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 | $14.40In the Money | $14.60In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $10.30In the Money | $11.60In 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 | $0.53Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
CMCSAIn the Money | $10.40In the Money | $10.65In 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 | $1.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CMCSAIn the Money | $7.85In the Money | $10.30In 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 | $1.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
CMCSAIn the Money | $7.40In the Money | $9.25In 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 | 134Out of the Money | |
CMCSAIn the Money | $6.50In the Money | $8.00In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 534Out of the Money | |
CMCSAIn the Money | $6.40In the Money | $7.15In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 298Out of the Money | |
CMCSAIn the Money | $5.80In the Money | $7.30In 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 | 635Out of the Money | |
CMCSAIn the Money | $5.90In the Money | $6.15In 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 | $1.90Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 469Out of the Money | |
CMCSAIn the Money | $4.85In the Money | $6.00In 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 | $2.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,669Out of the Money | |
CMCSAIn the Money | $4.90In the Money | $5.15In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 255Out of the Money | |
CMCSAIn the Money | $4.40In the Money | $4.65In 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 | $1.90Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 160Out of the Money | |
CMCSAIn the Money | $3.95In the Money | $4.15In 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 | $2.14Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 20Out of the Money | 91Out of the Money | |
CMCSAIn the Money | $3.40In the Money | $3.65In the Money | $2.81In the Money | $0.00In the Money | ---In the Money | 2In the Money | CMCSAOut of the Money | $0.01Out of the Money | $0.99Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 843Out of the Money | |
CMCSAIn the Money | $2.73In the Money | $3.10In the Money | $2.91In the Money | $0.00In the Money | ---In the Money | 1In the Money | CMCSANear the Money | $0.01Near the Money | $1.27Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 141Near the Money | |
CMCSAIn the Money | $2.47In the Money | $2.63In the Money | $2.64In the Money | $0.00In the Money | ---In the Money | 20In the Money | CMCSANear the Money | $0.01Near the Money | $0.04Near the Money | $0.01Near the Money | $-0.02Near the Money | 1Near the Money | 66Near the Money | |
CMCSAIn the Money | $2.01In the Money | $2.18In the Money | $2.33In the Money | $0.00In the Money | ---In the Money | 1In the Money | CMCSANear the Money | $0.01Near the Money | $0.04Near the Money | $0.04Near the Money | $0.00Near the Money | 9Near the Money | 64Near the Money | |
CMCSAIn the Money | $1.42In the Money | $1.67In the Money | $1.19In the Money | $0.00In the Money | 1In the Money | 77In the Money | CMCSANear the Money | $0.02Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.02Near the Money | 3Near the Money | 651Near the Money | |
CMCSAIn the Money | $1.00In the Money | $1.23In the Money | $1.00In the Money | $0.22In the Money | 6In the Money | 45In the Money | CMCSANear the Money | $0.05Near the Money | $0.07Near the Money | $0.08Near the Money | $-0.08Near the Money | 1Near the Money | 561Near the Money | |
CMCSAUnderlying issue's last price | $0.66Underlying issue's last price | $0.70Underlying issue's last price | $0.78Underlying issue's last price | $0.26Underlying issue's last price | 9Underlying issue's last price | 605Underlying issue's last price | Filter Table By Strike Price of$39.00Underlying issue's last price | CMCSAUnderlying issue's last price | $0.14Underlying issue's last price | $0.17Underlying issue's last price | $0.14Underlying issue's last price | $-0.19Underlying issue's last price | 2,076Underlying issue's last price | 2,260Underlying issue's last price |
CMCSANear the Money | $0.37Near the Money | $0.39Near the Money | $0.38Near the Money | $0.11Near the Money | 64Near the Money | 412Near the Money | CMCSAIn the Money | $0.35In the Money | $0.36In the Money | $0.35In the Money | $-0.26In the Money | 47In the Money | 250In the Money | |
CMCSANear the Money | $0.18Near the Money | $0.20Near the Money | $0.20Near the Money | $0.09Near the Money | 110Near the Money | 919Near the Money | CMCSAIn the Money | $0.51In the Money | $0.77In the Money | $0.91In the Money | $0.00In the Money | ---In the Money | 53In the Money | |
CMCSANear the Money | $0.08Near the Money | $0.10Near the Money | $0.10Near the Money | $0.04Near the Money | 134Near the Money | 306Near the Money | CMCSAIn the Money | $1.05In the Money | $1.11In the Money | $1.21In the Money | $0.00In the Money | ---In the Money | 68In the Money | |
CMCSANear the Money | $0.03Near the Money | $0.05Near the Money | $0.06Near the Money | $0.02Near the Money | 16Near the Money | 2,738Near the Money | CMCSAIn the Money | $1.43In the Money | $1.64In the Money | $1.85In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
CMCSANear the Money | $0.01Near the Money | $0.05Near the Money | $0.06Near the Money | $0.05Near the Money | 2Near the Money | 88Near the Money | CMCSAIn the Money | $1.95In the Money | $2.13In 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 | $0.01Near the Money | $0.00Near the Money | 2Near the Money | 204Near the Money | CMCSAIn the Money | $2.39In the Money | $2.63In the Money | $2.43In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CMCSAOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 20Out of the Money | CMCSAIn the Money | $2.94In the Money | $3.10In the Money | $3.72In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.02Out of the Money | $0.48Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 2Out of the Money | 229Out of the Money | CMCSAIn the Money | $2.38In the Money | $3.60In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 410Out of the Money | CMCSAIn the Money | $2.98In the Money | $4.80In 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 | $1.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,313Out of the Money | CMCSAIn the Money | $4.45In the Money | $4.60In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 386Out of the Money | CMCSAIn the Money | $4.95In the Money | $5.45In 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 | $1.00Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | CMCSAIn the Money | $3.70In the Money | $5.85In the Money | $4.75In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 206Out of the Money | CMCSAIn the Money | $6.45In the Money | $6.85In 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 | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | CMCSAIn the Money | $7.40In 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 | 65Out of the Money | 66Out of the Money | CMCSAIn the Money | $8.45In the Money | $8.60In 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 | 21Out of the Money | CMCSAIn the Money | $9.40In the Money | $9.60In 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 | $9.10In the Money | $12.20In 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 | $1.87Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | CMCSAIn the Money | $11.40In the Money | $11.60In 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 | $1.45Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | CMCSAIn the Money | $12.45In the Money | $12.55In 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 | $1.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $15.40In the Money | $15.60In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $20.40In the Money | $20.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |