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 | $14.65In the Money | $18.60In the Money | $14.45In the Money | $0.00In the Money | ---In the Money | 17In the Money | CMCSAOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $13.15In the Money | $17.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $12.65In the Money | $16.60In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $12.15In the Money | $16.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $11.65In the Money | $15.60In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $11.15In the Money | $15.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $10.65In the Money | $14.60In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $10.25In the Money | $14.05In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $9.75In the Money | $13.55In the Money | $9.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | CMCSAOut of the Money | ---Out of the Money | $0.03Out 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 | $12.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $10.40In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $10.05In the Money | $10.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $8.75In the Money | $9.65In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
CMCSAIn the Money | $9.05In the Money | $9.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $7.95In the Money | $8.90In the Money | $7.55In the Money | $0.00In the Money | ---In the Money | 10In the Money | CMCSAOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $7.80In the Money | $8.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $1.00Out 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 | $8.20In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 36In the Money | CMCSAOut of the Money | ---Out of the Money | $0.50Out 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 | $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 | $0.95Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
CMCSAIn the Money | $6.50In the Money | $7.45In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 2In the Money | CMCSAOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | |
CMCSAIn the Money | $6.05In the Money | $6.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
CMCSAIn the Money | $5.55In the Money | $6.00In the Money | $5.45In the Money | $0.00In the Money | ---In the Money | 2In the Money | CMCSAOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 25Out of the Money | 186Out 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 | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 244Out of the Money | 1Out of the Money | |
CMCSAIn the Money | $4.55In the Money | $6.30In the Money | $2.99In the Money | $0.00In the Money | ---In the Money | 1In the Money | CMCSAOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 104Out of the Money | 221Out of the Money | |
CMCSAIn the Money | $4.05In the Money | $6.20In the Money | $3.39In the Money | $0.00In the Money | ---In the Money | 5In the Money | CMCSAOut of the Money | $0.01Out 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 | $3.60In the Money | $4.00In the Money | $3.49In the Money | $-0.53In the Money | 1In the Money | 158In the Money | CMCSAOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
CMCSAIn the Money | $3.05In the Money | $3.30In 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 | $0.04Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | |
CMCSAIn the Money | $2.56In the Money | $2.77In the Money | $2.78In the Money | $0.00In the Money | ---In the Money | 216In the Money | CMCSANear the Money | $0.02Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.02Near the Money | 50Near the Money | 307Near the Money | |
CMCSAIn the Money | $2.09In the Money | $2.30In the Money | $1.95In the Money | $0.00In the Money | ---In the Money | 559In the Money | CMCSANear the Money | $0.04Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.03Near the Money | 7Near the Money | 6,109Near the Money | |
CMCSAIn the Money | $1.58In the Money | $1.89In the Money | $1.70In the Money | $0.00In the Money | ---In the Money | 260In the Money | CMCSANear the Money | $0.07Near the Money | $0.09Near the Money | $0.10Near the Money | $-0.03Near the Money | 20Near the Money | 344Near the Money | |
CMCSAIn the Money | $1.10In the Money | $1.38In the Money | $1.28In the Money | $-0.30In the Money | 1In the Money | 115In the Money | CMCSANear the Money | $0.15Near the Money | $0.17Near the Money | $0.17Near the Money | $-0.05Near the Money | 60Near the Money | 64Near the Money | |
CMCSAIn the Money | $0.69In the Money | $0.88In the Money | $0.70In the Money | $-0.21In the Money | 57In the Money | 5,771In the Money | CMCSANear the Money | $0.26Near the Money | $0.33Near the Money | $0.31Near the Money | $-0.06Near the Money | 23Near the Money | 213Near the Money | |
CMCSAUnderlying issue's last price | $0.39Underlying issue's last price | $0.45Underlying issue's last price | $0.40Underlying issue's last price | $-0.17Underlying issue's last price | 54Underlying issue's last price | 337Underlying issue's last price | Filter Table By Strike Price of$41.50Underlying issue's last price | CMCSAUnderlying issue's last price | $0.51Underlying issue's last price | $0.58Underlying issue's last price | $0.56Underlying issue's last price | $-0.04Underlying issue's last price | 1Underlying issue's last price | 170Underlying issue's last price |
CMCSANear the Money | $0.21Near the Money | $0.23Near the Money | $0.21Near the Money | $-0.16Near the Money | 226Near the Money | 3,136Near the Money | CMCSAIn the Money | $0.69In the Money | $0.92In the Money | $0.88In the Money | $0.05In the Money | 9In the Money | 30In the Money | |
CMCSANear the Money | $0.11Near the Money | $0.17Near the Money | $0.11Near the Money | $-0.09Near the Money | 67Near the Money | 480Near the Money | CMCSAIn the Money | $1.08In the Money | $1.34In the Money | $1.35In the Money | $-0.21In the Money | 1In the Money | 3In the Money | |
CMCSANear the Money | $0.06Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.06Near the Money | 1,523Near the Money | 9,236Near the Money | CMCSAIn the Money | $1.55In the Money | $1.81In the Money | $1.62In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CMCSANear the Money | $0.04Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.04Near the Money | 10Near the Money | 113Near the Money | CMCSAIn the Money | $1.98In the Money | $2.27In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSANear the Money | $0.03Near the Money | $0.05Near the Money | $0.06Near the Money | $-0.01Near the Money | 246Near the Money | 117Near the Money | CMCSAIn the Money | $2.33In the Money | $2.78In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSANear the Money | $0.02Near the Money | $0.05Near the Money | $0.03Near the Money | $0.00Near the Money | 5Near the Money | 75Near the Money | CMCSAIn the Money | $3.15In the Money | $3.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 10Out of the Money | 106Out of the Money | CMCSAIn the Money | $3.65In the Money | $3.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 78Out of the Money | 1Out of the Money | CMCSAIn the Money | $4.15In the Money | $4.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.03Out of the Money | 2Out of the Money | ---Out of the Money | CMCSAIn the Money | $4.65In the Money | $4.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 214Out of the Money | 317Out of the Money | CMCSAIn the Money | $5.15In the Money | $5.30In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.02Out of the Money | 45Out of the Money | ---Out of the Money | CMCSAIn the Money | $5.65In the Money | $5.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $6.15In the Money | $6.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $5.40In the Money | $6.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $6.90In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | CMCSAIn the Money | $6.50In the Money | $7.75In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CMCSAIn the Money | $6.95In 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 | $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 | $6.70In the Money | $8.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $9.45In the Money | $9.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $1.00Out 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 | $10.75In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CMCSAOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $11.20In the Money | $11.75In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $12.40In the Money | $12.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $12.20In the Money | $13.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |