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 | $22.50In the Money | $26.90In 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 | $1.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CIVIIn the Money | $20.00In the Money | $25.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | $1.70Out of the Money | $3.20Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
CIVIIn the Money | $19.70In the Money | $22.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | $2.25Out of the Money | $3.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CIVIIn the Money | $17.40In the Money | $20.40In the Money | $18.03In the Money | $18.03In the Money | 4In the Money | ---In the Money | CIVIOut of the Money | $2.90Out of the Money | $4.50Out of the Money | $1.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CIVIIn the Money | $13.50In the Money | $18.20In the Money | $16.03In the Money | $-8.47In the Money | 4In the Money | ---In the Money | CIVIOut of the Money | $3.60Out of the Money | $4.40Out of the Money | $1.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
CIVIIn the Money | $11.50In the Money | $16.50In the Money | $13.86In the Money | $-0.64In the Money | 2In the Money | 9In the Money | CIVIOut of the Money | $4.60Out of the Money | $6.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CIVIIn the Money | $11.30In the Money | $14.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | $3.70Out of the Money | $7.70Out of the Money | $2.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
CIVIIn the Money | $9.90In the Money | $12.50In the Money | $10.04In the Money | $0.00In the Money | ---In the Money | 4In the Money | CIVIOut of the Money | $6.30Out of the Money | $8.80Out of the Money | $7.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 194Out of the Money | |
CIVIIn the Money | $8.50In the Money | $10.10In the Money | $9.03In the Money | $-14.47In the Money | 4In the Money | 15In the Money | CIVIOut of the Money | $7.70Out of the Money | $8.80Out of the Money | $8.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 254Out of the Money | |
CIVIUnderlying issue's last price | $6.90Underlying issue's last price | $9.20Underlying issue's last price | $7.78Underlying issue's last price | $-1.72Underlying issue's last price | 8Underlying issue's last price | 62Underlying issue's last price | Filter Table By Strike Price of$50.00Underlying issue's last price | CIVIUnderlying issue's last price | $8.90Underlying issue's last price | $11.20Underlying issue's last price | $9.50Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 164Underlying issue's last price |
CIVINear the Money | $5.90Near the Money | $7.50Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | CIVIIn the Money | $8.60In the Money | $11.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVINear the Money | $5.10Near the Money | $7.10Near the Money | $6.00Near the Money | $0.00Near the Money | ---Near the Money | 113Near the Money | CIVIIn the Money | $11.40In the Money | $13.10In the Money | $9.70In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
CIVIOut of the Money | $4.40Out of the Money | $6.90Out of the Money | $5.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 166Out of the Money | CIVIIn the Money | $12.80In the Money | $15.90In the Money | $13.93In the Money | $-0.05In the Money | 10In the Money | 16In the Money | |
CIVIOut of the Money | $3.60Out of the Money | $5.60Out of the Money | $3.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | CIVIIn the Money | $13.00In the Money | $18.00In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
CIVIOut of the Money | $3.10Out of the Money | $4.00Out of the Money | $3.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 482Out of the Money | CIVIIn the Money | $15.00In the Money | $20.00In the Money | $11.09In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CIVIOut of the Money | $2.60Out of the Money | $3.40Out of the Money | $2.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | CIVIIn the Money | $16.50In the Money | $21.50In the Money | $10.10In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
CIVIOut of the Money | $2.15Out of the Money | $3.90Out of the Money | $7.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CIVIIn the Money | $18.50In the Money | $23.50In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CIVIOut of the Money | $1.80Out of the Money | $3.50Out of the Money | $2.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CIVIIn the Money | $20.50In the Money | $25.50In the Money | $22.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CIVIOut of the Money | $1.50Out of the Money | $3.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CIVIIn the Money | $22.50In the Money | $27.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | $1.30Out of the Money | $2.95Out of the Money | $1.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | CIVIIn the Money | $25.00In the Money | $30.00In the Money | $13.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CIVIOut of the Money | $1.05Out of the Money | $2.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CIVIIn the Money | $27.00In the Money | $32.00In the Money | $29.65In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CIVIOut of the Money | $0.80Out of the Money | $2.30Out of the Money | $1.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | CIVIIn the Money | $29.00In the Money | $34.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | $0.30Out of the Money | $1.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CIVIIn the Money | $33.50In the Money | $38.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | $0.30Out of the Money | $1.80Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CIVIIn the Money | $38.50In the Money | $43.50In 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 | $1.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CIVIIn the Money | $43.00In the Money | $48.00In 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 | $1.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CIVIIn the Money | $47.50In the Money | $52.50In 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 | $1.55Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CIVIIn the Money | $52.50In the Money | $57.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |