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 | $14.90In the Money | $17.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.53Out 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 | $13.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.62Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $9.65In the Money | $12.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.69Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
CMCSAIn the Money | $10.15In the Money | $12.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.87Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $7.70In 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 | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $9.15In the Money | $10.30In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $6.60In 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 | $8.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
CMCSAIn the Money | $7.65In the Money | $8.70In the Money | $7.30In the Money | $7.30In the Money | 1In 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 | $7.15In the Money | $8.25In the Money | $6.75In the Money | $0.00In the Money | 1In the Money | 5In 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 | 117Out of the Money | |
CMCSAIn the Money | $6.65In the Money | $8.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $5.95In the Money | $7.25In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $1.20Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | |
CMCSAIn the Money | $5.65In the Money | $6.50In the Money | $5.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $1.20Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | |
CMCSAIn the Money | $4.25In the Money | $5.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 596Out of the Money | |
CMCSAIn the Money | $4.10In the Money | $4.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 160Out of the Money | |
CMCSAIn the Money | $2.85In the Money | $5.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 14Out of the Money | 265Out of the Money | |
CMCSAIn the Money | $2.37In the Money | $3.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 1Out of the Money | 2Out of the Money | |
CMCSAIn the Money | $1.77In the Money | $3.30In the Money | $4.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 27Out of the Money | 308Out of the Money | |
CMCSAIn the Money | $1.03In the Money | $3.00In the Money | $2.41In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSANear the Money | $0.01Near the Money | $1.29Near the Money | $0.05Near the Money | $-0.05Near the Money | 11Near the Money | 48Near the Money | |
CMCSAIn the Money | $1.42In the Money | $2.44In the Money | $2.77In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSANear the Money | $0.03Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.06Near the Money | 9Near the Money | 194Near the Money | |
CMCSAIn the Money | $1.37In the Money | $2.66In the Money | $1.37In the Money | $-0.83In the Money | 1In the Money | 1In the Money | CMCSANear the Money | $0.05Near the Money | $0.08Near the Money | $0.09Near the Money | $-0.12Near the Money | 6,006Near the Money | 26Near the Money | |
CMCSAIn the Money | $1.09In the Money | $2.51In the Money | $1.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSANear the Money | $0.10Near the Money | $0.12Near the Money | $0.13Near the Money | $-0.15Near the Money | 13Near the Money | 241Near the Money | |
CMCSAIn the Money | $0.75In the Money | $0.95In the Money | $0.77In the Money | $-0.02In the Money | 2In the Money | 292In the Money | CMCSANear the Money | $0.18Near the Money | $0.22Near the Money | $0.22Near the Money | $-0.21Near the Money | 57Near the Money | 242Near the Money | |
CMCSAUnderlying issue's last price | $0.43Underlying issue's last price | $0.61Underlying issue's last price | $0.55Underlying issue's last price | $0.06Underlying issue's last price | 113Underlying issue's last price | 3,598Underlying issue's last price | Filter Table By Strike Price of$41.00Underlying issue's last price | CMCSAUnderlying issue's last price | $0.34Underlying issue's last price | $0.39Underlying issue's last price | $0.39Underlying issue's last price | $-0.30Underlying issue's last price | 86Underlying issue's last price | 117Underlying issue's last price |
CMCSANear the Money | $0.31Near the Money | $0.36Near the Money | $0.44Near the Money | $0.14Near the Money | 55Near the Money | 170Near the Money | CMCSAIn the Money | $0.57In the Money | $0.65In the Money | $0.60In the Money | $-0.34In the Money | 33In the Money | 71In the Money | |
CMCSANear the Money | $0.15Near the Money | $0.19Near the Money | $0.17Near the Money | $-0.01Near the Money | 1,087Near the Money | 1,400Near the Money | CMCSAIn the Money | $0.83In the Money | $2.14In the Money | $0.95In the Money | $0.00In the Money | ---In the Money | 55In the Money | |
CMCSANear the Money | $0.06Near the Money | $0.12Near the Money | $0.20Near the Money | $0.10Near the Money | 21Near the Money | 153Near the Money | CMCSAIn the Money | $1.16In the Money | $2.22In the Money | $1.14In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CMCSANear the Money | $0.03Near the Money | $0.08Near the Money | $0.05Near the Money | $-0.02Near the Money | 4Near the Money | 508Near the Money | CMCSAIn the Money | $1.47In the Money | $1.97In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSANear the Money | $0.02Near the Money | $0.37Near the Money | $0.02Near the Money | $-0.02Near the Money | 1Near the Money | 137Near the Money | CMCSAIn the Money | $1.29In the Money | $2.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSANear the Money | $0.01Near the Money | $0.05Near the Money | $0.03Near the Money | $0.00Near the Money | 1Near the Money | 41Near the Money | CMCSAIn the Money | $2.09In the Money | $2.99In 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 | $0.01Out of the Money | $-0.08Out of the Money | 10Out of the Money | 60Out of the Money | CMCSAIn the Money | $2.03In 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 | $0.20Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | CMCSAIn the Money | $2.51In the Money | $3.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.88Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 198Out of the Money | CMCSAIn the Money | $3.30In 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 | $0.20Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 317Out of the Money | CMCSAIn the Money | $4.00In the Money | $4.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 173Out of the Money | CMCSAIn the Money | $5.25In the Money | $6.40In 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 | $0.01Out of the Money | $-0.03Out of the Money | 35Out of the Money | 240Out of the Money | CMCSAIn the Money | $5.25In the Money | $6.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | CMCSAIn the Money | $4.50In the Money | $6.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.45Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | CMCSAIn the Money | $5.75In the Money | $7.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $6.25In 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 | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $5.95In the Money | $9.00In 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 | 6Out of the Money | CMCSAIn the Money | $8.25In the Money | $10.40In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $7.40In the Money | $10.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $9.15In the Money | $10.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $10.10In the Money | $11.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $11.75In the Money | $11.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $12.75In the Money | $14.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.88Out 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 | $13.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |