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 | $12.70In the Money | $14.95In 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 | $0.74Out 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 | $12.90In 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 | $1.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $9.30In the Money | $10.90In 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 | $8.35In the Money | $11.00In 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 | $7.70In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
CMCSAIn the Money | $6.60In 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 | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 52Out of the Money | |
CMCSAIn the Money | $5.50In the Money | $7.95In 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 | $-0.01Out of the Money | 245Out of the Money | 13Out of the Money | |
CMCSAIn the Money | $5.10In 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 | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 27Out of the Money | |
CMCSAIn the Money | $3.35In 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 | $0.43Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 71Out of the Money | 193Out of the Money | |
CMCSAIn the Money | $2.95In the Money | $5.50In 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 | $0.02Out of the Money | $-0.01Out of the Money | 20Out of the Money | 274Out of the Money | |
CMCSAIn the Money | $2.36In the Money | $4.45In the Money | $3.95In 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 | $0.03Out of the Money | $0.00Out of the Money | 200Out of the Money | 454Out of the Money | |
CMCSAIn the Money | $1.71In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 105Out of the Money | 72Out of the Money | |
CMCSAIn the Money | $1.41In the Money | $2.99In the Money | $3.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSANear the Money | $0.02Near the Money | $0.04Near the Money | $0.04Near the Money | $0.00Near the Money | 16Near the Money | 64Near the Money | |
CMCSAIn the Money | $1.86In the Money | $2.53In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSANear the Money | $0.02Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.02Near the Money | 61Near the Money | 2Near the Money | |
CMCSAIn the Money | $1.88In the Money | $2.02In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSANear the Money | $0.03Near the Money | $0.06Near the Money | $0.06Near the Money | $0.00Near the Money | ---Near the Money | 161Near the Money | |
CMCSAIn the Money | $1.26In the Money | $1.49In the Money | $1.30In the Money | $0.00In the Money | ---In the Money | 4In the Money | CMCSANear the Money | $0.06Near the Money | $0.09Near the Money | $0.09Near the Money | $0.01Near the Money | 209Near the Money | 166Near the Money | |
CMCSAIn the Money | $0.92In the Money | $1.06In the Money | $1.06In the Money | $-0.25In the Money | 3In the Money | 19In the Money | CMCSANear the Money | $0.13Near the Money | $0.15Near the Money | $0.14Near the Money | $0.01Near the Money | 310Near the Money | 246Near the Money | |
CMCSAUnderlying issue's last price | $0.64Underlying issue's last price | $0.69Underlying issue's last price | $0.68Underlying issue's last price | $-0.02Underlying issue's last price | 59Underlying issue's last price | 35Underlying issue's last price | Filter Table By Strike Price of$37.50Underlying issue's last price | CMCSAUnderlying issue's last price | $0.26Underlying issue's last price | $0.29Underlying issue's last price | $0.28Underlying issue's last price | $0.04Underlying issue's last price | 229Underlying issue's last price | 268Underlying issue's last price |
CMCSANear the Money | $0.37Near the Money | $0.40Near the Money | $0.37Near the Money | $-0.22Near the Money | 239Near the Money | 283Near the Money | CMCSAIn the Money | $0.49In the Money | $0.52In the Money | $0.47In the Money | $0.02In the Money | 172In the Money | 65In the Money | |
CMCSANear the Money | $0.19Near the Money | $0.22Near the Money | $0.20Near the Money | $-0.17Near the Money | 179Near the Money | 284Near the Money | CMCSAIn the Money | $0.80In the Money | $0.85In the Money | $0.76In the Money | $0.16In the Money | 6In the Money | 65In the Money | |
CMCSANear the Money | $0.09Near the Money | $0.12Near the Money | $0.11Near the Money | $-0.10Near the Money | 198Near the Money | 539Near the Money | CMCSAIn the Money | $1.20In the Money | $1.44In the Money | $1.29In the Money | $0.13In the Money | 1In the Money | 143In the Money | |
CMCSANear the Money | $0.04Near the Money | $0.07Near the Money | $0.05Near the Money | $-0.06Near the Money | 23Near the Money | 41Near the Money | CMCSAIn the Money | $1.45In the Money | $1.91In the Money | $1.78In the Money | $1.78In the Money | 2In the Money | ---In the Money | |
CMCSANear the Money | $0.03Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.04Near the Money | 66Near the Money | 8,703Near the Money | CMCSAIn the Money | $2.07In the Money | $2.30In the Money | $2.13In the Money | $-0.64In the Money | 1In the Money | 5In the Money | |
CMCSANear the Money | $0.01Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 57Near the Money | CMCSAIn the Money | $1.07In the Money | $2.93In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 1Out of the Money | 541Out of the Money | CMCSAIn the Money | $1.60In the Money | $4.70In the Money | $2.20In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | CMCSAIn the Money | $2.11In the Money | $4.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 145Out of the Money | CMCSAIn the Money | $2.59In the Money | $5.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $3.00In the Money | $5.90In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 242Out of the Money | CMCSAIn the Money | $3.25In the Money | $6.20In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | CMCSAIn the Money | $3.55In the Money | $7.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | CMCSAIn the Money | $5.75In the Money | $8.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 78Out of the Money | 178Out of the Money | CMCSAIn the Money | $6.95In the Money | $9.20In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CMCSAIn the Money | $6.75In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | CMCSAIn the Money | $8.05In the Money | $11.50In 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 | 5Out of the Money | CMCSAIn the Money | $9.00In the Money | $13.25In 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 | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | CMCSAIn the Money | $11.75In the Money | $13.95In 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 | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | CMCSAIn the Money | $15.00In the Money | $19.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |