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 | $12.00In the Money | $16.10In 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 | $2.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $10.00In the Money | $14.10In 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 | $2.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $9.00In the Money | $13.10In 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 | $2.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $8.25In 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 | $2.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $7.20In the Money | $11.10In the Money | $8.25In the Money | $0.00In the Money | ---In the Money | 5In 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 | $6.55In 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 | $1.32Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
CMCSAIn the Money | $5.05In the Money | $9.10In 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 | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CMCSAIn the Money | $4.05In the Money | $7.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.07Out of the Money | $0.14Out of the Money | $0.09Out of the Money | $-0.16Out of the Money | 7Out of the Money | 25Out of the Money | |
CMCSAIn the Money | $3.05In the Money | $7.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.10Out of the Money | $1.75Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | |
CMCSAIn the Money | $2.82In the Money | $6.15In the Money | $3.45In the Money | $0.00In the Money | ---In the Money | 3In the Money | CMCSAOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,923Out of the Money | |
CMCSAIn the Money | $3.15In the Money | $3.80In the Money | $2.85In the Money | $-0.08In the Money | 2In the Money | 35In the Money | CMCSAOut of the Money | $0.25Out of the Money | $0.47Out of the Money | $0.30Out of the Money | $-0.16Out of the Money | 4Out of the Money | 379Out of the Money | |
CMCSAIn the Money | $2.25In the Money | $2.55In the Money | $2.16In the Money | $0.27In the Money | 15In the Money | 35In the Money | CMCSANear the Money | $0.42Near the Money | $0.68Near the Money | $0.53Near the Money | $-0.42Near the Money | 10Near the Money | 102Near the Money | |
CMCSAIn the Money | $1.53In the Money | $1.78In the Money | $1.63In the Money | $0.38In the Money | 33In the Money | 501In the Money | CMCSANear the Money | $0.52Near the Money | $0.80Near the Money | $0.84Near the Money | $-0.52Near the Money | 2Near the Money | 39Near the Money | |
CMCSAUnderlying issue's last price | $0.23Underlying issue's last price | $1.74Underlying issue's last price | $1.08Underlying issue's last price | $0.35Underlying issue's last price | 127Underlying issue's last price | 3,077Underlying issue's last price | Filter Table By Strike Price of$39.00Underlying issue's last price | CMCSAUnderlying issue's last price | $1.06Underlying issue's last price | $1.70Underlying issue's last price | $1.15Underlying issue's last price | $-0.64Underlying issue's last price | 50Underlying issue's last price | 38Underlying issue's last price |
CMCSANear the Money | $0.64Near the Money | $0.78Near the Money | $0.68Near the Money | $0.17Near the Money | 119Near the Money | 1,600Near the Money | CMCSAIn the Money | $1.69In the Money | $2.77In the Money | $2.48In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
CMCSANear the Money | $0.37Near the Money | $0.70Near the Money | $0.41Near the Money | $0.11Near the Money | 26Near the Money | 285Near the Money | CMCSAIn the Money | $1.11In the Money | $2.83In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
CMCSANear the Money | $0.23Near the Money | $0.35Near the Money | $0.22Near the Money | $0.06Near the Money | 19Near the Money | 453Near the Money | CMCSAIn the Money | $2.27In the Money | $4.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.13Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $0.08Out of the Money | 1Out of the Money | 25Out of the Money | CMCSAIn the Money | $2.77In the Money | $5.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.07Out of the Money | $1.13Out of the Money | $0.11Out of the Money | $0.02Out of the Money | 27Out of the Money | 27Out of the Money | CMCSAIn the Money | $3.40In the Money | $6.55In 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 | $0.18Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | CMCSAIn the Money | $4.20In the Money | $8.25In 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 | $0.25Out 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 | $9.25In 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 | $1.31Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CMCSAIn the Money | $6.25In the Money | $10.25In 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 | $1.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 109Out of the Money | CMCSAIn the Money | $7.20In 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 | $2.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $8.20In the Money | $12.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out 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 | $9.20In the Money | $13.25In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $14.20In the Money | $17.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |