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 | $12.65In the Money | $12.80In 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 | $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 | $10.65In 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 | $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 | $9.65In the Money | $9.85In 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 | $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 | $7.80In the Money | $8.80In 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 | $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 | $7.65In the Money | $7.90In 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 | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
CMCSAIn the Money | $6.50In the Money | $6.90In 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 | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | |
CMCSAIn the Money | $5.65In the Money | $5.80In 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 | $0.50Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CMCSAIn the Money | $5.15In the Money | $5.40In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $4.55In the Money | $4.85In 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 | $0.50Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
CMCSAIn the Money | $3.95In the Money | $4.40In 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 | $0.46Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $2.95In the Money | $3.90In the Money | $3.15In 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 | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CMCSAIn the Money | $3.20In the Money | $3.40In 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 | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $2.63In the Money | $2.84In the Money | $2.80In the Money | $0.00In the Money | ---In the Money | 6In the Money | CMCSANear the Money | $0.07Near the Money | $0.10Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 54Near the Money | |
CMCSAIn the Money | $2.02In the Money | $2.33In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSANear the Money | $0.11Near the Money | $0.15Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
CMCSAIn the Money | $1.78In the Money | $1.84In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | CMCSANear the Money | $0.18Near the Money | $0.21Near the Money | $0.18Near the Money | $-0.03Near the Money | 26Near the Money | 91Near the Money | |
CMCSAIn the Money | $1.35In the Money | $1.41In the Money | $1.55In the Money | $1.55In the Money | 1In the Money | ---In the Money | CMCSANear the Money | $0.28Near the Money | $0.32Near the Money | $0.27Near the Money | $0.06Near the Money | 1Near the Money | 3Near the Money | |
CMCSAIn the Money | $0.97In the Money | $1.02In the Money | $0.97In the Money | $-0.33In the Money | 1In the Money | 48In the Money | CMCSANear the Money | $0.43Near the Money | $0.47Near the Money | $0.36Near the Money | $0.00Near the Money | 3Near the Money | 86Near the Money | |
CMCSAUnderlying issue's last price | $0.66Underlying issue's last price | $0.71Underlying issue's last price | $0.73Underlying issue's last price | $-0.28Underlying issue's last price | 22Underlying issue's last price | 1Underlying issue's last price | Filter Table By Strike Price of$37.50Underlying issue's last price | CMCSAUnderlying issue's last price | $0.65Underlying issue's last price | $0.69Underlying issue's last price | $0.49Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 3Underlying issue's last price |
CMCSANear the Money | $0.43Near the Money | $0.46Near the Money | $0.84Near the Money | $0.00Near the Money | ---Near the Money | 75Near the Money | CMCSAIn the Money | $0.93In the Money | $0.98In the Money | $0.93In the Money | $0.16In the Money | 2In the Money | 36In the Money | |
CMCSANear the Money | $0.26Near the Money | $0.30Near the Money | $0.36Near the Money | $-0.17Near the Money | 66Near the Money | 63Near the Money | CMCSAIn the Money | $1.25In the Money | $1.53In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSANear the Money | $0.16Near the Money | $0.19Near the Money | $0.18Near the Money | $-0.17Near the Money | 51Near the Money | 124Near the Money | CMCSAIn the Money | $1.65In the Money | $1.78In the Money | $1.46In the Money | $0.00In the Money | ---In the Money | 93In the Money | |
CMCSANear the Money | $0.09Near the Money | $0.12Near the Money | $0.10Near the Money | $-0.30Near the Money | 2Near the Money | 2Near the Money | CMCSAIn the Money | $2.09In the Money | $2.19In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSANear the Money | $0.07Near the Money | $0.08Near the Money | $0.08Near the Money | $-0.08Near the Money | 66Near the Money | 14,621Near the Money | CMCSAIn the Money | $2.55In the Money | $2.68In the Money | $2.77In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
CMCSANear the Money | $0.04Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.08Near the Money | 1Near the Money | 17Near the Money | CMCSAIn the Money | $2.96In the Money | $3.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | CMCSAIn the Money | $3.45In the Money | $3.65In the Money | $2.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CMCSAOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $4.00In the Money | $4.15In 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 | $0.36Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | CMCSAIn the Money | $4.50In the Money | $5.35In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $5.00In the Money | $5.15In 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 | $0.50Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 161Out of the Money | CMCSAIn the Money | $5.45In 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 | $0.50Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | CMCSAIn the Money | $5.95In the Money | $6.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | CMCSAIn the Money | $6.50In the Money | $8.25In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 161Out of the Money | CMCSAIn the Money | $7.45In 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 | $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 | $8.40In the Money | $8.65In 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 | $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 | $9.40In the Money | $9.65In 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 | $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 | $10.40In the Money | $10.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $11.40In the Money | $11.65In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | CMCSAIn the Money | $12.40In the Money | $12.65In 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 | 3Out of the Money | CMCSAIn the Money | $17.40In the Money | $17.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |