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 | $13.65In the Money | $16.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $14.05In the Money | $15.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.67Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $13.65In the Money | $15.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $13.25In the Money | $14.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.76Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $13.05In the Money | $14.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.83Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $12.00In the Money | $12.75In the Money | $12.85In the Money | $12.85In the Money | 1In 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 | $12.10In the Money | $12.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.93Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $11.40In the Money | $12.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $1.27Out 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 | $11.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $9.60In the Money | $11.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $9.85In the Money | $10.25In 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 | 5Out of the Money | |
CMCSAIn the Money | $9.60In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
CMCSAIn the Money | $9.05In the Money | $9.25In the Money | $7.65In the Money | $0.00In the Money | ---In the Money | 8In the Money | CMCSAOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
CMCSAIn the Money | $7.60In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
CMCSAIn the Money | $6.10In the Money | $8.25In the Money | $7.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | CMCSAOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
CMCSAIn the Money | $7.30In the Money | $7.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 146Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $7.10In the Money | $7.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 600Out of the Money | 200Out of the Money | |
CMCSAIn the Money | $6.50In the Money | $7.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $5.45In the Money | $7.25In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 6In the Money | CMCSAOut of the Money | $0.01Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $-0.26Out of the Money | 3Out of the Money | 1Out of the Money | |
CMCSAIn the Money | $5.40In the Money | $6.70In 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 | $0.01Out of the Money | 6Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $4.95In the Money | $5.30In the Money | $4.39In the Money | $0.00In the Money | ---In the Money | 4In the Money | CMCSAOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
CMCSAIn the Money | $2.62In the Money | $4.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CMCSAIn the Money | $3.25In the Money | $4.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
CMCSAIn the Money | $2.12In the Money | $3.75In the Money | $2.72In the Money | $0.00In the Money | ---In the Money | 2In the Money | CMCSAOut of the Money | $0.01Out of the Money | $0.24Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
CMCSAIn the Money | $1.56In the Money | $4.25In the Money | $2.74In the Money | $0.00In the Money | ---In the Money | 4In the Money | CMCSAOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 6Out of the Money | 96Out of the Money | |
CMCSAIn the Money | $1.43In the Money | $2.75In the Money | $2.97In the Money | $0.38In the Money | 5In the Money | 3In the Money | CMCSANear the Money | $0.02Near the Money | $0.60Near the Money | $0.03Near the Money | $-0.02Near the Money | 3Near the Money | 65Near the Money | |
CMCSAIn the Money | $1.53In the Money | $2.40In the Money | $2.47In the Money | $-0.01In the Money | 5In the Money | 31In the Money | CMCSANear the Money | $0.03Near the Money | $0.06Near the Money | $0.05Near the Money | $0.00Near the Money | 8Near the Money | 228Near the Money | |
CMCSAIn the Money | $1.43In the Money | $1.97In the Money | $2.17In the Money | $0.12In the Money | 5In the Money | 51In the Money | CMCSANear the Money | $0.06Near the Money | $1.50Near the Money | $0.07Near the Money | $0.00Near the Money | 6,001Near the Money | 160Near the Money | |
CMCSAIn the Money | $1.08In the Money | $1.33In the Money | $1.23In the Money | $-0.36In the Money | 28In the Money | 257In the Money | CMCSANear the Money | $0.10Near the Money | $0.13Near the Money | $0.12Near the Money | $-0.04Near the Money | 242Near the Money | 571Near the Money | |
CMCSAIn the Money | $0.85In the Money | $2.20In the Money | $0.84In the Money | $-0.35In the Money | 10In the Money | 214In the Money | CMCSANear the Money | $0.20Near the Money | $0.24Near the Money | $0.22Near the Money | $-0.03Near the Money | 81Near the Money | 233Near the Money | |
CMCSAUnderlying issue's last price | $0.54Underlying issue's last price | $0.57Underlying issue's last price | $0.89Underlying issue's last price | $0.23Underlying issue's last price | 157Underlying issue's last price | 663Underlying issue's last price | Filter Table By Strike Price of$40.00Underlying issue's last price | CMCSAUnderlying issue's last price | $0.39Underlying issue's last price | $0.42Underlying issue's last price | $0.39Underlying issue's last price | $-0.04Underlying issue's last price | 268Underlying issue's last price | 541Underlying issue's last price |
CMCSANear the Money | $0.31Near the Money | $0.34Near the Money | $0.34Near the Money | $-0.15Near the Money | 178Near the Money | 232Near the Money | CMCSAIn the Money | $0.66In the Money | $0.69In the Money | $0.69In the Money | $0.02In the Money | 152In the Money | 83In the Money | |
CMCSANear the Money | $0.17Near the Money | $0.20Near the Money | $0.18Near the Money | $-0.07Near the Money | 580Near the Money | 364Near the Money | CMCSAIn the Money | $0.99In the Money | $2.21In the Money | $1.05In the Money | $0.13In the Money | 3In the Money | 87In the Money | |
CMCSANear the Money | $0.08Near the Money | $0.14Near the Money | $0.12Near the Money | $-0.04Near the Money | 124Near the Money | 213Near the Money | CMCSAIn the Money | $1.40In the Money | $2.36In the Money | $2.17In the Money | $0.00In the Money | ---In the Money | 45In the Money | |
CMCSANear the Money | $0.03Near the Money | $0.08Near the Money | $0.07Near the Money | $-0.04Near the Money | 101Near the Money | 413Near the Money | CMCSAIn the Money | $1.47In the Money | $2.28In the Money | $2.43In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSANear the Money | $0.03Near the Money | $1.92Near the Money | $0.05Near the Money | $-0.05Near the Money | 2Near the Money | 9Near the Money | CMCSAIn the Money | $1.73In the Money | $2.54In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSANear the Money | $0.01Near the Money | $0.06Near the Money | $0.03Near the Money | $-0.01Near the Money | 12Near the Money | 428Near the Money | CMCSAIn the Money | $1.62In the Money | $4.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $1.73In the Money | $3.65In 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 | $-0.09Out of the Money | 1Out of the Money | 17Out of the Money | CMCSAIn the Money | $3.80In the Money | $5.75In the Money | $3.90In the Money | $3.90In the Money | 1In the Money | ---In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $1.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $4.20In the Money | $6.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 137Out of the Money | CMCSAIn the Money | $4.80In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $5.20In the Money | $5.50In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | CMCSAIn the Money | $5.40In the Money | $6.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $6.30In the Money | $7.40In 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 | $1.27Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 156Out of the Money | CMCSAIn the Money | $6.80In the Money | $8.90In the Money | $8.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $6.35In the Money | $7.50In 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 | $0.02Out of the Money | $0.02Out of the Money | 1Out of the Money | ---Out of the Money | CMCSAIn the Money | $6.80In the Money | $8.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CMCSAIn the Money | $8.30In the Money | $9.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CMCSAIn the Money | $8.80In the Money | $9.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 42Out of the Money | 10Out of the Money | CMCSAIn the Money | $9.30In the Money | $11.25In 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 | 1Out of the Money | 37Out of the Money | CMCSAIn the Money | $9.60In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | CMCSAIn the Money | $10.55In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | CMCSAIn the Money | $10.85In the Money | $13.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $13.90In the Money | $15.90In the Money | $15.80In the Money | $0.00In the Money | ---In the Money | ---In the Money |