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 | $16.20In the Money | $18.45In the Money | $17.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.53Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
CMCSAIn the Money | $13.75In the Money | $15.70In the Money | $17.83In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 142Out of the Money | |
CMCSAIn the Money | $9.55In the Money | $13.45In 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 | $0.54Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | |
CMCSAIn the Money | $8.90In the Money | $9.10In the Money | $9.60In 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 | 1,278Out of the Money | |
CMCSAIn the Money | $6.55In the Money | $10.15In the Money | $8.65In the Money | $0.00In the Money | ---In the Money | 3In the Money | CMCSAOut of the Money | $0.00Out 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 | $7.10In the Money | $8.10In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $5.00In the Money | $7.10In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $6.00In the Money | $7.20In the Money | $9.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 363Out of the Money | |
CMCSAIn the Money | $4.00In the Money | $6.10In 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 | $1.27Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
CMCSAIn the Money | $3.00In the Money | $6.25In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 198Out of the Money | |
CMCSAIn the Money | $3.55In the Money | $5.60In 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 | $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 | $2.70In the Money | $4.10In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 15In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,567Out of the Money | |
CMCSAIn the Money | $2.12In the Money | $5.00In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $1.68In the Money | $4.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSANear the Money | $0.01Near the Money | $0.04Near the Money | $0.01Near the Money | $-0.01Near the Money | 2Near the Money | 759Near the Money | |
CMCSAIn the Money | $1.01In the Money | $2.86In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSANear the Money | $0.00Near the Money | $0.75Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 15Near the Money | |
CMCSAIn the Money | $1.55In the Money | $2.71In the Money | $3.24In the Money | $0.00In the Money | ---In the Money | 1In the Money | CMCSANear the Money | $0.00Near the Money | $0.06Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 187Near the Money | |
CMCSAIn the Money | $1.37In the Money | $2.16In the Money | $2.30In the Money | $0.00In the Money | ---In the Money | 41In the Money | CMCSANear the Money | $0.03Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.01Near the Money | 13Near the Money | 5,510Near the Money | |
CMCSAIn the Money | $0.77In the Money | $1.12In the Money | $1.18In the Money | $0.00In the Money | ---In the Money | 28In the Money | CMCSANear the Money | $0.04Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.04Near the Money | 4Near the Money | 255Near the Money | |
CMCSAUnderlying issue's last price | $0.58Underlying issue's last price | $1.85Underlying issue's last price | $0.60Underlying issue's last price | $-0.25Underlying issue's last price | 34Underlying issue's last price | 24Underlying issue's last price | Filter Table By Strike Price of$38.50Underlying issue's last price | CMCSAUnderlying issue's last price | $0.11Underlying issue's last price | $0.15Underlying issue's last price | $0.13Underlying issue's last price | $-0.03Underlying issue's last price | 15Underlying issue's last price | 481Underlying issue's last price |
CMCSANear the Money | $0.30Near the Money | $0.33Near the Money | $0.33Near the Money | $-0.17Near the Money | 224Near the Money | 193Near the Money | CMCSAIn the Money | $0.30In the Money | $0.33In the Money | $0.30In the Money | $-0.03In the Money | 391In the Money | 620In the Money | |
CMCSANear the Money | $0.12Near the Money | $0.17Near the Money | $0.13Near the Money | $-0.13Near the Money | 95Near the Money | 542Near the Money | CMCSAIn the Money | $0.59In the Money | $0.82In the Money | $0.56In the Money | $-0.02In the Money | 162In the Money | 768In the Money | |
CMCSANear the Money | $0.03Near the Money | $0.09Near the Money | $0.06Near the Money | $-0.06Near the Money | 273Near the Money | 2,253Near the Money | CMCSAIn the Money | $0.94In the Money | $1.16In the Money | $1.06In the Money | $0.12In the Money | 339In the Money | 14,224In the Money | |
CMCSANear the Money | $0.02Near the Money | $0.08Near the Money | $0.04Near the Money | $-0.02Near the Money | 23Near the Money | 934Near the Money | CMCSAIn the Money | $1.20In the Money | $1.78In the Money | $1.30In the Money | $-0.10In the Money | 17In the Money | 254In the Money | |
CMCSANear the Money | $0.04Near the Money | $0.07Near the Money | $0.04Near the Money | $0.01Near the Money | 3,149Near the Money | 561Near the Money | CMCSAIn the Money | $1.63In the Money | $2.20In the Money | $2.05In the Money | $0.20In the Money | 30In the Money | 2,209In the Money | |
CMCSANear the Money | $0.01Near the Money | $0.28Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 440Near the Money | CMCSAIn the Money | $1.50In the Money | $2.89In the Money | $2.58In the Money | $0.21In the Money | 1In the Money | 62In the Money | |
CMCSAOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 14Out of the Money | 601Out of the Money | CMCSAIn the Money | $1.05In the Money | $5.00In the Money | $2.86In the Money | $0.20In the Money | 1In the Money | 415In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 19Out of the Money | 10,595Out of the Money | CMCSAIn the Money | $3.45In the Money | $3.60In the Money | $3.50In the Money | $0.05In the Money | 2In the Money | 7,808In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 1Out of the Money | 601Out of the Money | CMCSAIn the Money | $2.42In the Money | $5.75In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 267In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $1.28Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 923Out of the Money | CMCSAIn the Money | $2.90In the Money | $6.65In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 1,384Out of the Money | CMCSAIn the Money | $4.55In the Money | $5.15In the Money | $1.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 209Out of the Money | CMCSAIn the Money | $5.10In the Money | $6.05In the Money | $4.75In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 155Out of the Money | 17,368Out of the Money | CMCSAIn the Money | $5.75In the Money | $6.25In the Money | $6.05In the Money | $0.12In the Money | 6,050In the Money | 2,389In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 11Out of the Money | 201Out of the Money | CMCSAIn the Money | $5.45In the Money | $8.15In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 46Out of the Money | 1,543Out of the Money | CMCSAIn the Money | $5.25In the Money | $9.05In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 442Out of the Money | CMCSAIn the Money | $7.00In the Money | $9.05In 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 | $0.51Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | CMCSAIn the Money | $7.70In the Money | $10.00In the Money | $4.54In 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 | 20Out of the Money | 17,421Out of the Money | CMCSAIn the Money | $8.30In the Money | $9.60In the Money | $8.15In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | CMCSAIn the Money | $6.90In the Money | $11.00In 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 | $1.27Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | CMCSAIn the Money | $7.40In the Money | $11.65In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | CMCSAIn the Money | $8.95In the Money | $11.05In the Money | $9.25In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,862Out of the Money | CMCSAIn the Money | $10.85In the Money | $12.85In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | CMCSAIn the Money | $10.40In the Money | $13.50In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $11.85In the Money | $13.85In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 547Out of the Money | CMCSAIn the Money | $12.10In the Money | $14.65In the Money | $11.22In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 841Out of the Money | CMCSAIn the Money | $14.70In the Money | $17.10In the Money | $10.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 218Out of the Money | CMCSAIn the Money | $20.55In the Money | $22.85In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 166Out of the Money | CMCSAIn the Money | $24.10In the Money | $26.20In the Money | $24.30In the Money | $0.00In the Money | ---In the Money | ---In the Money |