIOut of the Money | $1.55Out of the Money | $1.80Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
CIVIIn the Money | $5.60In the Money | $6.20In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | CIVIOut of the Money | $2.45Out of the Money | $3.10Out of the Money | $2.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
CIVIUnderlying issue's last price | $4.10Underlying issue's last price | $4.50Underlying issue's last price | $4.60Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 15Underlying issue's last price | Filter Table By Strike Price of$47.50Underlying issue's last price | CIVIUnderlying issue's last price | $3.50Underlying issue's last price | $3.70Underlying issue's last price | $2.50Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 50Underlying issue's last price |
CIVINear the Money | $2.85Near the Money | $3.10Near the Money | $3.10Near the Money | $0.00Near the Money | ---Near the Money | 53Near the Money | CIVIIn the Money | $4.80In the Money | $5.20In the Money | $4.50In the Money | $-0.20In the Money | 10In the Money | 113In the Money | |
CIVIOut of the Money | $1.90Out of the Money | $2.10Out of the Money | $1.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 440Out of the Money | CIVIIn the Money | $4.60In the Money | $7.90In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 370In the Money | |
CIVIOut of the Money | $1.15Out of the Money | $1.40Out of the Money | $1.30Out of the Money | $-1.20Out of the Money | 5Out of the Money | 242Out of the Money | CIVIIn the Money | $6.20In the Money | $10.00In the Money | $5.56In the Money | $0.00In the Money | ---In the Money | 120In the Money | |
CIVIOut of the Money | $0.75Out of the Money | $0.90Out of the Money | $1.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | CIVIIn the Money | $8.30In the Money | $12.50In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 50In the Money | |
CIVIOut of the Money | $0.40Out of the Money | $0.65Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 176Out of the Money | CIVIIn the Money | $10.60In the Money | $14.60In the Money | $10.20In the Money | $0.00In the Money | ---In the Money | 123In the Money | |
CIVIOut of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | CIVIIn the Money | $12.90In the Money | $17.10In the Money | $14.20In the Money | $0.00In the Money | ---In the Money | 39In the Money | |
CIVIOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | CIVIIn the Money | $15.40In the Money | $19.40In the Money | $13.40In the Money | $0.00In the Money | ---In the Money | 46In the Money | |
CIVIOut of the Money | $0.05Out of the Money | $1.20Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 122Out of the Money | CIVIIn the Money | $17.70In the Money | $21.90In the Money | $10.30In the Money | $0.00In the Money | ---In the Money | 165In the Money | |
CIVIOut of the Money | $0.15Out of the Money | $0.60Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | CIVIIn the Money | $20.00In the Money | $24.40In the Money | $11.83In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
CIVIOut of the Money | $0.05Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | CIVIIn the Money | $22.60In 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 | $1.30Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | CIVIIn the Money | $25.10In the Money | $29.20In the Money | $11.55In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
CIVIOut of the Money | ---Out of the Money | $1.30Out of the Money | $2.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | CIVIIn the Money | $27.60In the Money | $31.80In 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 | $1.30Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | CIVIIn the Money | $30.10In the Money | $34.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | CIVIIn the Money | $32.50In the Money | $36.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.60Out of the Money | $1.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | CIVIIn the Money | $35.00In the Money | $39.10In the Money | $17.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CIVIOut of the Money | ---Out of the Money | $1.20Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | CIVIIn the Money | $37.50In the Money | $41.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $1.20Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | CIVIIn the Money | $40.00In the Money | $44.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $1.20Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | CIVIIn the Money | $44.90In the Money | $49.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $1.15Out of the Money | $1.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | CIVIIn the Money | $49.60In the Money | $54.20In the Money | $32.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.90Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | CIVIIn the Money | $54.90In the Money | $59.20In the Money | $37.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.65Out of the Money | $1.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | CIVIIn the Money | $59.80In the Money | $63.90In the Money | $42.30In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out 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 |