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 | $11.20In the Money | $13.65In 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 | $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 | $9.55In the Money | $12.55In 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 | $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 | $8.25In 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 | $1.29Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | |
CMCSAIn the Money | $7.30In the Money | $11.30In 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 | $2.17Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
CMCSAIn the Money | $7.35In the Money | $8.90In 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 | $2.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $5.30In the Money | $9.05In 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 | $1.32Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
CMCSAIn the Money | $4.95In 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 | $0.56Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CMCSAIn the Money | $3.25In the Money | $5.35In 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 | $0.52Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
CMCSAIn the Money | $4.20In the Money | $4.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.12Out 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 | $1.70In the Money | $3.45In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | CMCSAOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.23Out of the Money | $-0.06Out of the Money | 1Out of the Money | 1,928Out of the Money | |
CMCSAIn the Money | $2.36In the Money | $2.99In the Money | $2.85In the Money | $0.00In the Money | ---In the Money | 33In the Money | CMCSANear the Money | $0.35Near the Money | $0.40Near the Money | $0.44Near the Money | $0.00Near the Money | ---Near the Money | 407Near the Money | |
CMCSAIn the Money | $1.64In the Money | $2.04In the Money | $2.16In the Money | $0.00In the Money | ---In the Money | 28In the Money | CMCSANear the Money | $0.62Near the Money | $0.68Near the Money | $0.65Near the Money | $-0.13Near the Money | 6Near the Money | 119Near the Money | |
CMCSAUnderlying issue's last price | $1.17Underlying issue's last price | $1.26Underlying issue's last price | $1.16Underlying issue's last price | $0.09Underlying issue's last price | 3Underlying issue's last price | 541Underlying issue's last price | Filter Table By Strike Price of$38.00Underlying issue's last price | CMCSAUnderlying issue's last price | $1.02Underlying issue's last price | $1.07Underlying issue's last price | $1.02Underlying issue's last price | $-0.20Underlying issue's last price | 3Underlying issue's last price | 141Underlying issue's last price |
CMCSANear the Money | $0.25Near the Money | $0.81Near the Money | $0.84Near the Money | $0.15Near the Money | 2Near the Money | 3,245Near the Money | CMCSAIn the Money | $1.56In the Money | $1.64In the Money | $1.80In the Money | $0.00In the Money | ---In the Money | 72In the Money | |
CMCSANear the Money | $0.44Near the Money | $0.48Near the Money | $0.52Near the Money | $0.13Near the Money | 183Near the Money | 1,654Near the Money | CMCSAIn the Money | $2.15In the Money | $2.51In the Money | $1.89In the Money | $-0.60In the Money | 10In the Money | 22In the Money | |
CMCSANear the Money | $0.24Near the Money | $0.29Near the Money | $0.29Near the Money | $0.05Near the Money | 2Near the Money | 318Near the Money | CMCSAIn the Money | $3.05In the Money | $3.35In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
CMCSAOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 476Out of the Money | CMCSAIn the Money | $3.60In the Money | $5.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 3Out of the Money | 28Out of the Money | CMCSAIn the Money | $4.85In the Money | $6.05In 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 | $0.10Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | CMCSAIn the Money | $4.70In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | CMCSAIn the Money | $6.05In the Money | $7.80In 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 | $2.18Out 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 | $9.90In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | CMCSAIn the Money | $7.15In the Money | $10.85In 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 | $1.70Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | CMCSAIn the Money | $7.90In the Money | $11.90In 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 | $1.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $8.85In the Money | $12.30In 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 | $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 | $10.35In the Money | $13.75In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $15.00In the Money | $18.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |