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 | $15.90In the Money | $18.25In the Money | $16.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out 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 | $14.15In the Money | $14.75In the Money | $14.35In the Money | $14.35In the Money | 1In the Money | ---In the Money | CMCSAOut of the Money | ---Out 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 | $13.65In the Money | $15.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out 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 | $13.30In the Money | $14.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out 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 | $12.75In the Money | $13.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out 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 | $11.60In the Money | $13.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out 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 | $11.15In the Money | $13.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out 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 | $11.45In the Money | $13.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out 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 | $10.10In the Money | $13.25In the Money | $9.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out 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 | $10.55In the Money | $12.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out 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 | $10.10In the Money | $10.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out 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 | $9.55In the Money | $11.50In the Money | $10.20In the Money | $0.00In the Money | ---In the Money | 7In the Money | CMCSAOut of the Money | ---Out 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 | $9.10In the Money | $9.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
CMCSAIn the Money | $7.60In the Money | $9.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out 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 | $8.05In the Money | $9.15In the Money | $8.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out 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 | $6.65In the Money | $8.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | |
CMCSAIn the Money | $6.80In the Money | $9.10In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
CMCSAIn the Money | $6.25In the Money | $8.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.52Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
CMCSAIn the Money | $6.05In the Money | $7.25In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.47Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | |
CMCSAIn the Money | $5.15In the Money | $6.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.52Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
CMCSAIn the Money | $4.90In the Money | $6.25In the Money | $5.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 195Out of the Money | |
CMCSAIn the Money | $3.90In the Money | $4.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.52Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 261Out of the Money | |
CMCSAIn the Money | $2.74In the Money | $5.95In the Money | $2.99In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.52Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 130Out of the Money | |
CMCSAIn the Money | $2.07In the Money | $5.30In the Money | $3.39In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
CMCSAIn the Money | $1.63In the Money | $4.20In the Money | $2.87In the Money | $-1.28In the Money | 1In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | |
CMCSAIn the Money | $0.93In the Money | $4.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSANear the Money | ---Near the Money | $0.52Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 87Near the Money | |
CMCSAIn the Money | $0.59In the Money | $2.82In the Money | $1.87In the Money | $-1.08In the Money | 1In the Money | ---In the Money | CMCSANear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.03Near the Money | 47Near the Money | 286Near the Money | |
CMCSAIn the Money | $1.22In the Money | $2.67In the Money | $2.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSANear the Money | ---Near the Money | $0.52Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 6,116Near the Money | |
CMCSAIn the Money | $0.40In the Money | $2.34In the Money | $0.95In the Money | $0.08In the Money | 9In the Money | 13In the Money | CMCSANear the Money | ---Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.02Near the Money | 8Near the Money | 330Near the Money | |
CMCSAIn the Money | $0.63In the Money | $1.71In the Money | $0.23In the Money | $-0.10In the Money | 3In the Money | 13In the Money | CMCSANear the Money | ---Near the Money | $0.20Near the Money | $0.01Near the Money | $-0.10Near the Money | 52Near the Money | 200Near the Money | |
CMCSAUnderlying issue's last price | $0.01Underlying issue's last price | $1.57Underlying issue's last price | $0.11Underlying issue's last price | $-0.08Underlying issue's last price | 1,032Underlying issue's last price | 57Underlying issue's last price | Filter Table By Strike Price of$41.00Underlying issue's last price | CMCSAUnderlying issue's last price | ---Underlying issue's last price | $0.01Underlying issue's last price | $0.01Underlying issue's last price | $-0.34Underlying issue's last price | 156Underlying issue's last price | 267Underlying issue's last price |
CMCSANear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.06Near the Money | 143Near the Money | 394Near the Money | CMCSAIn the Money | $0.28In the Money | $1.55In the Money | $0.40In the Money | $-0.78In the Money | 72In the Money | 240In the Money | |
CMCSANear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.01Near the Money | 72Near the Money | 3,348Near the Money | CMCSAIn the Money | $0.53In the Money | $2.44In the Money | $0.84In the Money | $-0.37In the Money | 4In the Money | 43In the Money | |
CMCSANear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 97Near the Money | 462Near the Money | CMCSAIn the Money | $0.64In the Money | $3.45In the Money | $1.35In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
CMCSANear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 21Near the Money | 7,892Near the Money | CMCSAIn the Money | $0.54In the Money | $3.95In the Money | $1.62In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CMCSANear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.01Near the Money | 1Near the Money | 157Near the Money | CMCSAIn the Money | $0.32In the Money | $4.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSANear the Money | ---Near the Money | $0.03Near the Money | $0.01Near the Money | $0.00Near the Money | 1Near the Money | 354Near the Money | CMCSAIn the Money | $1.05In the Money | $4.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | CMCSAIn the Money | $1.55In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | CMCSAIn the Money | $2.05In the Money | $5.40In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | CMCSAIn the Money | $2.55In the Money | $5.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 157Out of the Money | CMCSAIn the Money | $3.00In the Money | $6.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 264Out of the Money | CMCSAIn the Money | $3.55In the Money | $6.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | CMCSAIn the Money | $4.05In the Money | $7.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $4.55In the Money | $7.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out 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 | $5.05In the Money | $8.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $5.55In the Money | $8.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | CMCSAIn the Money | $6.05In the Money | $9.40In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CMCSAIn the Money | $6.55In the Money | $9.90In the Money | $8.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $7.05In the Money | $10.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $8.05In the Money | $11.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $9.05In the Money | $12.85In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $10.05In the Money | $13.95In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $11.05In the Money | $14.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $12.05In the Money | $15.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |