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 | $15.65In the Money | $16.90In the Money | $16.70In the Money | $2.25In the Money | 40In the Money | 17In 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 | $14.20In the Money | $15.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $14.20In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $13.95In the Money | $15.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $12.65In the Money | $14.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $13.10In 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 | $12.60In the Money | $14.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $11.95In the Money | $12.40In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $11.55In the Money | $11.75In the Money | $9.45In the Money | $0.00In the Money | ---In the Money | 1In 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 | $10.80In the Money | $11.35In 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 | $10.60In the Money | $10.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.02Out 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 | $11.15In 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 | $8.50In the Money | $9.85In 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 | $7.95In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $8.60In the Money | $9.60In the Money | $8.65In the Money | $1.10In the Money | 10In the Money | 10In 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 | $8.10In the Money | $8.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | |
CMCSAIn the Money | $7.55In the Money | $8.40In the Money | $7.90In the Money | $2.40In the Money | 148In the Money | 36In the Money | CMCSAOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
CMCSAIn the Money | $7.05In the Money | $7.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
CMCSAIn the Money | $5.65In the Money | $7.50In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 2In 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 | 1Out of the Money | 72Out of the Money | |
CMCSAIn the Money | $6.10In the Money | $7.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
CMCSAIn the Money | $4.70In the Money | $5.75In the Money | $5.45In the Money | $0.00In the Money | ---In the Money | 2In the Money | CMCSAOut of the Money | ---Out of the Money | $0.18Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 4Out of the Money | 193Out of the Money | |
CMCSAIn the Money | $5.05In the Money | $5.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 17Out of the Money | 245Out of the Money | |
CMCSAIn the Money | $4.30In the Money | $4.75In the Money | $2.99In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 126Out of the Money | |
CMCSAIn the Money | $3.10In the Money | $5.05In the Money | $3.39In the Money | $0.00In the Money | ---In the Money | 5In the Money | CMCSAOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
CMCSAIn the Money | $2.29In the Money | $4.70In the Money | $4.15In the Money | $0.66In the Money | 308In the Money | 158In the Money | CMCSAOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 2Out of the Money | 65Out of the Money | |
CMCSAIn the Money | $1.79In the Money | $4.25In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | |
CMCSAIn the Money | $1.88In the Money | $2.93In the Money | $2.95In the Money | $0.17In the Money | 568In the Money | 216In the Money | CMCSANear the Money | $0.01Near the Money | $0.04Near the Money | $0.04Near the Money | $0.01Near the Money | 1Near the Money | 285Near the Money | |
CMCSAIn the Money | $1.16In the Money | $2.74In the Money | $2.40In the Money | $0.45In the Money | 1,084In the Money | 559In the Money | CMCSANear the Money | $0.03Near the Money | $0.05Near the Money | $0.04Near the Money | $0.00Near the Money | 1Near the Money | 6,121Near the Money | |
CMCSAIn the Money | $1.64In the Money | $1.77In the Money | $1.79In the Money | $0.32In the Money | 745In the Money | 260In the Money | CMCSANear the Money | $0.05Near the Money | $0.08Near the Money | $0.10Near the Money | $-0.01Near the Money | 14Near the Money | 340Near the Money | |
CMCSAIn the Money | $1.14In the Money | $1.97In the Money | $1.39In the Money | $0.40In the Money | 148In the Money | 115In the Money | CMCSANear the Money | $0.11Near the Money | $0.14Near the Money | $0.10Near the Money | $-0.03Near the Money | 42Near the Money | 102Near the Money | |
CMCSAIn the Money | $0.64In the Money | $0.92In the Money | $0.83In the Money | $0.07In the Money | 4,988In the Money | 5,807In the Money | CMCSANear the Money | $0.22Near the Money | $0.26Near the Money | $0.24Near the Money | $-0.01Near the Money | 105Near the Money | 337Near the Money | |
CMCSAUnderlying issue's last price | $0.33Underlying issue's last price | $0.49Underlying issue's last price | $0.40Underlying issue's last price | $-0.06Underlying issue's last price | 304Underlying issue's last price | 466Underlying issue's last price | Filter Table By Strike Price of$41.50Underlying issue's last price | CMCSAUnderlying issue's last price | $0.27Underlying issue's last price | $0.47Underlying issue's last price | $0.34Underlying issue's last price | $-0.16Underlying issue's last price | 131Underlying issue's last price | 180Underlying issue's last price |
CMCSANear the Money | $0.16Near the Money | $0.25Near the Money | $0.19Near the Money | $-0.07Near the Money | 198Near the Money | 3,249Near the Money | CMCSAIn the Money | $0.75In the Money | $1.03In the Money | $0.60In the Money | $-0.28In the Money | 17In the Money | 38In the Money | |
CMCSANear the Money | $0.07Near the Money | $0.10Near the Money | $0.11Near the Money | $0.00Near the Money | 13Near the Money | 470Near the Money | CMCSAIn the Money | $0.96In the Money | $1.38In the Money | $1.35In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
CMCSANear the Money | $0.04Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.03Near the Money | 1,605Near the Money | 8,521Near the Money | CMCSAIn the Money | $1.62In the Money | $1.80In the Money | $1.62In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CMCSANear the Money | $0.01Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.01Near the Money | 25Near the Money | 132Near the Money | CMCSAIn the Money | $1.59In the Money | $2.47In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSANear the Money | $0.01Near the Money | $0.04Near the Money | $0.01Near the Money | $-0.03Near the Money | 2Near the Money | 316Near the Money | CMCSAIn the Money | $1.87In the Money | $2.82In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSANear the Money | ---Near the Money | $1.27Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 80Near the Money | CMCSAIn the Money | $1.89In the Money | $3.20In 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 | $-0.04Out of the Money | 1Out of the Money | 116Out of the Money | CMCSAIn the Money | $2.26In the Money | $3.70In 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 | $0.01Out of the Money | $-0.01Out of the Money | 10Out of the Money | 124Out of the Money | CMCSAIn the Money | $2.58In the Money | $4.20In 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 | $3.70In the Money | $4.70In 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 | $0.01Out of the Money | $-0.01Out of the Money | 35Out of the Money | 230Out of the Money | CMCSAIn the Money | $4.25In the Money | $6.20In 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 | $5.55In the Money | $5.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $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 | $5.90In the Money | $6.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $1.26Out 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 | $6.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $1.26Out 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 | $7.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | CMCSAIn the Money | $7.35In the Money | $7.70In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CMCSAOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CMCSAIn the Money | $7.85In the Money | $9.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $1.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $8.55In the Money | $8.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $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 | $9.35In the Money | $9.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $1.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $9.90In the Money | $10.70In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.85Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $11.30In the Money | $11.70In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.92Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $12.40In the Money | $12.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.86Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $12.55In the Money | $13.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |