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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
CVNAIn the Money | $154.50In the Money | $157.75In the Money | $139.00In the Money | $0.00In the Money | ---In the Money | 47In the Money | CVNAOut of the Money | $0.35Out of the Money | $0.40Out of the Money | $0.35Out of the Money | $-0.04Out of the Money | 44Out of the Money | 2,550Out of the Money | |
CVNAIn the Money | $152.15In the Money | $155.00In the Money | $154.01In the Money | $0.00In the Money | ---In the Money | 6In the Money | CVNAOut of the Money | $0.35Out of the Money | $0.60Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 203Out of the Money | |
CVNAIn the Money | $149.10In the Money | $152.70In the Money | $151.84In the Money | $0.00In the Money | ---In the Money | 135In the Money | CVNAOut of the Money | $0.60Out of the Money | $0.84Out of the Money | $0.62Out of the Money | $0.02Out of the Money | 2Out of the Money | 524Out of the Money | |
CVNAIn the Money | $146.60In the Money | $151.40In the Money | $149.45In the Money | $0.00In the Money | ---In the Money | 30In the Money | CVNAOut of the Money | $0.55Out of the Money | $0.97Out of the Money | $1.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | |
CVNAIn the Money | $144.60In the Money | $148.05In the Money | $147.02In the Money | $0.00In the Money | ---In the Money | 34In the Money | CVNAOut of the Money | $0.45Out of the Money | $1.20Out of the Money | $0.86Out of the Money | $0.00Out of the Money | ---Out of the Money | 342Out of the Money | |
CVNAIn the Money | $140.35In the Money | $143.85In the Money | $142.69In the Money | $0.00In the Money | ---In the Money | 168In the Money | CVNAOut of the Money | $1.11Out of the Money | $2.00Out of the Money | $1.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 545Out of the Money | |
CVNAIn the Money | $136.40In the Money | $140.05In the Money | $138.10In the Money | $-0.85In the Money | 1In the Money | 128In the Money | CVNAOut of the Money | $0.81Out of the Money | $2.89Out of the Money | $1.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 192Out of the Money | |
CVNAIn the Money | $131.65In the Money | $135.90In the Money | $134.23In the Money | $-0.77In the Money | 1In the Money | 139In the Money | CVNAOut of the Money | $2.02Out of the Money | $3.45Out of the Money | $2.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 352Out of the Money | |
CVNAIn the Money | $127.50In the Money | $131.85In the Money | $112.76In the Money | $0.00In the Money | ---In the Money | 136In the Money | CVNAOut of the Money | $2.12Out of the Money | $4.05Out of the Money | $4.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 359Out of the Money | |
CVNAIn the Money | $123.75In the Money | $127.50In the Money | $109.62In the Money | $0.00In the Money | ---In the Money | 421In the Money | CVNAOut of the Money | $3.50Out of the Money | $4.70Out of the Money | $3.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 443Out of the Money | |
CVNAIn the Money | $119.60In the Money | $124.00In the Money | $122.49In the Money | $0.00In the Money | ---In the Money | 172In the Money | CVNAOut of the Money | $4.25Out of the Money | $5.55Out of the Money | $4.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | |
CVNAIn the Money | $115.50In the Money | $120.40In the Money | $120.61In the Money | $0.00In the Money | ---In the Money | 163In the Money | CVNAOut of the Money | $5.25Out of the Money | $5.60Out of the Money | $5.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 130Out of the Money | |
CVNAIn the Money | $112.80In the Money | $116.05In the Money | $113.78In the Money | $0.00In the Money | ---In the Money | 139In the Money | CVNAOut of the Money | $5.25Out of the Money | $7.70Out of the Money | $8.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
CVNAIn the Money | $109.05In the Money | $113.00In the Money | $110.00In the Money | $0.00In the Money | ---In the Money | 175In the Money | CVNAOut of the Money | $7.40Out of the Money | $8.40Out of the Money | $7.20Out of the Money | $-0.05Out of the Money | 100Out of the Money | 157Out of the Money | |
CVNAIn the Money | $105.30In the Money | $109.00In the Money | $106.73In the Money | $0.00In the Money | ---In the Money | 212In the Money | CVNAOut of the Money | $8.65Out of the Money | $9.05Out of the Money | $8.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 181Out of the Money | |
CVNAIn the Money | $101.95In the Money | $104.90In the Money | $103.40In the Money | $-0.95In the Money | 1In the Money | 190In the Money | CVNAOut of the Money | $9.95Out of the Money | $11.85Out of the Money | $10.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 179Out of the Money | |
CVNAIn the Money | $99.20In the Money | $102.10In the Money | $100.13In the Money | $1.05In the Money | 1In the Money | 1,122In the Money | CVNAOut of the Money | $10.15Out of the Money | $13.10Out of the Money | $11.80Out of the Money | $0.23Out of the Money | 1Out of the Money | 130Out of the Money | |
CVNAIn the Money | $95.25In the Money | $97.55In the Money | $98.45In the Money | $0.00In the Money | ---In the Money | 392In the Money | CVNAOut of the Money | $12.20Out of the Money | $13.70Out of the Money | $12.99Out of the Money | $0.00Out of the Money | ---Out of the Money | 270Out of the Money | |
CVNAIn the Money | $93.10In the Money | $95.60In the Money | $96.34In the Money | $0.00In the Money | ---In the Money | 181In the Money | CVNAOut of the Money | $14.35Out of the Money | $15.15Out of the Money | $14.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | |
CVNAIn the Money | $88.90In the Money | $93.50In the Money | $91.80In the Money | $0.00In the Money | ---In the Money | 75In the Money | CVNAOut of the Money | $16.00Out of the Money | $16.95Out of the Money | $17.35Out of the Money | $0.85Out of the Money | 21Out of the Money | 405Out of the Money | |
CVNAIn the Money | $85.95In the Money | $88.55In the Money | $88.14In the Money | $0.00In the Money | ---In the Money | 144In the Money | CVNAOut of the Money | $17.30Out of the Money | $19.90Out of the Money | $18.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
CVNAIn the Money | $82.65In the Money | $85.60In the Money | $85.83In the Money | $0.00In the Money | ---In the Money | 99In the Money | CVNAOut of the Money | $20.00Out of the Money | $21.20Out of the Money | $19.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
CVNAIn the Money | $80.35In the Money | $83.00In the Money | $56.45In the Money | $0.00In the Money | ---In the Money | 46In the Money | CVNAOut of the Money | $21.10Out of the Money | $23.10Out of the Money | $23.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
CVNAIn the Money | $78.00In the Money | $80.60In the Money | $79.15In the Money | $26.26In the Money | 4In the Money | 64In the Money | CVNAOut of the Money | $23.65Out of the Money | $25.35Out of the Money | $24.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | |
CVNAIn the Money | $74.65In the Money | $78.05In the Money | $76.20In the Money | $0.00In the Money | ---In the Money | 71In the Money | CVNAOut of the Money | $26.20Out of the Money | $27.55Out of the Money | $27.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 252Out of the Money | |
CVNAIn the Money | $72.15In the Money | $76.95In the Money | $74.50In the Money | $0.00In the Money | ---In the Money | 249In the Money | CVNAOut of the Money | $28.50Out of the Money | $30.90Out of the Money | $29.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
CVNAIn the Money | $69.75In the Money | $73.60In the Money | $75.18In the Money | $0.00In the Money | ---In the Money | 109In the Money | CVNAOut of the Money | $30.95Out of the Money | $32.30Out of the Money | $36.93Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
CVNAIn the Money | $69.10In the Money | $70.40In the Money | $70.43In the Money | $0.00In the Money | ---In the Money | 249In the Money | CVNAOut of the Money | $33.45Out of the Money | $35.45Out of the Money | $33.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
CVNAIn the Money | $66.90In the Money | $68.85In the Money | $53.60In the Money | $0.00In the Money | ---In the Money | 24In the Money | CVNAOut of the Money | $35.95Out of the Money | $37.35Out of the Money | $35.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
CVNAIn the Money | $64.75In the Money | $66.85In the Money | $68.38In the Money | $0.00In the Money | ---In the Money | 30In the Money | CVNAOut of the Money | $38.55Out of the Money | $39.95Out of the Money | $38.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | |
CVNAIn the Money | $62.60In the Money | $64.10In the Money | $63.00In the Money | $0.00In the Money | ---In the Money | 16In the Money | CVNAOut of the Money | $40.45Out of the Money | $42.65Out of the Money | $40.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
CVNAIn the Money | $60.50In the Money | $62.65In the Money | $60.80In the Money | $5.77In the Money | 1In the Money | 26In the Money | CVNAOut of the Money | $44.00Out of the Money | $45.30Out of the Money | $44.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
CVNAUnderlying issue's last price | $58.40Underlying issue's last price | $59.70Underlying issue's last price | $34.02Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 3Underlying issue's last price | Filter Table By Strike Price of$165.00Underlying issue's last price | CVNAUnderlying issue's last price | $46.80Underlying issue's last price | $48.35Underlying issue's last price | $46.62Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 20Underlying issue's last price |
CVNANear the Money | $56.70Near the Money | $59.50Near the Money | $56.85Near the Money | $0.00Near the Money | ---Near the Money | 261Near the Money | CVNAIn the Money | $49.70In the Money | $51.05In the Money | $49.95In the Money | $0.00In the Money | ---In the Money | 31In the Money | |
CVNAOut of the Money | $54.40Out of the Money | $56.70Out of the Money | $55.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | CVNAIn the Money | $52.35In the Money | $53.95In the Money | $51.40In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
CVNAOut of the Money | $52.60Out of the Money | $55.05Out of the Money | $52.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | CVNAIn the Money | $55.50In the Money | $57.00In the Money | $55.20In the Money | $0.00In the Money | ---In the Money | 65In the Money | |
CVNAOut of the Money | $51.05Out of the Money | $52.85Out of the Money | $52.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 314Out of the Money | CVNAIn the Money | $58.35In the Money | $61.50In the Money | $70.76In the Money | $0.00In the Money | ---In the Money | 89In the Money | |
CVNAOut of the Money | $49.40Out of the Money | $50.75Out of the Money | $51.23Out of the Money | $-2.00Out of the Money | 1Out of the Money | 17Out of the Money | CVNAIn the Money | $61.40In the Money | $63.25In the Money | $68.65In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
CVNAOut of the Money | $47.60Out of the Money | $49.00Out of the Money | $31.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | CVNAIn the Money | $64.85In the Money | $67.10In the Money | $71.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CVNAOut of the Money | $46.25Out of the Money | $49.00Out of the Money | $46.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 531Out of the Money | CVNAIn the Money | $68.05In the Money | $69.70In the Money | $69.66In the Money | $0.00In the Money | ---In the Money | 33In the Money | |
CVNAOut of the Money | $41.30Out of the Money | $44.45Out of the Money | $42.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | CVNAIn the Money | $74.75In the Money | $76.45In the Money | $83.55In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
CVNAOut of the Money | $39.00Out of the Money | $41.55Out of the Money | $41.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | CVNAIn the Money | $81.75In the Money | $83.45In the Money | $89.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CVNAOut of the Money | $37.90Out of the Money | $41.00Out of the Money | $37.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 391Out of the Money | CVNAIn the Money | $88.90In the Money | $91.65In the Money | $88.55In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
CVNAOut of the Money | $35.45Out of the Money | $36.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CVNAIn the Money | $96.45In the Money | $97.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CVNAOut of the Money | $32.15Out of the Money | $36.35Out of the Money | $34.00Out of the Money | $0.48Out of the Money | 1Out of the Money | 49Out of the Money | CVNAIn the Money | $104.10In the Money | $107.00In the Money | $105.47In the Money | $0.00In the Money | ---In the Money | 5In the Money |