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 | $22.90In the Money | $25.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CIVIIn the Money | $20.60In the Money | $22.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | ---Out of the Money | $1.00Out 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 | $21.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CIVIIn the Money | $15.60In the Money | $17.30In the Money | $40.00In 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 | $0.17Out of the Money | $-0.08Out of the Money | 3Out of the Money | 4Out of the Money | |
CIVIIn the Money | $12.90In the Money | $15.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CIVIOut of the Money | ---Out of the Money | $0.75Out of the Money | $1.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
CIVIIn the Money | $10.60In the Money | $12.60In the Money | $30.00In 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 | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
CIVIIn the Money | $7.10In the Money | $11.00In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | CIVIOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 135Out of the Money | |
CIVIIn the Money | $6.50In the Money | $7.20In the Money | $5.85In the Money | $0.00In the Money | ---In the Money | 3In the Money | CIVIOut of the Money | $0.30Out of the Money | $0.55Out of the Money | $0.50Out of the Money | $0.00Out of the Money | 1Out of the Money | 202Out of the Money | |
CIVIIn the Money | $4.50In the Money | $4.80In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 21In the Money | CIVIOut of the Money | $0.85Out of the Money | $1.00Out of the Money | $0.90Out of the Money | $-0.02Out of the Money | 32Out of the Money | 257Out of the Money | |
CIVIUnderlying issue's last price | $2.75Underlying issue's last price | $2.90Underlying issue's last price | $4.10Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 110Underlying issue's last price | Filter Table By Strike Price of$50.00Underlying issue's last price | CIVIUnderlying issue's last price | $1.65Underlying issue's last price | $1.80Underlying issue's last price | $1.70Underlying issue's last price | $0.10Underlying issue's last price | 4Underlying issue's last price | 164Underlying issue's last price |
CIVINear the Money | $1.50Near the Money | $1.65Near the Money | $1.55Near the Money | $-0.25Near the Money | 57Near the Money | 247Near the Money | CIVIIn the Money | $2.95In the Money | $3.10In the Money | $2.75In the Money | $-0.02In the Money | 1In the Money | 181In the Money | |
CIVIOut of the Money | $0.70Out of the Money | $0.80Out of the Money | $0.70Out of the Money | $-0.20Out of the Money | 70Out of the Money | 202Out of the Money | CIVIIn the Money | $4.60In the Money | $4.90In the Money | $4.55In the Money | $0.00In the Money | ---In the Money | 158In the Money | |
CIVIOut of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.40Out of the Money | $-0.05Out of the Money | 11Out of the Money | 152Out of the Money | CIVIIn the Money | $6.70In the Money | $7.20In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 127In the Money | |
CIVIOut of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.17Out of the Money | $-0.10Out of the Money | 2Out of the Money | 283Out of the Money | CIVIIn the Money | $8.20In the Money | $10.50In the Money | $8.29In the Money | $0.00In the Money | ---In the Money | 230In the Money | |
CIVIOut of the Money | $0.10Out of the Money | $0.30Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | CIVIIn the Money | $9.80In the Money | $13.60In the Money | $11.19In the Money | $0.00In the Money | ---In the Money | 52In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 172Out of the Money | CIVIIn the Money | $12.10In the Money | $16.10In the Money | $16.71In the Money | $0.00In the Money | ---In the Money | 443In the Money | |
CIVIOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 230Out of the Money | CIVIIn the Money | $14.60In the Money | $17.50In the Money | $15.20In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
CIVIOut of the Money | ---Out of the Money | $1.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | CIVIIn the Money | $18.70In the Money | $19.50In the Money | $22.90In the Money | $0.00In the Money | ---In the Money | 224In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | CIVIIn the Money | $20.20In the Money | $22.50In the Money | $24.45In 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 | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | CIVIIn the Money | $23.60In the Money | $24.40In the Money | $25.60In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
CIVIOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | CIVIIn the Money | $25.30In the Money | $27.20In the Money | $13.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | CIVIIn the Money | $28.60In the Money | $29.60In the Money | $29.30In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.90Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | CIVIIn the Money | $29.30In 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 | $0.05Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | CIVIIn the Money | $31.80In the Money | $35.90In the Money | $24.80In 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 | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | CIVIIn the Money | $34.30In the Money | $38.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 221Out of the Money | CIVIIn the Money | $36.80In the Money | $40.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 258Out of the Money | CIVIIn the Money | $41.80In the Money | $45.70In the Money | $27.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.05Out of the Money | $1.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | CIVIIn the Money | $46.80In the Money | $50.80In the Money | $32.40In 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 | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | CIVIIn the Money | $51.70In the Money | $55.90In the Money | $32.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.85Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | CIVIIn the Money | $56.70In the Money | $60.50In the Money | $42.10In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | CIVIIn the Money | $61.70In the Money | $65.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CIVIIn the Money | $66.70In the Money | $70.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CIVIOut of the Money | ---Out of the Money | $0.85Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CIVIIn the Money | $71.70In the Money | $75.80In the Money | $64.30In the Money | $0.00In the Money | ---In the Money | ---In the Money |