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 | $12.65In the Money | $15.00In 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 | $0.89Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $9.55In the Money | $11.35In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $8.15In the Money | $12.20In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $7.25In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $6.15In the Money | $9.85In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
CMCSAIn the Money | $5.30In the Money | $9.05In 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 | $0.50Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 20Out of the Money | 39Out of the Money | |
CMCSAIn the Money | $4.80In the Money | $7.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 12Out of the Money | |
CMCSAIn the Money | $3.80In the Money | $7.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
CMCSAIn the Money | $3.15In the Money | $7.20In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 100Out of the Money | 93Out of the Money | |
CMCSAIn the Money | $2.66In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 30Out of the Money | 304Out of the Money | |
CMCSAIn the Money | $2.84In the Money | $6.20In the Money | $3.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 11Out of the Money | 444Out of the Money | |
CMCSAIn the Money | $2.31In the Money | $5.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 176Out of the Money | 144Out of the Money | |
CMCSAIn the Money | $1.49In the Money | $5.00In the Money | $3.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 10Out of the Money | 64Out of the Money | |
CMCSAIn the Money | $1.77In the Money | $3.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSANear the Money | $0.03Near the Money | $0.06Near the Money | $0.05Near the Money | $0.01Near the Money | 1Near the Money | 1Near the Money | |
CMCSAIn the Money | $2.06In the Money | $2.29In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSANear the Money | $0.04Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.05Near the Money | 1Near the Money | 160Near the Money | |
CMCSAIn the Money | $1.15In the Money | $1.88In the Money | $1.30In the Money | $0.00In the Money | ---In the Money | 4In the Money | CMCSANear the Money | $0.07Near the Money | $0.10Near the Money | $0.08Near the Money | $-0.10Near the Money | 6Near the Money | 164Near the Money | |
CMCSAIn the Money | $1.17In the Money | $1.28In the Money | $1.31In the Money | $0.48In the Money | 1In the Money | 18In the Money | CMCSANear the Money | $0.13Near the Money | $0.17Near the Money | $0.13Near the Money | $-0.12Near the Money | 168Near the Money | 148Near the Money | |
CMCSAIn the Money | $0.80In the Money | $1.02In the Money | $0.70In the Money | $0.00In the Money | ---In the Money | 35In the Money | CMCSANear the Money | $0.25Near the Money | $0.28Near the Money | $0.24Near the Money | $-0.13Near the Money | 283Near the Money | 83Near the Money | |
CMCSAUnderlying issue's last price | $0.53Underlying issue's last price | $0.57Underlying issue's last price | $0.59Underlying issue's last price | $0.19Underlying issue's last price | 188Underlying issue's last price | 155Underlying issue's last price | Filter Table By Strike Price of$38.00Underlying issue's last price | CMCSAUnderlying issue's last price | $0.43Underlying issue's last price | $0.48Underlying issue's last price | $0.45Underlying issue's last price | $-0.15Underlying issue's last price | 10Underlying issue's last price | 62Underlying issue's last price |
CMCSANear the Money | $0.31Near the Money | $0.35Near the Money | $0.37Near the Money | $0.12Near the Money | 119Near the Money | 199Near the Money | CMCSAIn the Money | $0.72In the Money | $0.76In the Money | $0.60In the Money | $-0.35In the Money | 32In the Money | 38In the Money | |
CMCSANear the Money | $0.17Near the Money | $0.20Near the Money | $0.21Near the Money | $0.07Near the Money | 160Near the Money | 474Near the Money | CMCSAIn the Money | $0.54In the Money | $2.16In the Money | $1.16In the Money | $-0.24In the Money | 1In the Money | 143In the Money | |
CMCSANear the Money | $0.09Near the Money | $0.12Near the Money | $0.11Near the Money | $0.05Near the Money | 2Near the Money | 40Near the Money | CMCSAIn the Money | $1.34In the Money | $1.69In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSANear the Money | $0.05Near the Money | $0.07Near the Money | $0.07Near the Money | $0.02Near the Money | 121Near the Money | 8,730Near the Money | CMCSAIn the Money | $0.44In the Money | $2.30In the Money | $2.77In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
CMCSANear the Money | $0.03Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 57Near the Money | CMCSAIn the Money | $2.35In the Money | $2.54In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSANear the Money | $0.02Near the Money | $0.03Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 541Near the Money | CMCSAIn the Money | $1.42In the Money | $5.00In the Money | $2.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | CMCSAIn the Money | $2.67In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 11Out of the Money | 134Out of the Money | CMCSAIn the Money | $2.19In the Money | $4.95In 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 | $1.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $4.05In the Money | $4.70In 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 | $0.02Out of the Money | $0.00Out of the Money | 101Out of the Money | 170Out of the Money | CMCSAIn the Money | $2.96In the Money | $6.90In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | CMCSAIn the Money | $4.40In 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 | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | CMCSAIn the Money | $4.30In the Money | $6.45In 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 | $0.23Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 178Out of the Money | CMCSAIn the Money | $5.20In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CMCSAIn the Money | $7.50In the Money | $9.90In 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 | $0.56Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 13Out of the Money | CMCSAIn the Money | $7.10In the Money | $10.90In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 1Out of the Money | CMCSAIn the Money | $9.20In the Money | $11.90In 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 | $1.83Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | CMCSAIn the Money | $8.85In the Money | $12.90In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | CMCSAIn the Money | $10.85In the Money | $13.05In 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 | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | CMCSAIn the Money | $14.95In the Money | $18.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |