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 | $12.40In the Money | $13.00In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $9.40In the Money | $10.45In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $8.45In the Money | $8.60In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $7.45In the Money | $7.60In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
CMCSAIn the Money | $6.45In the Money | $7.30In 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 | $0.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
CMCSAIn the Money | $5.95In the Money | $6.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $5.45In the Money | $5.60In 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 | $0.48Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,497Out of the Money | |
CMCSAIn the Money | $4.95In the Money | $5.15In 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 | $0.48Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $4.45In the Money | $4.60In 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 | $0.47Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 211Out of the Money | |
CMCSAIn the Money | $3.35In the Money | $4.10In 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 | $0.43Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | |
CMCSAIn the Money | $2.59In the Money | $3.60In the Money | $4.88In the Money | $0.00In the Money | ---In the Money | 1In the Money | CMCSAOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | |
CMCSAIn the Money | $3.00In the Money | $3.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSANear the Money | $0.02Near the Money | $0.06Near the Money | $0.06Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | |
CMCSAIn the Money | $0.98In the Money | $2.61In the Money | $2.41In the Money | $0.00In the Money | ---In the Money | 1In the Money | CMCSANear the Money | $0.04Near the Money | $0.07Near the Money | $0.09Near the Money | $0.00Near the Money | ---Near the Money | 36Near the Money | |
CMCSAIn the Money | $1.95In the Money | $2.12In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSANear the Money | $0.06Near the Money | $0.09Near the Money | $0.07Near the Money | $-0.06Near the Money | 1Near the Money | 22Near the Money | |
CMCSAIn the Money | $0.62In the Money | $1.79In the Money | $1.96In the Money | $0.00In the Money | ---In the Money | 1In the Money | CMCSANear the Money | $0.10Near the Money | $0.13Near the Money | $0.13Near the Money | $-0.11Near the Money | 5Near the Money | 136Near the Money | |
CMCSAIn the Money | $1.17In the Money | $2.22In the Money | $0.89In the Money | $0.00In the Money | ---In the Money | 59In the Money | CMCSANear the Money | $0.17Near the Money | $0.20Near the Money | $0.22Near the Money | $-0.15Near the Money | 82Near the Money | 220Near the Money | |
CMCSAUnderlying issue's last price | $0.81Underlying issue's last price | $0.85Underlying issue's last price | $0.75Underlying issue's last price | $0.21Underlying issue's last price | 4Underlying issue's last price | 121Underlying issue's last price | Filter Table By Strike Price of$37.00Underlying issue's last price | CMCSAUnderlying issue's last price | $0.30Underlying issue's last price | $0.33Underlying issue's last price | $0.60Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 393Underlying issue's last price |
CMCSANear the Money | $0.52Near the Money | $0.55Near the Money | $0.52Near the Money | $0.18Near the Money | 56Near the Money | 313Near the Money | CMCSAIn the Money | $0.51In the Money | $0.54In the Money | $0.59In the Money | $-0.32In the Money | 27In the Money | 46In the Money | |
CMCSANear the Money | $0.31Near the Money | $0.34Near the Money | $0.27Near the Money | $0.09Near the Money | 56Near the Money | 298Near the Money | CMCSAIn the Money | $0.80In the Money | $0.83In the Money | $1.30In the Money | $0.00In the Money | ---In the Money | 314In the Money | |
CMCSANear the Money | $0.16Near the Money | $0.21Near the Money | $0.15Near the Money | $0.05Near the Money | 23Near the Money | 91Near the Money | CMCSAIn the Money | $1.12In the Money | $1.22In the Money | $1.44In the Money | $0.00In the Money | ---In the Money | 47In the Money | |
CMCSANear the Money | $0.08Near the Money | $0.13Near the Money | $0.10Near the Money | $0.03Near the Money | 7Near the Money | 394Near the Money | CMCSAIn the Money | $1.55In the Money | $1.64In the Money | $1.91In the Money | $-0.20In the Money | 2In the Money | 351In the Money | |
CMCSANear the Money | $0.04Near the Money | $0.07Near the Money | $0.04Near the Money | $-0.01Near the Money | 50Near the Money | 13Near the Money | CMCSAIn the Money | $1.81In the Money | $2.11In the Money | $2.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CMCSANear the Money | $0.03Near the Money | $0.06Near the Money | $0.06Near the Money | $0.02Near the Money | 27Near the Money | 2,813Near the Money | CMCSAIn the Money | $2.48In the Money | $2.64In the Money | $2.65In the Money | $0.00In the Money | ---In the Money | 135In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | CMCSAIn the Money | $2.86In the Money | $3.10In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,768Out of the Money | CMCSAIn the Money | $2.23In the Money | $3.65In the Money | $4.16In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | CMCSAIn the Money | $2.26In the Money | $4.10In 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 | $0.03Out of the Money | $0.01Out of the Money | 100Out of the Money | 282Out of the Money | CMCSAIn the Money | $2.92In the Money | $4.60In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | CMCSAIn the Money | $3.35In the Money | $5.80In 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 | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 141Out of the Money | CMCSAIn the Money | $5.50In the Money | $5.60In 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 | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | CMCSAIn the Money | $5.40In the Money | $6.10In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | CMCSAIn the Money | $6.10In the Money | $6.60In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $6.45In the Money | $7.10In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | CMCSAIn the Money | $6.15In the Money | $7.60In the Money | $5.76In 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 | 102Out of the Money | CMCSAIn the Money | $8.50In the Money | $8.60In 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 | 131Out of the Money | CMCSAIn the Money | $9.30In the Money | $9.60In 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 | $0.29Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | CMCSAIn the Money | $10.20In the Money | $10.60In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | CMCSAIn the Money | $11.25In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $11.20In the Money | $12.60In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $16.70In the Money | $17.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |