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 | $12.95In the Money | $15.75In 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 | $11.95In the Money | $14.30In 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 | $0.66Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $11.90In the Money | $13.65In 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 | $0.73Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $12.45In 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 | $0.80Out 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 | $13.30In 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 | $0.90Out 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 | $12.95In 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 | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $10.95In the Money | $11.15In 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 | $1.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $10.45In the Money | $10.70In 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 | $0.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $9.95In the Money | $10.70In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $9.10In the Money | $9.65In the Money | $8.17In the Money | $0.00In the Money | ---In the Money | 1In 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 | 1Out of the Money | |
CMCSAIn the Money | $8.95In the Money | $9.20In 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 | $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 | $8.45In the Money | $8.65In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 197Out of the Money | |
CMCSAIn the Money | $8.00In the Money | $8.30In 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 | 235Out of the Money | |
CMCSAIn the Money | $7.35In the Money | $8.30In 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 | 318Out of the Money | |
CMCSAIn the Money | $6.50In the Money | $7.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 250Out of the Money | |
CMCSAIn the Money | $6.50In the Money | $7.60In 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 | 695Out of the Money | |
CMCSAIn the Money | $4.40In the Money | $7.45In 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 | $2.13Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 608Out of the Money | |
CMCSAIn the Money | $5.50In the Money | $5.65In the Money | $5.55In 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 | $0.01Out of the Money | $-0.02Out of the Money | 4Out of the Money | 337Out of the Money | |
CMCSAIn the Money | $5.00In the Money | $5.20In 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 | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 28Out of the Money | 20Out of the Money | |
CMCSAIn the Money | $4.50In the Money | $5.25In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | CMCSAOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 125Out of the Money | |
CMCSAIn the Money | $4.00In the Money | $4.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.01Out of the Money | $0.63Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 161Out of the Money | |
CMCSAIn the Money | $3.50In the Money | $3.80In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 5In the Money | CMCSAOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.11Out of the Money | 4Out of the Money | 95Out of the Money | |
CMCSAIn the Money | $3.05In the Money | $3.20In the Money | $1.62In the Money | $0.00In the Money | ---In the Money | 1In the Money | CMCSAOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 200Out of the Money | 10Out of the Money | |
CMCSAIn the Money | $2.54In the Money | $2.74In the Money | $2.52In the Money | $0.00In the Money | ---In the Money | 11In the Money | CMCSANear the Money | $0.02Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.02Near the Money | 7Near the Money | 76Near the Money | |
CMCSAIn the Money | $1.87In the Money | $2.20In the Money | $1.40In the Money | $0.00In the Money | ---In the Money | 5In the Money | CMCSANear the Money | $0.03Near the Money | $0.06Near the Money | $0.03Near the Money | $-0.02Near the Money | 5Near the Money | 240Near the Money | |
CMCSAIn the Money | $1.48In the Money | $1.88In the Money | $1.12In the Money | $0.00In the Money | ---In the Money | 230In the Money | CMCSANear the Money | $0.06Near the Money | $0.09Near the Money | $0.09Near the Money | $0.01Near the Money | 23Near the Money | 297Near the Money | |
CMCSAIn the Money | $1.17In the Money | $1.23In the Money | $1.23In the Money | $-0.50In the Money | 9In the Money | 664In the Money | CMCSANear the Money | $0.11Near the Money | $0.14Near the Money | $0.16Near the Money | $-0.01Near the Money | 21Near the Money | 988Near the Money | |
CMCSAIn the Money | $0.79In the Money | $0.82In the Money | $0.65In the Money | $-0.63In the Money | 37In the Money | 352In the Money | CMCSANear the Money | $0.22Near the Money | $0.25Near the Money | $0.28Near the Money | $0.11Near the Money | 276Near the Money | 548Near the Money | |
CMCSAUnderlying issue's last price | $0.48Underlying issue's last price | $0.51Underlying issue's last price | $0.45Underlying issue's last price | $-0.41Underlying issue's last price | 28Underlying issue's last price | 309Underlying issue's last price | Filter Table By Strike Price of$39.50Underlying issue's last price | CMCSAUnderlying issue's last price | $0.41Underlying issue's last price | $0.44Underlying issue's last price | $0.42Underlying issue's last price | $0.01Underlying issue's last price | 365Underlying issue's last price | 190Underlying issue's last price |
CMCSANear the Money | $0.26Near the Money | $0.29Near the Money | $0.24Near the Money | $-0.28Near the Money | 155Near the Money | 367Near the Money | CMCSAIn the Money | $0.68In the Money | $0.72In the Money | $0.62In the Money | $0.16In the Money | 43In the Money | 122In the Money | |
CMCSANear the Money | $0.12Near the Money | $0.16Near the Money | $0.11Near the Money | $-0.23Near the Money | 128Near the Money | 238Near the Money | CMCSAIn the Money | $1.04In the Money | $1.11In the Money | $1.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CMCSANear the Money | $0.05Near the Money | $0.09Near the Money | $0.05Near the Money | $-0.10Near the Money | 462Near the Money | 317Near the Money | CMCSAIn the Money | $1.48In the Money | $1.54In the Money | $1.50In the Money | $-0.22In the Money | 10In the Money | 4In the Money | |
CMCSANear the Money | $0.02Near the Money | $0.06Near the Money | $0.04Near the Money | $-0.01Near the Money | 20Near the Money | 28Near the Money | CMCSAIn the Money | $1.85In the Money | $2.05In the Money | $2.97In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CMCSANear the Money | $0.01Near the Money | $0.04Near the Money | $0.04Near the Money | $-0.03Near the Money | 16Near the Money | 125Near the Money | CMCSAIn the Money | $2.33In the Money | $2.59In the Money | $2.83In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSANear the Money | $0.01Near the Money | $0.19Near the Money | $0.01Near the Money | $-0.02Near the Money | 1Near the Money | 5Near the Money | CMCSAIn the Money | $2.88In the Money | $3.05In 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 | $0.04Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 11Out of the Money | 51Out of the Money | CMCSAIn the Money | $3.35In the Money | $3.55In the Money | $4.40In 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 | $0.02Out of the Money | $-0.01Out of the Money | 8Out of the Money | 33Out of the Money | CMCSAIn the Money | $3.90In the Money | $4.00In 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 | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | CMCSAIn the Money | $4.40In the Money | $4.55In the Money | $6.11In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $1.11Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 1Out of the Money | 100Out of the Money | CMCSAIn the Money | $4.90In the Money | $5.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 1Out of the Money | 101Out of the Money | CMCSAIn the Money | $5.35In the Money | $5.55In 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 | $0.01Out of the Money | $-0.04Out of the Money | 55Out of the Money | 101Out of the Money | CMCSAIn the Money | $6.35In the Money | $6.55In the Money | $7.20In 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 | $0.01Out of the Money | $0.00Out of the Money | 68Out of the Money | 171Out of the Money | CMCSAIn the Money | $6.25In the Money | $9.00In 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 | $2.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 28Out of the Money | 55Out of the Money | CMCSAIn the Money | $8.10In the Money | $8.55In 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 | $2.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | CMCSAIn the Money | $9.35In the Money | $9.55In 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 | $0.41Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | CMCSAIn the Money | $10.40In the Money | $10.55In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $13.55In the Money | $17.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |