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 | $17.45In the Money | $19.95In the Money | $18.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.58Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CMCSAIn the Money | $13.30In the Money | $17.15In 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 | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 108Out of the Money | |
CMCSAIn the Money | $10.80In the Money | $13.00In the Money | $12.90In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 145Out of the Money | |
CMCSAIn the Money | $10.05In the Money | $12.50In 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 | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 185Out of the Money | |
CMCSAIn the Money | $8.25In the Money | $10.35In 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 | $10.00In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 287Out of the Money | 6,468Out of the Money | |
CMCSAIn the Money | $5.20In the Money | $8.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.34Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
CMCSAIn the Money | $5.70In the Money | $7.05In 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 | $1.28Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | |
CMCSAIn the Money | $3.30In the Money | $6.55In the Money | $5.46In the Money | $0.00In the Money | ---In the Money | 8In the Money | CMCSAOut of the Money | $0.02Out of the Money | $0.22Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 110Out of the Money | 4,468Out of the Money | |
CMCSAIn the Money | $3.25In the Money | $5.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 100Out of the Money | 230Out of the Money | |
CMCSAIn the Money | $2.87In the Money | $5.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.54Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 234Out of the Money | 137Out of the Money | |
CMCSAIn the Money | $2.32In the Money | $5.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.02Out of the Money | $0.53Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 132Out of the Money | 1Out of the Money | |
CMCSAIn the Money | $2.05In the Money | $4.60In 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 | $0.54Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 34Out of the Money | 16Out of the Money | |
CMCSAIn the Money | $2.54In the Money | $4.05In the Money | $3.02In the Money | $-0.06In the Money | 26In the Money | 63In the Money | CMCSANear the Money | $0.04Near the Money | $0.07Near the Money | $0.07Near the Money | $0.00Near the Money | 4Near the Money | 6,435Near the Money | |
CMCSAIn the Money | $2.36In the Money | $2.61In the Money | $3.00In the Money | $3.00In the Money | 1In the Money | ---In the Money | CMCSANear the Money | $0.06Near the Money | $0.09Near the Money | $0.08Near the Money | $-0.03Near the Money | 12Near the Money | 6Near the Money | |
CMCSAIn the Money | $1.74In the Money | $2.26In the Money | $2.20In the Money | $0.18In the Money | 2In the Money | 10In the Money | CMCSANear the Money | $0.09Near the Money | $0.12Near the Money | $0.15Near the Money | $0.00Near the Money | 1Near the Money | 646Near the Money | |
CMCSAIn the Money | $1.15In the Money | $2.27In the Money | $1.43In the Money | $0.00In the Money | ---In the Money | 22In the Money | CMCSANear the Money | $0.15Near the Money | $0.19Near the Money | $0.19Near the Money | $-0.07Near the Money | 25Near the Money | 44Near the Money | |
CMCSAIn the Money | $1.17In the Money | $1.24In the Money | $1.26In the Money | $0.07In the Money | 9In the Money | 69In the Money | CMCSANear the Money | $0.26Near the Money | $0.31Near the Money | $0.29Near the Money | $-0.14Near the Money | 71Near the Money | 245Near the Money | |
CMCSAUnderlying issue's last price | $0.86Underlying issue's last price | $0.90Underlying issue's last price | $0.89Underlying issue's last price | $-0.34Underlying issue's last price | 55Underlying issue's last price | 2,306Underlying issue's last price | Filter Table By Strike Price of$37.50Underlying issue's last price | CMCSAUnderlying issue's last price | $0.44Underlying issue's last price | $0.47Underlying issue's last price | $0.46Underlying issue's last price | $0.05Underlying issue's last price | 46Underlying issue's last price | 8,390Underlying issue's last price |
CMCSANear the Money | $0.59Near the Money | $0.63Near the Money | $0.61Near the Money | $-0.22Near the Money | 22Near the Money | 517Near the Money | CMCSAIn the Money | $0.67In the Money | $0.71In the Money | $0.69In the Money | $0.09In the Money | 27In the Money | 673In the Money | |
CMCSANear the Money | $0.38Near the Money | $0.42Near the Money | $0.42Near the Money | $-0.12Near the Money | 38Near the Money | 1,892Near the Money | CMCSAIn the Money | $0.96In the Money | $1.00In the Money | $1.01In the Money | $0.16In the Money | 11In the Money | 281In the Money | |
CMCSANear the Money | $0.23Near the Money | $0.28Near the Money | $0.28Near the Money | $-0.12Near the Money | 36Near the Money | 957Near the Money | CMCSAIn the Money | $1.29In the Money | $1.57In the Money | $1.35In the Money | $0.19In the Money | 4In the Money | 555In the Money | |
CMCSANear the Money | $0.13Near the Money | $0.18Near the Money | $0.17Near the Money | $-0.06Near the Money | 40Near the Money | 556Near the Money | CMCSAIn the Money | $1.70In the Money | $2.61In the Money | $1.55In the Money | $0.00In the Money | ---In the Money | 94In the Money | |
CMCSANear the Money | $0.08Near the Money | $0.12Near the Money | $0.10Near the Money | $-0.03Near the Money | 72Near the Money | 16,731Near the Money | CMCSAIn the Money | $2.05In the Money | $2.58In the Money | $2.17In the Money | $0.35In the Money | 20In the Money | 8,548In the Money | |
CMCSANear the Money | $0.04Near the Money | $0.08Near the Money | $0.06Near the Money | $-0.02Near the Money | 6Near the Money | 774Near the Money | CMCSAIn the Money | $2.51In the Money | $2.85In the Money | $2.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CMCSAOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | CMCSAIn the Money | $1.57In the Money | $3.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 120Out of the Money | 19Out of the Money | CMCSAIn the Money | $2.05In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 100Out of the Money | 241Out of the Money | CMCSAIn the Money | $2.65In 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 | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 25Out of the Money | 7,579Out of the Money | CMCSAIn the Money | $3.25In the Money | $5.95In the Money | $4.71In the Money | $-0.09In the Money | 1In the Money | 1,876In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 200Out of the Money | 12Out of the Money | CMCSAIn the Money | $4.00In the Money | $6.40In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $3.95In the Money | $7.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $5.95In the Money | $6.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 1Out of the Money | 6,052Out of the Money | CMCSAIn the Money | $5.05In the Money | $9.25In the Money | $8.08In the Money | $0.00In the Money | ---In the Money | 1,002In the Money | |
CMCSAOut of the Money | $0.00Out 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 | $6.20In the Money | $9.30In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $8.90In the Money | $10.55In 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 | $0.10Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,327Out of the Money | CMCSAIn the Money | $9.35In the Money | $11.75In the Money | $8.34In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $8.15In the Money | $12.25In 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 | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 20Out of the Money | 3,111Out of the Money | CMCSAIn the Money | $10.00In the Money | $14.20In the Money | $10.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 510Out of the Money | CMCSAIn the Money | $14.30In the Money | $16.75In the Money | $13.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | CMCSAIn the Money | $16.65In the Money | $19.00In the Money | $10.40In 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 | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | CMCSAIn the Money | $21.95In the Money | $24.20In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | CMCSAIn the Money | $25.50In the Money | $28.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |