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 | $18.00In the Money | $21.10In the Money | $18.85In the Money | $0.55In the Money | 2In the Money | 4In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.63Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CMCSAIn the Money | $14.35In the Money | $18.60In 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 | $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 | $12.00In the Money | $16.10In the Money | $13.20In the Money | $0.00In the Money | ---In the Money | 27In 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 | 145Out of the Money | |
CMCSAIn the Money | $9.35In the Money | $13.60In 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 | $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 | $8.05In the Money | $12.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $7.05In the Money | $11.00In the Money | $9.25In the Money | $0.00In the Money | ---In the Money | 12In 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 | 6,468Out 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 | $0.01Out 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 | $5.05In the Money | $9.00In 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 | $1.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | |
CMCSAIn the Money | $4.55In the Money | $8.60In the Money | $6.70In the Money | $1.06In the Money | 11In the Money | 165In the Money | CMCSAOut of the Money | $0.03Out of the Money | $0.22Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 3Out of the Money | 4,193Out of the Money | |
CMCSAIn the Money | $5.80In the Money | $7.25In 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 | $0.61Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $3.60In the Money | $7.60In 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 | $2.16Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CMCSAIn the Money | $3.10In the Money | $7.00In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CMCSAIn the Money | $2.55In the Money | $6.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.04Out of the Money | $0.30Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 10Out of the Money | 8Out of the Money | |
CMCSAIn the Money | $2.07In the Money | $6.10In the Money | $4.10In the Money | $0.27In the Money | 24In the Money | 257In the Money | CMCSAOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 21Out of the Money | 6,491Out 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 | $0.06Out of the Money | $0.09Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
CMCSAIn the Money | $1.32In the Money | $5.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.13Out of the Money | $-0.14Out of the Money | 1Out of the Money | 641Out of the Money | |
CMCSAIn the Money | $0.60In the Money | $4.65In the Money | $1.43In the Money | $0.00In the Money | ---In the Money | 22In the Money | CMCSANear the Money | $0.04Near the Money | $0.40Near the Money | $0.16Near the Money | $-0.09Near the Money | 11Near the Money | 29Near the Money | |
CMCSAIn the Money | $1.70In the Money | $2.42In the Money | $1.95In the Money | $0.58In the Money | 41In the Money | 88In the Money | CMCSANear the Money | $0.17Near the Money | $0.22Near the Money | $0.22Near the Money | $-0.18Near the Money | 3Near the Money | 231Near the Money | |
CMCSAIn the Money | $1.72In the Money | $1.95In the Money | $1.80In the Money | $0.67In the Money | 12In the Money | 2,352In the Money | CMCSANear the Money | $0.26Near the Money | $0.50Near the Money | $0.28Near the Money | $-0.25Near the Money | 83Near the Money | 8,142Near the Money | |
CMCSAIn the Money | $1.19In the Money | $1.60In the Money | $1.20In the Money | $0.47In the Money | 73In the Money | 80In the Money | CMCSANear the Money | $0.30Near the Money | $0.50Near the Money | $0.52Near the Money | $-0.29Near the Money | 62Near the Money | 348Near the Money | |
CMCSAIn the Money | $0.90In the Money | $1.27In the Money | $0.82In the Money | $0.25In the Money | 139In the Money | 1,722In the Money | CMCSANear the Money | $0.51Near the Money | $0.70Near the Money | $0.68Near the Money | $-0.42Near the Money | 197Near the Money | 152Near the Money | |
CMCSAUnderlying issue's last price | $0.56Underlying issue's last price | $0.81Underlying issue's last price | $0.66Underlying issue's last price | $0.29Underlying issue's last price | 681Underlying issue's last price | 253Underlying issue's last price | Filter Table By Strike Price of$39.00Underlying issue's last price | CMCSAUnderlying issue's last price | $0.77Underlying issue's last price | $1.62Underlying issue's last price | $0.84Underlying issue's last price | $-0.51Underlying issue's last price | 152Underlying issue's last price | 151Underlying issue's last price |
CMCSANear the Money | $0.53Near the Money | $0.64Near the Money | $0.43Near the Money | $0.14Near the Money | 138Near the Money | 384Near the Money | CMCSAIn the Money | $0.44In the Money | $1.99In the Money | $1.19In the Money | $-0.31In the Money | 91In the Money | 2In the Money | |
CMCSANear the Money | $0.36Near the Money | $0.40Near the Money | $0.36Near the Money | $0.17Near the Money | 459Near the Money | 12,713Near the Money | CMCSAIn the Money | $1.21In the Money | $1.62In the Money | $1.67In the Money | $-0.61In the Money | 30In the Money | 8,597In the Money | |
CMCSANear the Money | $0.24Near the Money | $0.29Near the Money | $0.25Near the Money | $0.11Near the Money | 657Near the Money | 453Near the Money | CMCSAIn the Money | $1.24In the Money | $3.95In the Money | $2.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CMCSANear the Money | $0.16Near the Money | $0.20Near the Money | $0.19Near the Money | $0.10Near the Money | 9Near the Money | 48Near the Money | CMCSAIn the Money | $2.12In the Money | $2.89In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSANear the Money | $0.10Near the Money | $0.20Near the Money | $0.09Near the Money | $0.02Near the Money | 10Near the Money | 17Near the Money | CMCSAIn the Money | $1.82In the Money | $3.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSANear the Money | $0.06Near the Money | $0.10Near the Money | $0.09Near the Money | $0.02Near the Money | 2Near the Money | 239Near the Money | CMCSAIn the Money | $1.22In the Money | $4.30In 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 | $0.10Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 168Out of the Money | 7,556Out of the Money | CMCSAIn the Money | $2.52In the Money | $4.30In the Money | $4.96In the Money | $0.00In the Money | ---In the Money | 3,126In the Money | |
CMCSAOut of the Money | $0.02Out of the Money | $0.52Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | CMCSAIn the Money | $2.31In the Money | $5.75In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $3.45In the Money | $4.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.02Out 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 | $3.15In the Money | $7.25In 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 | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 52Out of the Money | 6,067Out of the Money | CMCSAIn the Money | $4.25In the Money | $8.25In 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 | $2.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $5.20In the Money | $9.00In 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 | $2.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $8.00In 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 | $0.95Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,331Out of the Money | CMCSAIn the Money | $6.70In the Money | $10.25In the Money | $8.34In the Money | $0.00In the Money | ---In the Money | 1In 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 | $7.90In the Money | $10.10In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 3,110Out of the Money | CMCSAIn the Money | $9.20In the Money | $12.95In 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 | $1.27Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 512Out of the Money | CMCSAIn the Money | $11.70In the Money | $15.80In 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 | $14.20In the Money | $18.45In 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 | $1.80Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | CMCSAIn the Money | $19.20In the Money | $23.00In 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 | $1.99Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | CMCSAIn the Money | $24.35In the Money | $27.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |