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 | $21.60In the Money | $25.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CIVIIn the Money | $19.70In the Money | $21.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CIVIIn the Money | $18.20In the Money | $20.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CIVIIn the Money | $15.50In the Money | $18.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CIVIIn the Money | $13.10In the Money | $14.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | ---Out of the Money | $0.20Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
CIVIIn the Money | $9.00In the Money | $13.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CIVIIn the Money | $7.50In the Money | $10.70In the Money | $9.60In 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 | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
CIVIIn the Money | $4.40In the Money | $8.10In 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 | $0.25Out of the Money | $0.20Out of the Money | $-0.05Out of the Money | 51Out of the Money | 217Out of the Money | |
CIVIIn the Money | $3.00In the Money | $4.40In the Money | $4.50In the Money | $-0.60In the Money | 12In the Money | 33In the Money | CIVIOut of the Money | $0.45Out of the Money | $0.95Out of the Money | $0.30Out of the Money | $-0.22Out of the Money | 2Out of the Money | 113Out of the Money | |
CIVIUnderlying issue's last price | $1.75Underlying issue's last price | $2.40Underlying issue's last price | $3.06Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 130Underlying issue's last price | Filter Table By Strike Price of$52.50Underlying issue's last price | CIVIUnderlying issue's last price | $1.05Underlying issue's last price | $1.50Underlying issue's last price | $1.02Underlying issue's last price | $0.17Underlying issue's last price | 8Underlying issue's last price | 221Underlying issue's last price |
CIVINear the Money | $0.95Near the Money | $1.05Near the Money | $1.10Near the Money | $-0.35Near the Money | 338Near the Money | 482Near the Money | CIVIIn the Money | $2.30In the Money | $2.45In the Money | $2.35In the Money | $0.52In the Money | 61In the Money | 127In the Money | |
CIVIOut of the Money | $0.20Out of the Money | $0.45Out of the Money | $0.40Out of the Money | $-0.15Out of the Money | 30Out of the Money | 351Out of the Money | CIVIIn the Money | $4.00In the Money | $4.40In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 132In the Money | |
CIVIOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.00Out of the Money | 12Out of the Money | 250Out of the Money | CIVIIn the Money | $6.20In the Money | $8.60In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 97In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $0.04Out of the Money | 1Out of the Money | 146Out of the Money | CIVIIn the Money | $7.10In the Money | $9.40In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | CIVIIn the Money | $9.50In the Money | $12.80In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | CIVIIn the Money | $13.30In the Money | $14.70In the Money | $3.23In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | CIVIIn the Money | $16.00In the Money | $17.60In the Money | $9.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.45Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | CIVIIn the Money | $17.00In the Money | $20.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | CIVIIn the Money | $20.50In the Money | $22.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | CIVIIn the Money | $22.70In the Money | $24.60In 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 | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | CIVIIn the Money | $24.40In the Money | $28.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | CIVIIn the Money | $26.90In the Money | $31.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | CIVIIn the Money | $29.40In the Money | $33.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | CIVIIn the Money | $31.90In the Money | $36.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | CIVIIn the Money | $34.40In the Money | $38.70In the Money | $37.44In 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 | $2.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | CIVIIn the Money | $39.40In the Money | $43.70In the Money | $42.46In 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 | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | CIVIIn the Money | $44.40In the Money | $48.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 93Out of the Money | CIVIIn the Money | $49.40In the Money | $53.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CIVIIn the Money | $54.40In the Money | $58.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CIVIIn the Money | $59.40In the Money | $63.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |