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 | $17.60In the Money | $19.90In 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 | $0.65Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CMCSAIn the Money | $15.50In the Money | $15.70In 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 | $11.15In the Money | $14.90In 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 | $1.27Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 145Out of the Money | |
CMCSAIn the Money | $8.70In the Money | $12.75In 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 | $2.13Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 185Out of the Money | |
CMCSAIn the Money | $7.30In the Money | $11.05In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $6.50In the Money | $10.05In 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 | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,468Out of the Money | |
CMCSAIn the Money | $5.25In the Money | $8.60In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
CMCSAIn the Money | $4.45In the Money | $8.05In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | |
CMCSAIn the Money | $3.70In the Money | $6.95In the Money | $5.46In the Money | $0.06In the Money | 8In the Money | 8In the Money | CMCSAOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 12Out of the Money | 4,468Out of the Money | |
CMCSAIn the Money | $4.05In the Money | $6.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.01Out of the Money | $1.30Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 230Out of the Money | |
CMCSAIn the Money | $2.70In the Money | $4.75In 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 | $1.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 137Out of the Money | |
CMCSAIn the Money | $3.60In the Money | $5.30In 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 | $1.31Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CMCSAIn the Money | $2.54In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.04Out of the Money | $0.26Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CMCSAIn the Money | $3.15In the Money | $3.35In the Money | $3.08In the Money | $0.00In the Money | ---In the Money | 63In the Money | CMCSAOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 2Out of the Money | 6,435Out of the Money | |
CMCSAIn the Money | $2.42In the Money | $2.86In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSANear the Money | $0.06Near the Money | $0.09Near the Money | $0.11Near the Money | $0.00Near the Money | ---Near the Money | 6Near the Money | |
CMCSAIn the Money | $2.05In the Money | $4.40In the Money | $2.02In the Money | $0.00In the Money | ---In the Money | 10In the Money | CMCSANear the Money | $0.10Near the Money | $0.12Near the Money | $0.15Near the Money | $-0.04Near the Money | 1Near the Money | 645Near the Money | |
CMCSAIn the Money | $1.48In the Money | $3.90In the Money | $1.43In the Money | $0.00In the Money | ---In the Money | 22In the Money | CMCSANear the Money | $0.16Near the Money | $0.25Near the Money | $0.26Near the Money | $0.00Near the Money | ---Near the Money | 44Near the Money | |
CMCSAIn the Money | $1.23In the Money | $1.64In the Money | $1.19In the Money | $0.00In the Money | ---In the Money | 69In the Money | CMCSANear the Money | $0.25Near the Money | $0.43Near the Money | $0.43Near the Money | $0.00Near the Money | ---Near the Money | 245Near the Money | |
CMCSAIn the Money | $1.02In the Money | $1.24In the Money | $1.23In the Money | $0.34In the Money | 25In the Money | 2,301In the Money | CMCSANear the Money | $0.40Near the Money | $0.43Near the Money | $0.41Near the Money | $-0.11Near the Money | 96Near the Money | 8,338Near the Money | |
CMCSAUnderlying issue's last price | $0.75Underlying issue's last price | $0.80Underlying issue's last price | $0.83Underlying issue's last price | $0.20Underlying issue's last price | 22Underlying issue's last price | 518Underlying issue's last price | Filter Table By Strike Price of$38.00Underlying issue's last price | CMCSAUnderlying issue's last price | $0.61Underlying issue's last price | $0.66Underlying issue's last price | $0.60Underlying issue's last price | $-0.15Underlying issue's last price | 132Underlying issue's last price | 546Underlying issue's last price |
CMCSANear the Money | $0.51Near the Money | $0.56Near the Money | $0.54Near the Money | $0.11Near the Money | 141Near the Money | 1,891Near the Money | CMCSAIn the Money | $0.88In the Money | $0.93In the Money | $0.85In the Money | $-0.19In the Money | 3In the Money | 282In the Money | |
CMCSANear the Money | $0.35Near the Money | $0.38Near the Money | $0.40Near the Money | $0.19Near the Money | 68Near the Money | 898Near the Money | CMCSAIn the Money | $1.20In the Money | $1.27In the Money | $1.16In the Money | $0.02In the Money | 5In the Money | 555In the Money | |
CMCSANear the Money | $0.21Near the Money | $0.26Near the Money | $0.23Near the Money | $0.04Near the Money | 8Near the Money | 552Near the Money | CMCSAIn the Money | $1.56In the Money | $3.75In the Money | $1.55In the Money | $0.00In the Money | ---In the Money | 94In the Money | |
CMCSANear the Money | $0.13Near the Money | $0.18Near the Money | $0.13Near the Money | $0.02Near the Money | 1,065Near the Money | 16,399Near the Money | CMCSAIn the Money | $1.92In the Money | $2.55In the Money | $1.82In the Money | $-0.43In the Money | 13In the Money | 8,555In the Money | |
CMCSANear the Money | $0.08Near the Money | $0.12Near the Money | $0.08Near the Money | $0.00Near the Money | ---Near the Money | 774Near the Money | CMCSAIn the Money | $1.17In the Money | $2.78In the Money | $2.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CMCSANear the Money | $0.06Near the Money | $0.09Near the Money | $0.08Near the Money | $0.02Near the Money | 4Near the Money | 66Near the Money | CMCSAIn the Money | $2.86In the Money | $3.05In 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 | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | CMCSAIn the Money | $3.35In the Money | $5.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.02Out of the Money | $0.21Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 241Out of the Money | CMCSAIn the Money | $2.38In 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 | $0.09Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 1Out of the Money | 7,579Out of the Money | CMCSAIn the Money | $4.35In the Money | $6.40In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 3,105In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $2.16Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | CMCSAIn the Money | $3.00In the Money | $5.25In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $3.30In the Money | $7.35In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $4.20In the Money | $6.80In 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 | $0.05Out of the Money | $0.06Out of the Money | $0.04Out of the Money | 6Out of the Money | 6,058Out of the Money | CMCSAIn the Money | $4.85In the Money | $8.90In the Money | $8.08In the Money | $0.00In the Money | ---In the Money | 1,319In 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 | $6.35In the Money | $9.80In 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 | $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 | $6.90In 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 | $0.95Out 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 | $7.80In the Money | $11.10In the Money | $8.34In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $1.04Out 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 | $11.85In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 3Out of the Money | 3,111Out of the Money | CMCSAIn the Money | $10.00In the Money | $13.90In the Money | $10.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $1.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 510Out of the Money | CMCSAIn the Money | $14.40In the Money | $14.55In 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 | $14.90In the Money | $18.90In 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 | $1.27Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | CMCSAIn the Money | $20.05In the Money | $23.40In 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 | 5Out of the Money | CMCSAIn the Money | $26.55In the Money | $28.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |