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 | $13.60In the Money | $13.85In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $10.70In the Money | $10.85In 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 | $0.65Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
CMCSAIn the Money | $9.10In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CMCSAIn the Money | $8.60In the Money | $9.70In 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 | 12Out of the Money | |
CMCSAIn the Money | $7.65In the Money | $7.85In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | |
CMCSAIn the Money | $6.70In the Money | $6.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 534Out of the Money | |
CMCSAIn the Money | $6.15In the Money | $6.40In 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 | 298Out of the Money | |
CMCSAIn the Money | $5.65In the Money | $5.90In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 635Out of the Money | |
CMCSAIn the Money | $5.15In the Money | $5.35In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 469Out of the Money | |
CMCSAIn the Money | $4.70In the Money | $5.05In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,669Out of the Money | |
CMCSAIn the Money | $4.20In the Money | $4.40In 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 | 1Out of the Money | 255Out of the Money | |
CMCSAIn the Money | $3.70In the Money | $4.30In 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 | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 160Out of the Money | |
CMCSAIn the Money | $2.59In the Money | $3.40In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | |
CMCSAIn the Money | $2.49In the Money | $2.89In the Money | $2.81In the Money | $0.00In the Money | ---In the Money | 2In the Money | CMCSANear the Money | $0.01Near the Money | $0.50Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 868Near the Money | |
CMCSAIn the Money | $1.71In the Money | $2.41In the Money | $2.91In the Money | $0.00In the Money | ---In the Money | 1In the Money | CMCSANear the Money | $0.01Near the Money | $0.41Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 141Near the Money | |
CMCSAIn the Money | $1.75In the Money | $1.88In the Money | $2.64In the Money | $0.00In the Money | ---In the Money | 20In the Money | CMCSANear the Money | $0.01Near the Money | $0.05Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 66Near the Money | |
CMCSAIn the Money | $1.30In the Money | $1.60In the Money | $2.33In the Money | $0.00In the Money | ---In the Money | 1In the Money | CMCSANear the Money | $0.02Near the Money | $0.07Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 67Near the Money | |
CMCSAIn the Money | $0.84In the Money | $1.01In the Money | $1.64In the Money | $0.00In the Money | ---In the Money | 77In the Money | CMCSANear the Money | $0.07Near the Money | $0.12Near the Money | $0.04Near the Money | $0.00Near the Money | ---Near the Money | 648Near the Money | |
CMCSAUnderlying issue's last price | $0.45Underlying issue's last price | $0.54Underlying issue's last price | $0.70Underlying issue's last price | $-0.30Underlying issue's last price | 10Underlying issue's last price | 45Underlying issue's last price | Filter Table By Strike Price of$38.50Underlying issue's last price | CMCSAUnderlying issue's last price | $0.18Underlying issue's last price | $0.21Underlying issue's last price | $0.18Underlying issue's last price | $0.13Underlying issue's last price | 50Underlying issue's last price | 556Underlying issue's last price |
CMCSANear the Money | $0.21Near the Money | $0.25Near the Money | $0.28Near the Money | $-0.22Near the Money | 10Near the Money | 609Near the Money | CMCSAIn the Money | $0.41In the Money | $0.46In the Money | $0.42In the Money | $0.23In the Money | 1In the Money | 1,542In the Money | |
CMCSANear the Money | $0.07Near the Money | $0.10Near the Money | $0.11Near the Money | $-0.11Near the Money | 128Near the Money | 582Near the Money | CMCSAIn the Money | $0.71In the Money | $0.83In the Money | $0.21In the Money | $-0.18In the Money | 2In the Money | 563In the Money | |
CMCSANear the Money | $0.02Near the Money | $0.06Near the Money | $0.04Near the Money | $-0.07Near the Money | 44Near the Money | 1,001Near the Money | CMCSAIn the Money | $1.08In the Money | $1.30In the Money | $0.71In the Money | $0.00In the Money | ---In the Money | 54In the Money | |
CMCSANear the Money | $0.01Near the Money | $0.05Near the Money | $0.06Near the Money | $0.00Near the Money | ---Near the Money | 404Near the Money | CMCSAIn the Money | $1.61In the Money | $1.79In the Money | $1.21In the Money | $0.00In the Money | ---In the Money | 68In the Money | |
CMCSANear the Money | $0.01Near the Money | $0.02Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 2,757Near the Money | CMCSAIn the Money | $2.13In the Money | $2.41In the Money | $1.85In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
CMCSANear the Money | $0.01Near the Money | $0.25Near the Money | $0.06Near the Money | $0.00Near the Money | ---Near the Money | 88Near the Money | CMCSAIn the Money | $2.66In the Money | $2.86In 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 | $0.12Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 211Out of the Money | CMCSAIn the Money | $2.38In the Money | $3.35In the Money | $2.63In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.51Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | CMCSAIn the Money | $2.89In the Money | $3.85In the Money | $3.72In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.51Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 232Out of the Money | CMCSAIn the Money | $2.26In the Money | $5.85In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 410Out of the Money | CMCSAIn the Money | $4.20In the Money | $4.80In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,313Out of the Money | CMCSAIn the Money | $5.15In the Money | $6.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 420Out of the Money | CMCSAIn the Money | $4.65In the Money | $5.95In 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 | $0.43Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 86Out of the Money | CMCSAIn the Money | $6.15In the Money | $6.35In the Money | $4.75In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 229Out of the Money | CMCSAIn the Money | $6.85In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | CMCSAIn the Money | $7.80In the Money | $8.85In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | CMCSAIn the Money | $8.70In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | CMCSAIn the Money | $10.15In the Money | $10.35In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $10.50In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | CMCSAIn the Money | $12.15In the Money | $12.35In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | CMCSAIn the Money | $12.85In the Money | $13.70In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $15.65In the Money | $16.30In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $20.45In the Money | $21.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |