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 | $12.75In the Money | $15.00In 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 | $2.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $10.75In the Money | $11.70In 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 | $2.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $8.80In 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 | $1.87Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | |
CMCSAIn the Money | $6.90In the Money | $10.95In 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 | $2.02Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
CMCSAIn the Money | $7.40In the Money | $10.00In the Money | $8.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.00Out of the Money | $1.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $5.65In the Money | $8.95In 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 | $1.31Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
CMCSAIn the Money | $5.65In the Money | $8.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.03Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CMCSAIn the Money | $3.90In the Money | $7.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.05Out of the Money | $1.49Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
CMCSAIn the Money | $2.87In the Money | $5.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.06Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | |
CMCSAIn the Money | $2.35In the Money | $4.35In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | CMCSANear the Money | $0.22Near the Money | $0.28Near the Money | $0.22Near the Money | $-0.01Near the Money | 2Near the Money | 1,928Near the Money | |
CMCSAIn the Money | $1.42In the Money | $2.81In the Money | $2.85In the Money | $0.00In the Money | ---In the Money | 33In the Money | CMCSANear the Money | $0.38Near the Money | $0.52Near the Money | $0.40Near the Money | $-0.04Near the Money | 65Near the Money | 407Near the Money | |
CMCSAUnderlying issue's last price | $1.62Underlying issue's last price | $2.15Underlying issue's last price | $1.67Underlying issue's last price | $-0.49Underlying issue's last price | 5Underlying issue's last price | 28Underlying issue's last price | Filter Table By Strike Price of$37.00Underlying issue's last price | CMCSAUnderlying issue's last price | $0.67Underlying issue's last price | $0.72Underlying issue's last price | $0.68Underlying issue's last price | $0.03Underlying issue's last price | 47Underlying issue's last price | 125Underlying issue's last price |
CMCSANear the Money | $1.05Near the Money | $1.12Near the Money | $1.10Near the Money | $-0.06Near the Money | 15Near the Money | 541Near the Money | CMCSAIn the Money | $0.92In the Money | $1.16In the Money | $1.14In the Money | $0.12In the Money | 15In the Money | 138In the Money | |
CMCSANear the Money | $0.64Near the Money | $0.70Near the Money | $0.67Near the Money | $-0.17Near the Money | 20Near the Money | 3,244Near the Money | CMCSAIn the Money | $1.50In the Money | $1.75In the Money | $1.70In the Money | $-0.10In the Money | 1In the Money | 72In the Money | |
CMCSANear the Money | $0.37Near the Money | $0.42Near the Money | $0.40Near the Money | $-0.12Near the Money | 211Near the Money | 1,780Near the Money | CMCSAIn the Money | $2.32In the Money | $2.50In the Money | $2.41In the Money | $0.52In the Money | 10In the Money | 22In the Money | |
CMCSAOut of the Money | $0.21Out of the Money | $0.25Out of the Money | $0.23Out of the Money | $-0.06Out of the Money | 4Out of the Money | 318Out of the Money | CMCSAIn the Money | $2.47In the Money | $3.35In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
CMCSAOut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.03Out of the Money | 4Out of the Money | 476Out of the Money | CMCSAIn the Money | $3.30In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 1Out of the Money | 31Out of the Money | CMCSAIn the Money | $3.45In the Money | $6.35In 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 | $2.19Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | CMCSAIn the Money | $5.00In the Money | $8.20In 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 | $0.10Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 100Out of the Money | 2Out of the Money | CMCSAIn the Money | $5.15In the Money | $8.40In 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 | $0.45Out 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 | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.02Out of the Money | $0.25Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | CMCSAIn the Money | $8.75In the Money | $11.25In 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 | $0.15Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | CMCSAIn the Money | $8.90In the Money | $12.20In 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 | $2.16Out 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 | $13.15In 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 | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $11.00In the Money | $14.15In 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 | $1.15Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 6Out of the Money | ---Out of the Money | CMCSAIn the Money | $16.70In the Money | $18.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |