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 | $13.05In the Money | $16.60In 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 | $1.67Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $9.75In the Money | $13.10In 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 | $1.99Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $9.20In the Money | $11.20In 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 | $1.99Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $8.85In the Money | $9.85In the Money | $8.17In the Money | $0.00In the Money | ---In the Money | 1In the Money | CMCSAOut of the Money | $0.00Out of the Money | $2.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $8.05In the Money | $8.85In 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 | $1.97Out 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 | $7.80In 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 | $1.28Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
CMCSAIn the Money | $5.05In the Money | $8.30In 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 | $1.28Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 171Out of the Money | |
CMCSAIn the Money | $4.05In the Money | $6.50In 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 | $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 | $4.05In the Money | $6.50In the Money | $5.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | CMCSAOut of the Money | $0.00Out of the Money | $1.29Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 201Out of the Money | |
CMCSAIn the Money | $3.10In the Money | $5.70In 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 | $1.29Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $2.69In the Money | $5.30In the Money | $3.70In the Money | $-1.35In the Money | 5In the Money | 7In 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 | 44Out of the Money | |
CMCSAIn the Money | $2.22In the Money | $4.00In 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 | $1.31Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $1.88In the Money | $4.95In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 5In the Money | CMCSAOut of the Money | $0.04Out of the Money | $0.26Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | |
CMCSAIn the Money | $1.53In the Money | $2.97In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSANear the Money | $0.04Near the Money | $1.52Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
CMCSAIn the Money | $1.04In the Money | $2.58In the Money | $2.46In the Money | $0.00In the Money | ---In the Money | 11In the Money | CMCSANear the Money | $0.08Near the Money | $0.12Near the Money | $0.09Near the Money | $-0.07Near the Money | 2Near the Money | 50Near the Money | |
CMCSAIn the Money | $1.05In the Money | $2.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSANear the Money | $0.12Near the Money | $0.17Near the Money | $0.12Near the Money | $-0.06Near the Money | 100Near the Money | 1Near the Money | |
CMCSAIn the Money | $0.52In the Money | $2.27In the Money | $1.34In the Money | $0.00In the Money | ---In the Money | 13In the Money | CMCSANear the Money | $0.20Near the Money | $0.25Near the Money | $0.20Near the Money | $-0.04Near the Money | 91Near the Money | 49Near the Money | |
CMCSAIn the Money | $0.33In the Money | $1.39In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSANear the Money | $0.13Near the Money | $0.77Near the Money | $0.29Near the Money | $0.29Near the Money | 14Near the Money | ---Near the Money | |
CMCSAUnderlying issue's last price | $0.67Underlying issue's last price | $1.21Underlying issue's last price | $0.97Underlying issue's last price | $0.30Underlying issue's last price | 19Underlying issue's last price | 20Underlying issue's last price | Filter Table By Strike Price of$39.00Underlying issue's last price | CMCSAUnderlying issue's last price | $0.50Underlying issue's last price | $0.57Underlying issue's last price | $0.49Underlying issue's last price | $-0.05Underlying issue's last price | 13Underlying issue's last price | 129Underlying issue's last price |
CMCSANear the Money | $0.56Near the Money | $0.79Near the Money | $0.61Near the Money | $0.02Near the Money | 20Near the Money | 1Near the Money | CMCSAIn the Money | $0.74In the Money | $0.79In the Money | $0.68In the Money | $0.68In the Money | 5In the Money | ---In the Money | |
CMCSANear the Money | $0.17Near the Money | $0.56Near the Money | $0.45Near the Money | $0.04Near the Money | 39Near the Money | 120Near the Money | CMCSAIn the Money | $0.89In the Money | $1.11In the Money | $0.90In the Money | $-0.16In the Money | 3In the Money | 98In the Money | |
CMCSANear the Money | $0.19Near the Money | $0.26Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | CMCSAIn the Money | $1.22In the Money | $3.55In the Money | $1.20In the Money | $1.20In the Money | 1In the Money | ---In the Money | |
CMCSANear the Money | $0.14Near the Money | $0.18Near the Money | $0.16Near the Money | $-0.01Near the Money | 5Near the Money | 343Near the Money | CMCSAIn the Money | $0.99In the Money | $2.56In the Money | $2.57In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CMCSANear the Money | $0.06Near the Money | $1.06Near the Money | $0.13Near the Money | $0.13Near the Money | 2Near the Money | ---Near the Money | CMCSAIn the Money | $0.73In the Money | $2.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSANear the Money | $0.04Near the Money | $0.18Near the Money | $0.09Near the Money | $0.00Near the Money | ---Near the Money | 120Near the Money | CMCSAIn the Money | $1.36In the Money | $3.65In the Money | $2.83In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
CMCSAOut of the Money | $0.02Out of the Money | $1.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $1.82In 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 | $0.07Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 6Out of the Money | 48Out of the Money | CMCSAIn the Money | $2.09In the Money | $4.95In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $1.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $2.94In the Money | $5.95In 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 | $1.30Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 50Out of the Money | 152Out of the Money | CMCSAIn the Money | $2.71In the Money | $6.60In the Money | $6.11In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $1.29Out 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 | $1.29Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | CMCSAIn the Money | $5.40In the Money | $7.75In 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 | $0.11Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CMCSAIn the Money | $5.15In the Money | $7.80In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $1.28Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 170Out of the Money | CMCSAIn the Money | $7.45In 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 | $2.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $8.65In the Money | $10.85In 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 | $1.88Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $8.05In the Money | $10.40In 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 | $0.41Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $8.80In the Money | $12.60In 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 | $1.91Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $14.75In the Money | $17.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |