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 | $12.55In the Money | $12.75In 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 | $9.55In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $8.55In the Money | $8.75In 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 | $7.60In the Money | $7.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
CMCSAIn the Money | $6.60In the Money | $6.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
CMCSAIn the Money | $6.05In the Money | $6.25In 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 | 311Out of the Money | |
CMCSAIn the Money | $5.55In the Money | $5.75In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,708Out of the Money | |
CMCSAIn the Money | $5.05In the Money | $5.25In the Money | $5.70In 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 | 1,140Out of the Money | |
CMCSAIn the Money | $4.55In the Money | $4.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 219Out of the Money | |
CMCSAIn the Money | $4.05In the Money | $4.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | |
CMCSAIn the Money | $3.55In the Money | $3.75In the Money | $4.88In the Money | $0.00In the Money | ---In the Money | 1In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | |
CMCSAIn the Money | $3.10In the Money | $3.30In 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 | $0.05Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 5Out of the Money | 17Out of the Money | |
CMCSAIn the Money | $2.58In the Money | $2.79In the Money | $2.41In the Money | $0.00In the Money | ---In the Money | 1In the Money | CMCSANear the Money | $0.01Near the Money | $0.03Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 82Near the Money | |
CMCSAIn the Money | $2.09In the Money | $2.30In 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 | $0.04Near the Money | $0.00Near the Money | ---Near the Money | 25Near the Money | |
CMCSAIn the Money | $1.64In the Money | $1.74In the Money | $1.96In the Money | $0.00In the Money | ---In the Money | 1In the Money | CMCSANear the Money | $0.01Near the Money | $0.05Near the Money | $0.01Near the Money | $-0.09Near the Money | 1Near the Money | 139Near the Money | |
CMCSAIn the Money | $1.08In the Money | $1.24In the Money | $2.10In the Money | $0.00In the Money | ---In the Money | 69In the Money | CMCSANear the Money | $0.04Near the Money | $0.06Near the Money | $0.04Near the Money | $0.01Near the Money | 9Near the Money | 261Near the Money | |
CMCSAIn the Money | $0.72In the Money | $0.79In the Money | $1.67In the Money | $0.00In the Money | ---In the Money | 120In the Money | CMCSANear the Money | $0.08Near the Money | $0.09Near the Money | $0.09Near the Money | $0.05Near the Money | 26Near the Money | 491Near the Money | |
CMCSAUnderlying issue's last price | $0.36Underlying issue's last price | $0.40Underlying issue's last price | $0.42Underlying issue's last price | $-0.30Underlying issue's last price | 28Underlying issue's last price | 506Underlying issue's last price | Filter Table By Strike Price of$37.50Underlying issue's last price | CMCSAUnderlying issue's last price | $0.21Underlying issue's last price | $0.23Underlying issue's last price | $0.20Underlying issue's last price | $0.11Underlying issue's last price | 94Underlying issue's last price | 205Underlying issue's last price |
CMCSANear the Money | $0.13Near the Money | $0.16Near the Money | $0.17Near the Money | $-0.34Near the Money | 36Near the Money | 408Near the Money | CMCSAIn the Money | $0.46In the Money | $0.51In the Money | $0.47In the Money | $0.27In the Money | 41In the Money | 1,227In the Money | |
CMCSANear the Money | $0.04Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.23Near the Money | 197Near the Money | 1,695Near the Money | CMCSAIn the Money | $0.87In the Money | $0.92In the Money | $0.84In the Money | $0.37In the Money | 50In the Money | 241In the Money | |
CMCSANear the Money | $0.01Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.11Near the Money | 397Near the Money | 3,253Near the Money | CMCSAIn the Money | $1.32In the Money | $1.61In the Money | $1.38In the Money | $0.63In the Money | 4In the Money | 353In the Money | |
CMCSANear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.04Near the Money | 611Near the Money | 4,272Near the Money | CMCSAIn the Money | $1.78In the Money | $1.98In the Money | $1.34In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
CMCSANear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.02Near the Money | 42Near the Money | 2,840Near the Money | CMCSAIn the Money | $2.27In the Money | $2.49In the Money | $1.92In the Money | $0.00In the Money | ---In the Money | 135In the Money | |
CMCSANear the Money | $0.00Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.02Near the Money | 1Near the Money | 176Near the Money | CMCSAIn the Money | $2.78In the Money | $2.95In 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 | $0.11Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 2Out of the Money | 2,805Out of the Money | CMCSAIn the Money | $1.25In the Money | $5.00In the Money | $4.16In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | CMCSAIn the Money | $3.75In the Money | $3.95In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 1Out of the Money | 425Out of the Money | CMCSAIn the Money | $4.25In the Money | $4.45In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | CMCSAIn the Money | $4.75In the Money | $4.95In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 40Out of the Money | 162Out of the Money | CMCSAIn the Money | $5.25In the Money | $5.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 110Out of the Money | CMCSAIn the Money | $5.80In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 210Out of the Money | CMCSAIn the Money | $6.30In the Money | $6.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 149Out of the Money | CMCSAIn the Money | $6.75In the Money | $6.95In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 212Out of the Money | CMCSAIn the Money | $7.25In the Money | $7.45In the Money | $5.76In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | CMCSAIn the Money | $8.25In the Money | $8.45In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | CMCSAIn the Money | $9.25In the Money | $9.45In 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 | $0.29Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | CMCSAIn the Money | $10.25In the Money | $10.45In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | CMCSAIn the Money | $11.30In the Money | $11.45In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $12.25In the Money | $12.45In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $17.30In the Money | $17.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |