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 | $19.10In the Money | $20.95In the Money | $18.75In the Money | $0.00In the Money | ---In the Money | 4In the Money | CMCSAOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
CMCSAIn the Money | $16.60In the Money | $18.20In the Money | $17.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | CMCSAOut of the Money | ---Out of the Money | $0.52Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
CMCSAIn the Money | $14.10In the Money | $15.20In the Money | $14.73In the Money | $0.00In the Money | ---In the Money | 17In the Money | CMCSAOut of the Money | ---Out of the Money | $0.52Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
CMCSAIn the Money | $12.60In the Money | $12.70In the Money | $13.43In the Money | $0.00In the Money | ---In the Money | 90In the Money | CMCSAOut of the Money | ---Out of the Money | $0.52Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 226Out of the Money | |
CMCSAIn the Money | $9.10In the Money | $10.20In the Money | $10.25In the Money | $0.35In the Money | 2In the Money | 39In the Money | CMCSAOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 584Out of the Money | |
CMCSAIn the Money | $7.10In the Money | $9.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.52Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
CMCSAIn the Money | $7.10In the Money | $8.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.52Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 174Out of the Money | |
CMCSAIn the Money | $6.60In the Money | $8.65In the Money | $7.64In the Money | $0.79In the Money | 10In the Money | 169In the Money | CMCSAOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10,743Out of the Money | |
CMCSAIn the Money | $6.10In 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 | $0.13Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 498Out of the Money | |
CMCSAIn the Money | $5.50In the Money | $6.65In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 4In 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 | 465Out of the Money | |
CMCSAIn the Money | $5.05In the Money | $5.20In the Money | $5.66In the Money | $0.00In the Money | ---In the Money | 385In the Money | CMCSAOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 7,169Out of the Money | |
CMCSAIn the Money | $3.05In the Money | $4.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.52Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
CMCSAIn the Money | $2.11In the Money | $4.20In the Money | $4.25In the Money | $0.00In the Money | ---In the Money | 4In 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 | 79Out of the Money | |
CMCSAIn the Money | $3.55In 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 | $0.01Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 196Out of the Money | |
CMCSAIn the Money | $2.58In the Money | $4.15In the Money | $1.70In the Money | $0.00In the Money | ---In the Money | 411In 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 | 2Out of the Money | 257Out of the Money | |
CMCSAIn the Money | $2.57In the Money | $2.67In the Money | $2.66In the Money | $-0.23In the Money | 46In the Money | 2,454In the Money | CMCSANear the Money | ---Near the Money | $0.03Near the Money | $0.04Near the Money | $0.03Near the Money | 5Near the Money | 4,870Near the Money | |
CMCSAIn the Money | $1.36In the Money | $2.38In the Money | $2.10In the Money | $-0.28In the Money | 6In the Money | 110In the Money | CMCSANear the Money | ---Near the Money | $0.05Near the Money | $0.01Near the Money | $0.00Near the Money | 2Near the Money | 6,353Near the Money | |
CMCSAIn the Money | $1.55In the Money | $2.29In the Money | $1.75In the Money | $-0.20In the Money | 5In the Money | 133In the Money | CMCSANear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.04Near the Money | 181Near the Money | 1,852Near the Money | |
CMCSAIn the Money | $0.89In the Money | $1.17In the Money | $1.11In the Money | $-0.29In the Money | 87In the Money | 464In the Money | CMCSANear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 67Near the Money | 15,866Near the Money | |
CMCSAIn the Money | $0.41In the Money | $0.67In the Money | $0.63In the Money | $-0.30In the Money | 25In the Money | 594In the Money | CMCSANear the Money | ---Near the Money | $0.01Near the Money | $0.03Near the Money | $-0.03Near the Money | 61Near the Money | 1,469Near the Money | |
CMCSAUnderlying issue's last price | $0.07Underlying issue's last price | $0.43Underlying issue's last price | $0.46Underlying issue's last price | $0.12Underlying issue's last price | 729Underlying issue's last price | 9,247Underlying issue's last price | Filter Table By Strike Price of$40.00Underlying issue's last price | CMCSAUnderlying issue's last price | ---Underlying issue's last price | $0.06Underlying issue's last price | $0.03Underlying issue's last price | $-0.11Underlying issue's last price | 47Underlying issue's last price | 6,929Underlying issue's last price |
CMCSANear the Money | ---Near the Money | $1.27Near the Money | $0.01Near the Money | $-0.10Near the Money | 408Near the Money | 1,476Near the Money | CMCSAIn the Money | $0.31In the Money | $1.82In the Money | $0.40In the Money | $0.08In the Money | 43In the Money | 175In the Money | |
CMCSANear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.03Near the Money | 217Near the Money | 868Near the Money | CMCSAIn the Money | $0.48In the Money | $2.89In the Money | $0.89In the Money | $0.45In the Money | 2In the Money | 123In the Money | |
CMCSANear the Money | ---Near the Money | $0.52Near the Money | $0.01Near the Money | $-0.01Near the Money | 20Near the Money | 503Near the Money | CMCSAIn the Money | $0.73In the Money | $3.45In the Money | $0.76In the Money | $0.00In the Money | ---In the Money | 45In the Money | |
CMCSANear the Money | ---Near the Money | $0.19Near the Money | $0.02Near the Money | $0.00Near the Money | 2Near the Money | 11,973Near the Money | CMCSAIn the Money | $0.72In the Money | $3.95In the Money | $2.16In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
CMCSANear the Money | ---Near the Money | $0.01Near the Money | $0.04Near the Money | $0.03Near the Money | 33Near the Money | 13,119Near the Money | CMCSAIn the Money | $1.20In the Money | $4.45In the Money | $2.10In the Money | $0.00In the Money | ---In the Money | 2,203In the Money | |
CMCSANear the Money | ---Near the Money | $0.01Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 930Near the Money | CMCSAIn the Money | $0.92In the Money | $4.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.52Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | CMCSAIn the Money | $2.20In 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 | 96Out of the Money | CMCSAIn the Money | $1.92In the Money | $5.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.52Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | CMCSAIn the Money | $2.42In the Money | $5.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 7Out of the Money | 7,898Out of the Money | CMCSAIn the Money | $3.60In the Money | $6.15In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 356In 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 | 141Out of the Money | CMCSAIn the Money | $4.20In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | CMCSAIn the Money | $4.70In 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 | 174Out of the Money | CMCSAIn the Money | $5.70In the Money | $8.25In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,254Out of the Money | CMCSAIn the Money | $6.10In the Money | $9.10In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.52Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $6.05In the Money | $9.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | CMCSAIn the Money | $6.90In the Money | $10.55In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,525Out of the Money | CMCSAIn the Money | $8.20In the Money | $11.80In the Money | $10.65In 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 | 299Out of the Money | CMCSAIn the Money | $10.40In the Money | $14.45In the Money | $13.95In 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 | 96Out of the Money | CMCSAIn the Money | $12.90In the Money | $16.95In the Money | $16.25In 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 | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | CMCSAIn the Money | $17.90In the Money | $21.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | CMCSAIn the Money | $22.90In the Money | $26.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |