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 | $16.60In the Money | $18.95In the Money | $26.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 344Out of the Money | |
CMCSAIn the Money | $14.80In the Money | $15.10In the Money | $16.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.56Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | |
CMCSAIn the Money | $12.30In the Money | $12.60In the Money | $18.25In the Money | $0.00In the Money | ---In the Money | 40In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.78Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,085Out of the Money | |
CMCSAIn the Money | $9.85In the Money | $10.10In the Money | $16.30In the Money | $0.00In the Money | ---In the Money | 339In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 678Out of the Money | |
CMCSAIn the Money | $7.35In the Money | $8.50In the Money | $9.55In the Money | $0.00In the Money | ---In the Money | 271In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,654Out of the Money | |
CMCSAIn the Money | $6.35In 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 | $1.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 561Out of the Money | |
CMCSAIn the Money | $5.30In the Money | $6.00In 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 | 3Out of the Money | 437Out of the Money | |
CMCSAIn the Money | $3.75In the Money | $6.25In the Money | $7.42In the Money | $0.00In the Money | ---In the Money | 228In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,561Out of the Money | |
CMCSAIn the Money | $3.70In the Money | $5.10In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 426Out of the Money | |
CMCSAIn the Money | $3.05In 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 | $0.45Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 539Out of the Money | |
CMCSAIn the Money | $1.99In the Money | $4.95In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,250Out of the Money | |
CMCSAIn the Money | $1.72In the Money | $4.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSANear the Money | $0.01Near the Money | $2.15Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 135Near the Money | |
CMCSAIn the Money | $1.77In the Money | $2.84In the Money | $2.48In the Money | $-0.10In the Money | 10In the Money | 539In the Money | CMCSANear the Money | $0.03Near the Money | $0.06Near the Money | $0.04Near the Money | $0.01Near the Money | 4Near the Money | 13,019Near the Money | |
CMCSAIn the Money | $1.94In the Money | $2.08In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSANear the Money | $0.04Near the Money | $0.07Near the Money | $0.05Near the Money | $-0.01Near the Money | 1Near the Money | 127Near the Money | |
CMCSAIn the Money | $1.51In the Money | $2.08In the Money | $2.99In the Money | $0.00In the Money | ---In the Money | 5In the Money | CMCSANear the Money | $0.06Near the Money | $0.10Near the Money | $0.08Near the Money | $-0.01Near the Money | 49Near the Money | 228Near the Money | |
CMCSAIn the Money | $0.87In the Money | $1.48In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSANear the Money | $0.01Near the Money | $0.16Near the Money | $0.15Near the Money | $0.02Near the Money | 68Near the Money | 339Near the Money | |
CMCSAUnderlying issue's last price | $0.69Underlying issue's last price | $0.73Underlying issue's last price | $0.70Underlying issue's last price | $-0.21Underlying issue's last price | 113Underlying issue's last price | 47Underlying issue's last price | Filter Table By Strike Price of$37.00Underlying issue's last price | CMCSAUnderlying issue's last price | $0.23Underlying issue's last price | $0.27Underlying issue's last price | $0.23Underlying issue's last price | $0.03Underlying issue's last price | 144Underlying issue's last price | 973Underlying issue's last price |
CMCSANear the Money | $0.39Near the Money | $0.43Near the Money | $0.41Near the Money | $-0.14Near the Money | 360Near the Money | 6,131Near the Money | CMCSAIn the Money | $0.43In the Money | $0.46In the Money | $0.48In the Money | $0.08In the Money | 279In the Money | 18,887In the Money | |
CMCSANear the Money | $0.19Near the Money | $0.23Near the Money | $0.21Near the Money | $-0.14Near the Money | 399Near the Money | 586Near the Money | CMCSAIn the Money | $0.67In the Money | $0.80In the Money | $1.10In the Money | $0.53In the Money | 154In the Money | 499In the Money | |
CMCSANear the Money | $0.08Near the Money | $0.14Near the Money | $0.10Near the Money | $-0.10Near the Money | 53Near the Money | 1,473Near the Money | CMCSAIn the Money | $1.12In the Money | $1.20In the Money | $1.01In the Money | $0.00In the Money | 4In the Money | 1,700In the Money | |
CMCSANear the Money | $0.03Near the Money | $0.06Near the Money | $0.06Near the Money | $-0.04Near the Money | 36Near the Money | 1,791Near the Money | CMCSAIn the Money | $1.50In the Money | $2.19In the Money | $1.54In the Money | $0.14In the Money | 1In the Money | 1,101In the Money | |
CMCSANear the Money | $0.01Near the Money | $0.06Near the Money | $0.03Near the Money | $-0.02Near the Money | 52Near the Money | 1,520Near the Money | CMCSAIn the Money | $1.61In the Money | $2.24In the Money | $1.94In the Money | $0.00In the Money | ---In the Money | 319In the Money | |
CMCSANear the Money | $0.01Near the Money | $0.03Near the Money | $0.03Near the Money | $0.01Near the Money | 52Near the Money | 9,043Near the Money | CMCSAIn the Money | $1.97In the Money | $2.82In the Money | $2.55In the Money | $0.12In the Money | 31In the Money | 12,023In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 6Out of the Money | 8,313Out of the Money | CMCSAIn the Money | $2.88In the Money | $3.25In the Money | $1.17In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 484Out of the Money | CMCSAIn the Money | $2.26In the Money | $4.65In the Money | $1.91In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,995Out of the Money | CMCSAIn the Money | $2.53In the Money | $5.15In the Money | $2.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 6Out of the Money | 3,000Out of the Money | CMCSAIn the Money | $3.90In the Money | $5.70In the Money | $2.68In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 9Out of the Money | 8,993Out of the Money | CMCSAIn the Money | $5.00In the Money | $5.15In the Money | $5.10In the Money | $0.21In the Money | 1,580In the Money | 4,579In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 29Out of the Money | CMCSAIn the Money | $4.10In the Money | $5.85In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | CMCSAIn the Money | $4.00In the Money | $6.25In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | CMCSAIn the Money | $6.20In the Money | $7.95In 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 | $0.51Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $6.95In the Money | $9.10In 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 | 16,323Out of the Money | CMCSAIn the Money | $5.45In the Money | $8.65In the Money | $7.45In the Money | $0.01In the Money | 624In the Money | 482In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $1.26Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 102Out of the Money | CMCSAIn the Money | $6.45In the Money | $9.30In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $8.80In the Money | $10.65In 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 | $0.04Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 30,036Out of the Money | CMCSAIn the Money | $9.60In the Money | $11.25In the Money | $10.15In the Money | $0.61In the Money | 960In the Money | 792In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $1.26Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | CMCSAIn the Money | $8.45In the Money | $10.65In 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 | $1.26Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CMCSAIn the Money | $9.70In the Money | $12.85In 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 | $0.01Out of the Money | $-0.01Out of the Money | 14Out of the Money | 17,805Out of the Money | CMCSAIn the Money | $12.50In the Money | $13.65In the Money | $12.00In 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 | 2,891Out of the Money | CMCSAIn the Money | $14.85In the Money | $15.20In the Money | $6.96In 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 | 2,638Out of the Money | CMCSAIn the Money | $17.45In the Money | $19.60In the Money | $10.22In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.18Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,148Out of the Money | CMCSAIn the Money | $22.30In the Money | $24.15In the Money | $20.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 658Out of the Money | CMCSAIn the Money | $26.95In the Money | $28.20In the Money | $25.25In the Money | $0.00In the Money | ---In the Money | ---In the Money |