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 | $12.00In the Money | $16.10In 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 | $0.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $10.00In the Money | $14.10In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $9.00In 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 | $1.27Out 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 | $12.00In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $7.05In the Money | $11.10In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
CMCSAIn the Money | $6.05In the Money | $10.00In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | |
CMCSAIn the Money | $5.05In the Money | $9.10In 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 | $2.14Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CMCSAIn the Money | $4.55In the Money | $7.85In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $4.70In the Money | $8.10In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
CMCSAIn the Money | $5.45In 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 | $1.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $3.05In the Money | $7.00In the Money | $4.33In the Money | $0.00In the Money | ---In the Money | 5In the Money | CMCSAOut of the Money | $0.01Out of the Money | $0.21Out of the Money | $0.12Out of the Money | $0.07Out of the Money | 10Out of the Money | 101Out of the Money | |
CMCSAIn the Money | $2.57In the Money | $6.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.01Out of the Money | $0.21Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 207Out of the Money | 50Out of the Money | |
CMCSAIn the Money | $2.07In the Money | $6.00In the Money | $3.85In the Money | $1.05In the Money | 5In the Money | 6In the Money | CMCSAOut of the Money | $0.02Out of the Money | $0.54Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 3Out of the Money | 54Out of the Money | |
CMCSAIn the Money | $1.57In the Money | $5.00In 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 | $0.07Out of the Money | $0.04Out of the Money | $0.04Out of the Money | 1Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $1.37In the Money | $4.35In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | CMCSAOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.08Out of the Money | 10Out of the Money | 134Out of the Money | |
CMCSAIn the Money | $0.91In the Money | $4.65In the Money | $1.30In the Money | $0.00In the Money | ---In the Money | 7In the Money | CMCSANear the Money | $0.06Near the Money | $0.09Near the Money | $0.09Near the Money | $-0.12Near the Money | 1Near the Money | 101Near the Money | |
CMCSAIn the Money | $0.29In the Money | $4.30In the Money | $0.97In the Money | $0.00In the Money | ---In the Money | 47In the Money | CMCSANear the Money | $0.08Near the Money | $0.13Near the Money | $0.11Near the Money | $-0.15Near the Money | 10Near the Money | 114Near the Money | |
CMCSAIn the Money | $1.21In the Money | $3.80In the Money | $1.38In the Money | $0.31In the Money | 22In the Money | 25In the Money | CMCSANear the Money | $0.15Near the Money | $0.19Near the Money | $0.19Near the Money | $-0.36Near the Money | 10Near the Money | 4Near the Money | |
CMCSAIn the Money | $1.07In the Money | $1.59In the Money | $1.18In the Money | $0.60In the Money | 24In the Money | 76In the Money | CMCSANear the Money | $0.20Near the Money | $0.30Near the Money | $0.39Near the Money | $-0.58Near the Money | 9Near the Money | 35Near the Money | |
CMCSAIn the Money | $0.68In the Money | $0.99In the Money | $0.71In the Money | $0.32In the Money | 25In the Money | 61In the Money | CMCSANear the Money | $0.37Near the Money | $0.66Near the Money | $0.49Near the Money | $0.49Near the Money | 30Near the Money | ---Near the Money | |
CMCSAUnderlying issue's last price | $0.40Underlying issue's last price | $0.65Underlying issue's last price | $0.66Underlying issue's last price | $0.41Underlying issue's last price | 452Underlying issue's last price | 92Underlying issue's last price | Filter Table By Strike Price of$39.00Underlying issue's last price | CMCSAUnderlying issue's last price | $0.60Underlying issue's last price | $0.88Underlying issue's last price | $0.74Underlying issue's last price | $-0.72Underlying issue's last price | 57Underlying issue's last price | 93Underlying issue's last price |
CMCSANear the Money | $0.37Near the Money | $0.44Near the Money | $0.38Near the Money | $0.20Near the Money | 44Near the Money | 2Near the Money | CMCSAIn the Money | $0.18In the Money | $1.02In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSANear the Money | $0.22Near the Money | $0.27Near the Money | $0.24Near the Money | $0.13Near the Money | 654Near the Money | 14,510Near the Money | CMCSAIn the Money | $1.05In the Money | $1.66In the Money | $2.77In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
CMCSANear the Money | $0.13Near the Money | $0.17Near the Money | $0.11Near the Money | $0.05Near the Money | 42Near the Money | 17Near the Money | CMCSAIn the Money | $1.23In the Money | $2.27In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSANear the Money | $0.08Near the Money | $0.11Near the Money | $0.08Near the Money | $0.01Near the Money | 545Near the Money | 16Near the Money | CMCSAIn the Money | $1.85In the Money | $2.52In the Money | $2.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CMCSANear the Money | $0.04Near the Money | $0.10Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | CMCSAIn the Money | $2.21In the Money | $2.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSANear the Money | $0.04Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.03Near the Money | 12Near the Money | 134Near the Money | CMCSAIn the Money | $1.84In the Money | $3.70In 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 | $1.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $1.71In the Money | $5.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.02Out of the Money | $1.00Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 161Out of the Money | CMCSAIn the Money | $2.21In the Money | $4.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.02Out of the Money | $1.29Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | CMCSAIn the Money | $3.00In the Money | $5.85In 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 | $0.12Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | CMCSAIn the Money | $3.15In the Money | $6.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 154Out of the Money | 161Out of the Money | CMCSAIn the Money | $4.20In the Money | $8.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $5.20In 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 | $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 | $7.00In 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 | $7.20In the Money | $11.25In 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 | $8.20In the Money | $12.00In 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 | $1.47Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 3Out of the Money | 7Out of the Money | CMCSAIn the Money | $9.20In the Money | $13.40In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | CMCSAIn the Money | $14.20In the Money | $18.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |