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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
CMCSAIn the Money | $13.90In the Money | $14.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $11.40In the Money | $11.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.68Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
CMCSAIn the Money | $10.35In the Money | $10.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CMCSAIn the Money | $9.35In the Money | $9.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.93Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
CMCSAIn the Money | $7.05In the Money | $9.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | |
CMCSAIn the Money | $6.50In the Money | $7.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 534Out of the Money | |
CMCSAIn the Money | $6.05In the Money | $8.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 298Out of the Money | |
CMCSAIn the Money | $6.40In the Money | $6.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 635Out of the Money | |
CMCSAIn the Money | $4.75In the Money | $7.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 469Out of the Money | |
CMCSAIn the Money | $5.00In the Money | $5.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,669Out of the Money | |
CMCSAIn the Money | $3.30In the Money | $5.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 255Out of the Money | |
CMCSAIn the Money | $3.60In the Money | $4.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.00Out of the Money | $1.90Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 160Out of the Money | |
CMCSAIn the Money | $2.58In the Money | $4.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 20Out of the Money | 91Out of the Money | |
CMCSAIn the Money | $3.35In the Money | $3.55In the Money | $2.81In the Money | $0.00In the Money | ---In the Money | 2In the Money | CMCSAOut of the Money | $0.01Out of the Money | $0.22Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 843Out of the Money | |
CMCSAIn the Money | $2.91In the Money | $3.05In the Money | $2.91In the Money | $0.00In the Money | ---In the Money | 1In the Money | CMCSANear the Money | $0.01Near the Money | $1.27Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 141Near the Money | |
CMCSAIn the Money | $2.33In the Money | $2.57In the Money | $2.64In the Money | $0.00In the Money | ---In the Money | 20In the Money | CMCSANear the Money | $0.01Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.02Near the Money | 1Near the Money | 66Near the Money | |
CMCSAIn the Money | $0.55In the Money | $2.03In the Money | $2.33In the Money | $0.00In the Money | ---In the Money | 1In the Money | CMCSANear the Money | $0.01Near the Money | $0.04Near the Money | $0.04Near the Money | $0.00Near the Money | 9Near the Money | 64Near the Money | |
CMCSAIn the Money | $1.46In the Money | $1.62In the Money | $1.64In the Money | $0.45In the Money | 2In the Money | 77In the Money | CMCSANear the Money | $0.03Near the Money | $0.04Near the Money | $0.04Near the Money | $-0.02Near the Money | 3Near the Money | 651Near the Money | |
CMCSAIn the Money | $0.99In the Money | $1.04In the Money | $1.00In the Money | $0.22In the Money | 6In the Money | 45In the Money | CMCSANear the Money | $0.06Near the Money | $0.08Near the Money | $0.07Near the Money | $-0.09Near the Money | 8Near the Money | 561Near the Money | |
CMCSAUnderlying issue's last price | $0.59Underlying issue's last price | $0.64Underlying issue's last price | $0.67Underlying issue's last price | $0.15Underlying issue's last price | 23Underlying issue's last price | 605Underlying issue's last price | Filter Table By Strike Price of$39.00Underlying issue's last price | CMCSAUnderlying issue's last price | $0.16Underlying issue's last price | $0.18Underlying issue's last price | $0.17Underlying issue's last price | $-0.16Underlying issue's last price | 2,107Underlying issue's last price | 2,260Underlying issue's last price |
CMCSANear the Money | $0.33Near the Money | $0.34Near the Money | $0.33Near the Money | $0.06Near the Money | 154Near the Money | 412Near the Money | CMCSAIn the Money | $0.38In the Money | $0.40In the Money | $0.36In the Money | $-0.25In the Money | 289In the Money | 250In the Money | |
CMCSANear the Money | $0.15Near the Money | $0.18Near the Money | $0.19Near the Money | $0.08Near the Money | 207Near the Money | 919Near the Money | CMCSAIn the Money | $0.69In the Money | $0.74In the Money | $0.91In the Money | $0.00In the Money | ---In the Money | 53In the Money | |
CMCSANear the Money | $0.06Near the Money | $0.10Near the Money | $0.09Near the Money | $0.03Near the Money | 140Near the Money | 306Near the Money | CMCSAIn the Money | $1.11In the Money | $1.17In the Money | $1.21In the Money | $0.00In the Money | ---In the Money | 68In the Money | |
CMCSANear the Money | $0.03Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.01Near the Money | 27Near the Money | 2,738Near the Money | CMCSAIn the Money | $1.51In the Money | $1.70In the Money | $1.85In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
CMCSANear the Money | $0.01Near the Money | $0.04Near the Money | $0.06Near the Money | $0.05Near the Money | 2Near the Money | 88Near the Money | CMCSAIn the Money | $0.88In the Money | $2.53In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSANear the Money | $0.01Near the Money | $0.05Near the Money | $0.02Near the Money | $0.01Near the Money | 12Near the Money | 204Near the Money | CMCSAIn the Money | $2.46In the Money | $2.73In the Money | $2.43In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 20Out of the Money | CMCSAIn the Money | $3.05In the Money | $3.15In the Money | $3.72In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.21Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 4Out of the Money | 229Out of the Money | CMCSAIn the Money | $2.12In the Money | $3.70In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 410Out of the Money | CMCSAIn the Money | $2.71In the Money | $4.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $1.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,313Out of the Money | CMCSAIn the Money | $2.76In the Money | $5.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 386Out of the Money | CMCSAIn the Money | $5.05In the Money | $5.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $1.00Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | CMCSAIn the Money | $5.50In the Money | $5.95In the Money | $4.75In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 24Out of the Money | 206Out of the Money | CMCSAIn the Money | $6.45In the Money | $6.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | CMCSAIn the Money | $7.50In the Money | $7.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 65Out of the Money | 66Out of the Money | CMCSAIn the Money | $8.35In the Money | $8.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | CMCSAIn the Money | $8.60In the Money | $10.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out 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 | CMCSAIn the Money | $10.45In the Money | $11.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $1.87Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | CMCSAIn the Money | $11.50In the Money | $11.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $1.70Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | CMCSAIn the Money | $12.50In the Money | $12.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $1.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $15.55In the Money | $15.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $19.20In the Money | $20.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |