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 | $12.60In the Money | $14.00In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $10.10In 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 | $9.55In 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 | $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 | $8.25In the Money | $10.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.00Out 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 | $7.15In the Money | $10.15In 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 | $2.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $6.05In the Money | $9.40In 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 | $1.36Out 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 | $8.35In 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 | $2.21Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
CMCSAIn the Money | $5.20In the Money | $5.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
CMCSAIn the Money | $3.30In the Money | $5.50In the Money | $4.44In the Money | $0.00In the Money | ---In the Money | 5In the Money | CMCSAOut of the Money | $0.15Out of the Money | $1.87Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
CMCSAIn the Money | $2.96In the Money | $3.55In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 11In the Money | CMCSAOut of the Money | $0.21Out of the Money | $0.68Out of the Money | $0.26Out of the Money | $0.00Out of the Money | 1Out of the Money | 46Out of the Money | |
CMCSAIn the Money | $2.46In the Money | $2.96In the Money | $3.26In the Money | $0.00In the Money | ---In the Money | 4In the Money | CMCSANear the Money | $0.41Near the Money | $0.50Near the Money | $0.45Near the Money | $-0.11Near the Money | 7Near the Money | 72Near the Money | |
CMCSAIn the Money | $0.59In the Money | $2.01In the Money | $1.83In the Money | $0.00In the Money | ---In the Money | 3In the Money | CMCSANear the Money | $0.68Near the Money | $0.76Near the Money | $0.77Near the Money | $0.00Near the Money | ---Near the Money | 27Near the Money | |
CMCSAUnderlying issue's last price | $1.02Underlying issue's last price | $1.39Underlying issue's last price | $1.22Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 2,306Underlying issue's last price | Filter Table By Strike Price of$38.00Underlying issue's last price | CMCSAUnderlying issue's last price | $0.56Underlying issue's last price | $1.33Underlying issue's last price | $1.39Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 6Underlying issue's last price |
CMCSANear the Money | $0.77Near the Money | $0.91Near the Money | $0.85Near the Money | $0.13Near the Money | 87Near the Money | 168Near the Money | CMCSAIn the Money | $1.61In the Money | $1.86In the Money | $1.78In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
CMCSANear the Money | $0.50Near the Money | $0.57Near the Money | $0.54Near the Money | $0.07Near the Money | 81Near the Money | 4,478Near the Money | CMCSAIn the Money | $2.26In the Money | $2.38In the Money | $2.97In the Money | $0.00In the Money | ---In the Money | 48In the Money | |
CMCSANear the Money | $0.26Near the Money | $0.36Near the Money | $0.31Near the Money | $0.00Near the Money | ---Near the Money | 427Near the Money | CMCSAIn the Money | $2.87In the Money | $3.95In the Money | $3.17In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CMCSAOut of the Money | $0.15Out of the Money | $0.24Out of the Money | $0.16Out of the Money | $0.00Out of the Money | 1Out of the Money | 2,689Out of the Money | CMCSAIn the Money | $3.95In the Money | $5.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.09Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | CMCSAIn the Money | $3.40In the Money | $6.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 1Out of the Money | 3Out of the Money | CMCSAIn the Money | $5.80In the Money | $7.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.04Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CMCSAIn the Money | $6.15In the Money | $7.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out 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 | $6.60In the Money | $9.50In 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 | $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 | $8.00In the Money | $10.80In 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 | $1.30Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CMCSAIn the Money | $9.45In the Money | $10.75In 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 | $2.14Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 5Out of the Money | ---Out of the Money | CMCSAIn the Money | $11.70In the Money | $13.30In 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 | $2.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $15.50In the Money | $17.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |