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 | $18.00In the Money | $22.40In 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 | $0.77Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 343Out of the Money | |
CMCSAIn the Money | $17.05In the Money | $19.35In 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 | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | |
CMCSAIn the Money | $13.95In the Money | $15.50In 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 | $1.27Out 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 | $10.60In the Money | $14.20In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 678Out of the Money | |
CMCSAIn the Money | $8.00In the Money | $11.90In 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 | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,452Out of the Money | |
CMCSAIn the Money | $8.00In the Money | $10.25In 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 | $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 | $7.85In the Money | $9.75In 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 | $1.91Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CMCSAIn the Money | $7.50In the Money | $9.65In the Money | $9.07In the Money | $0.00In the Money | ---In the Money | 229In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,564Out of the Money | |
CMCSAIn the Money | $6.80In the Money | $8.20In 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 | $0.03Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 411Out of the Money | |
CMCSAIn the Money | $6.50In 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 | $0.33Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | |
CMCSAIn the Money | $4.30In the Money | $7.65In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 130Out of the Money | |
CMCSAIn the Money | $4.40In the Money | $7.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.02Out of the Money | $1.29Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 110Out of the Money | |
CMCSAIn the Money | $5.00In the Money | $7.00In the Money | $3.65In the Money | $0.00In the Money | ---In the Money | 539In the Money | CMCSAOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 1,084Out of the Money | 14,099Out of the Money | |
CMCSAIn the Money | $3.50In the Money | $4.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.06Out of the Money | 4Out of the Money | 13Out of the Money | |
CMCSAIn the Money | $2.27In the Money | $6.00In the Money | $2.99In the Money | $0.00In the Money | ---In the Money | 5In the Money | CMCSAOut of the Money | $0.05Out of the Money | $0.19Out of the Money | $0.09Out of the Money | $-0.10Out of the Money | 6Out of the Money | 214Out of the Money | |
CMCSAIn the Money | $2.57In the Money | $5.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.08Out of the Money | 15Out of the Money | 272Out of the Money | |
CMCSAIn the Money | $2.68In the Money | $3.35In the Money | $2.65In the Money | $0.65In the Money | 2In the Money | 46In the Money | CMCSAOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.16Out of the Money | $-0.09Out of the Money | 56Out of the Money | 717Out of the Money | |
CMCSAIn the Money | $2.60In the Money | $3.45In the Money | $1.38In the Money | $0.00In the Money | ---In the Money | 6,130In the Money | CMCSANear the Money | $0.12Near the Money | $0.14Near the Money | $0.14Near the Money | $-0.18Near the Money | 26Near the Money | 19,326Near the Money | |
CMCSAIn the Money | $1.11In the Money | $3.70In the Money | $1.37In the Money | $0.00In the Money | ---In the Money | 302In the Money | CMCSANear the Money | $0.17Near the Money | $0.34Near the Money | $0.28Near the Money | $-0.23Near the Money | 61Near the Money | 354Near the Money | |
CMCSAIn the Money | $1.80In the Money | $2.24In the Money | $1.11In the Money | $0.00In the Money | ---In the Money | 898In the Money | CMCSANear the Money | $0.25Near the Money | $0.48Near the Money | $0.34Near the Money | $-0.37Near the Money | 59Near the Money | 998Near the Money | |
CMCSAIn the Money | $1.53In the Money | $1.55In the Money | $1.39In the Money | $0.56In the Money | 601In the Money | 1,058In the Money | CMCSANear the Money | $0.38Near the Money | $0.54Near the Money | $0.41Near the Money | $-0.47Near the Money | 319Near the Money | 621Near the Money | |
CMCSAIn the Money | $1.18In the Money | $1.22In the Money | $1.11In the Money | $0.48In the Money | 40In the Money | 1,353In the Money | CMCSANear the Money | $0.50Near the Money | $0.57Near the Money | $0.61Near the Money | $-0.55Near the Money | 33Near the Money | 231Near the Money | |
CMCSAUnderlying issue's last price | $0.87Underlying issue's last price | $0.93Underlying issue's last price | $0.90Underlying issue's last price | $0.45Underlying issue's last price | 169Underlying issue's last price | 8,051Underlying issue's last price | Filter Table By Strike Price of$40.00Underlying issue's last price | CMCSAUnderlying issue's last price | $0.74Underlying issue's last price | $0.76Underlying issue's last price | $0.81Underlying issue's last price | $-1.14Underlying issue's last price | 115Underlying issue's last price | 14,040Underlying issue's last price |
CMCSANear the Money | $0.65Near the Money | $0.69Near the Money | $0.69Near the Money | $0.40Near the Money | 7,418Near the Money | 322Near the Money | CMCSAIn the Money | $1.00In the Money | $1.04In the Money | $1.08In the Money | $1.08In the Money | 81In the Money | ---In the Money | |
CMCSANear the Money | $0.44Near the Money | $0.55Near the Money | $0.46Near the Money | $0.30Near the Money | 42Near the Money | 360Near the Money | CMCSAIn the Money | $1.13In the Money | $1.98In the Money | $2.29In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CMCSANear the Money | $0.30Near the Money | $0.44Near the Money | $0.27Near the Money | $0.12Near the Money | 527Near the Money | 1,457Near the Money | CMCSAIn the Money | $1.56In the Money | $1.76In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSANear the Money | $0.21Near the Money | $0.45Near the Money | $0.22Near the Money | $0.16Near the Money | 67Near the Money | 2,910Near the Money | CMCSAIn the Money | $1.43In the Money | $2.23In the Money | $2.68In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CMCSANear the Money | $0.13Near the Money | $0.19Near the Money | $0.12Near the Money | $0.05Near the Money | 838Near the Money | 8,787Near the Money | CMCSAIn the Money | $1.68In the Money | $2.75In the Money | $3.05In the Money | $-1.00In the Money | 34In the Money | 6,443In the Money | |
CMCSANear the Money | $0.08Near the Money | $0.49Near the Money | $0.08Near the Money | $0.02Near the Money | 3Near the Money | 21Near the Money | CMCSAIn the Money | $1.30In the Money | $3.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.05Out of the Money | $0.69Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | CMCSAIn the Money | $2.09In the Money | $3.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.04Out of the Money | $1.16Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | CMCSAIn the Money | $2.36In the Money | $5.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.03Out of the Money | $1.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $2.99In the Money | $4.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 10Out of the Money | 16,378Out of the Money | CMCSAIn the Money | $3.90In the Money | $7.00In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | 485In the Money | |
CMCSAOut of the Money | $0.02Out of the Money | $1.31Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 102Out of the Money | CMCSAIn the Money | $4.15In 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 | $2.16Out 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 | $7.15In 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 | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 30,067Out of the Money | CMCSAIn the Money | $6.40In the Money | $8.60In the Money | $8.80In the Money | $0.00In the Money | ---In the Money | 792In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $2.16Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | CMCSAIn the Money | $6.70In the Money | $8.15In 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 | $1.93Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $7.00In the Money | $9.15In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 17,805Out of the Money | CMCSAIn the Money | $8.00In the Money | $10.10In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,913Out of the Money | CMCSAIn the Money | $11.40In the Money | $12.60In 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 | $0.16Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 15Out of the Money | 2,648Out of the Money | CMCSAIn the Money | $13.85In the Money | $16.90In 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 | $2.14Out 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 | $18.95In the Money | $21.10In 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 | $1.35Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 658Out of the Money | CMCSAIn the Money | $24.75In the Money | $25.25In the Money | $25.25In the Money | $0.00In the Money | ---In the Money | ---In the Money |