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 | $17.35In the Money | $18.80In the Money | $26.05In 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 | 344Out of the Money | |
CMCSAIn the Money | $14.85In the Money | $15.10In the Money | $16.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | |
CMCSAIn the Money | $12.40In the Money | $12.70In the Money | $18.25In the Money | $0.00In the Money | ---In the Money | 40In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,085Out of the Money | |
CMCSAIn the Money | $9.85In the Money | $10.05In the Money | $16.30In the Money | $0.00In the Money | ---In the Money | 339In 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 | 677Out of the Money | |
CMCSAIn the Money | $8.40In the Money | $9.55In 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 | $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 | $8.35In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $7.35In the Money | $8.10In the Money | $9.55In the Money | $0.00In the Money | ---In the Money | 271In 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 | 1,654Out of the Money | |
CMCSAIn the Money | $6.35In the Money | $6.55In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 567Out of the Money | |
CMCSAIn the Money | $5.85In the Money | $6.05In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
CMCSAIn the Money | $5.35In the Money | $6.40In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 450Out of the Money | |
CMCSAIn the Money | $4.90In the Money | $5.05In the Money | $4.86In the Money | $0.00In the Money | ---In the Money | 228In 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 | 2,608Out of the Money | |
CMCSAIn the Money | $4.35In the Money | $4.55In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 723Out of the Money | |
CMCSAIn the Money | $2.73In the Money | $4.05In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 554Out of the Money | |
CMCSAIn the Money | $2.01In the Money | $4.50In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,260Out of the Money | |
CMCSAIn the Money | $2.47In the Money | $3.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSANear the Money | $0.00Near the Money | $0.50Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 135Near the Money | |
CMCSAIn the Money | $2.40In the Money | $2.53In the Money | $2.30In the Money | $0.19In the Money | 18In the Money | 541In the Money | CMCSANear the Money | $0.00Near the Money | $0.03Near the Money | $0.02Near the Money | $0.01Near the Money | 24Near the Money | 11,618Near the Money | |
CMCSAIn the Money | $1.84In the Money | $2.08In 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 | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 130Near the Money | |
CMCSAIn the Money | $1.37In the Money | $1.54In the Money | $1.04In the Money | $0.00In the Money | ---In the Money | 15In the Money | CMCSANear the Money | $0.01Near the Money | $0.04Near the Money | $0.07Near the Money | $0.00Near the Money | ---Near the Money | 388Near the Money | |
CMCSAIn the Money | $0.97In the Money | $1.21In the Money | $0.54In the Money | $0.00In the Money | ---In the Money | 20In the Money | CMCSANear the Money | $0.02Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.13Near the Money | 32Near the Money | 402Near the Money | |
CMCSAUnderlying issue's last price | $0.53Underlying issue's last price | $0.58Underlying issue's last price | $0.54Underlying issue's last price | $0.29Underlying issue's last price | 194Underlying issue's last price | 650Underlying issue's last price | Filter Table By Strike Price of$37.00Underlying issue's last price | CMCSAUnderlying issue's last price | $0.08Underlying issue's last price | $0.10Underlying issue's last price | $0.12Underlying issue's last price | $-0.28Underlying issue's last price | 29Underlying issue's last price | 963Underlying issue's last price |
CMCSANear the Money | $0.22Near the Money | $0.24Near the Money | $0.25Near the Money | $0.14Near the Money | 222Near the Money | 6,489Near the Money | CMCSAIn the Money | $0.22In the Money | $0.27In the Money | $0.27In the Money | $-0.45In the Money | 47In the Money | 18,865In the Money | |
CMCSANear the Money | $0.04Near the Money | $0.09Near the Money | $0.05Near the Money | $0.01Near the Money | 3Near the Money | 1,067Near the Money | CMCSAIn the Money | $0.56In the Money | $0.63In the Money | $0.85In the Money | $-0.24In the Money | 39In the Money | 497In the Money | |
CMCSANear the Money | $0.01Near the Money | $0.04Near the Money | $0.01Near the Money | $-0.02Near the Money | 2Near the Money | 1,635Near the Money | CMCSAIn the Money | $1.00In the Money | $1.09In the Money | $1.05In the Money | $-0.48In the Money | 10In the Money | 1,617In the Money | |
CMCSANear the Money | $0.01Near the Money | $0.04Near the Money | $0.02Near the Money | $0.01Near the Money | 1Near the Money | 1,888Near the Money | CMCSAIn the Money | $1.48In the Money | $1.64In the Money | $2.17In the Money | $0.00In the Money | ---In the Money | 1,021In the Money | |
CMCSANear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $0.00Near the Money | 6Near the Money | 1,539Near the Money | CMCSAIn the Money | $1.95In the Money | $2.18In the Money | $2.30In the Money | $0.00In the Money | ---In the Money | 71In the Money | |
CMCSANear the Money | $0.01Near the Money | $0.02Near the Money | $0.07Near the Money | $0.05Near the Money | 36Near the Money | 8,235Near the Money | CMCSAIn the Money | $2.45In the Money | $2.57In the Money | $2.55In the Money | $-0.51In the Money | 9In the Money | 9,261In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.40Out of the Money | $0.06Out of the Money | $0.04Out of the Money | 30Out of the Money | 8,300Out of the Money | CMCSAIn the Money | $2.57In the Money | $3.15In the Money | $1.17In 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 | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 492Out of the Money | CMCSAIn the Money | $2.28In the Money | $5.10In the Money | $1.91In 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 | $0.00Out of the Money | 4Out of the Money | 2,006Out of the Money | CMCSAIn the Money | $2.64In the Money | $4.15In the Money | $2.20In 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 | $0.00Out of the Money | ---Out of the Money | 2,993Out of the Money | CMCSAIn the Money | $3.15In the Money | $4.65In the Money | $2.68In 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 | $0.04Out of the Money | $0.02Out of the Money | 1Out of the Money | 8,981Out of the Money | CMCSAIn the Money | $4.90In the Money | $5.10In the Money | $5.49In the Money | $0.00In the Money | ---In the Money | 4,576In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | CMCSAIn the Money | $4.45In the Money | $5.65In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 160Out of the Money | CMCSAIn the Money | $5.20In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | CMCSAIn the Money | $6.45In the Money | $6.65In 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 | $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 | $5.40In 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 | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 6Out of the Money | 16,311Out of the Money | CMCSAIn the Money | $6.25In the Money | $7.60In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | 481In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | CMCSAIn the Money | $7.55In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $8.95In the Money | $9.70In 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 | 30,033Out of the Money | CMCSAIn the Money | $9.05In the Money | $11.40In the Money | $10.45In the Money | $0.00In the Money | ---In the Money | 792In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | CMCSAIn the Money | $10.10In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CMCSAIn the Money | $10.45In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 17,753Out of the Money | CMCSAIn the Money | $12.05In the Money | $13.40In the Money | $12.00In 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 | 2,888Out of the Money | CMCSAIn the Money | $13.95In the Money | $16.30In the Money | $6.96In 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 | 2,641Out of the Money | CMCSAIn the Money | $16.85In the Money | $17.60In the Money | $10.22In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,148Out of the Money | CMCSAIn the Money | $22.30In the Money | $22.60In the Money | $20.20In 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 | 659Out of the Money | CMCSAIn the Money | $27.45In the Money | $27.70In the Money | $25.25In the Money | $0.00In the Money | ---In the Money | ---In the Money |