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 | $2.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $10.00In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $9.15In 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 | $2.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $8.25In the Money | $12.00In 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 | $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 | $7.75In 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 | $2.47Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $6.65In the Money | $10.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.02Out of the Money | $1.33Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $5.05In the Money | $9.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.03Out of the Money | $2.20Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
CMCSAIn the Money | $5.00In the Money | $8.15In 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 | $0.13Out of the Money | $0.12Out of the Money | $-0.04Out of the Money | 1Out of the Money | 2Out of the Money | |
CMCSAIn the Money | $3.05In the Money | $7.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.10Out of the Money | $1.38Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
CMCSAIn the Money | $2.49In the Money | $6.00In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 6In the Money | CMCSAOut of the Money | $0.16Out of the Money | $0.31Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
CMCSAIn the Money | $3.30In the Money | $3.85In the Money | $3.26In the Money | $0.56In the Money | 4In the Money | 4In the Money | CMCSAOut of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.33Out of the Money | $-0.19Out of the Money | 2Out of the Money | 64Out of the Money | |
CMCSAIn the Money | $0.96In the Money | $2.79In the Money | $1.83In the Money | $0.00In the Money | ---In the Money | 3In the Money | CMCSANear the Money | $0.36Near the Money | $0.98Near the Money | $0.80Near the Money | $0.00Near the Money | ---Near the Money | 21Near the Money | |
CMCSAIn the Money | $1.74In the Money | $2.22In the Money | $1.69In the Money | $0.40In the Money | 4In the Money | 2,379In the Money | CMCSANear the Money | $0.39Near the Money | $0.93Near the Money | $1.31Near the Money | $0.00Near the Money | ---Near the Money | 8Near the Money | |
CMCSAUnderlying issue's last price | $1.20Underlying issue's last price | $1.38Underlying issue's last price | $1.10Underlying issue's last price | $0.21Underlying issue's last price | 128Underlying issue's last price | 186Underlying issue's last price | Filter Table By Strike Price of$39.00Underlying issue's last price | CMCSAUnderlying issue's last price | $1.02Underlying issue's last price | $2.25Underlying issue's last price | $1.78Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 25Underlying issue's last price |
CMCSANear the Money | $0.82Near the Money | $0.88Near the Money | $0.81Near the Money | $0.29Near the Money | 2,571Near the Money | 5,021Near the Money | CMCSAIn the Money | $1.36In the Money | $2.13In the Money | $2.97In the Money | $0.00In the Money | ---In the Money | 48In the Money | |
CMCSANear the Money | $0.50Near the Money | $0.70Near the Money | $0.47Near the Money | $0.14Near the Money | 27Near the Money | 412Near the Money | CMCSAIn the Money | $1.93In the Money | $2.79In the Money | $3.17In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CMCSANear the Money | $0.30Near the Money | $0.88Near the Money | $0.35Near the Money | $0.14Near the Money | 2,643Near the Money | 85Near the Money | CMCSAIn the Money | $1.88In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.18Out of the Money | $0.30Out of the Money | $0.20Out of the Money | $-0.05Out of the Money | 1Out of the Money | 4Out of the Money | CMCSAIn the Money | $3.60In the Money | $6.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.08Out of the Money | $1.57Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | CMCSAIn the Money | $3.25In the Money | $5.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $1.58Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CMCSAIn the Money | $4.20In the Money | $7.85In 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 | $2.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $5.25In 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 | $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 | $6.25In the Money | $10.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $1.31Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CMCSAIn the Money | $8.00In 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 | $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 | $9.20In the Money | $13.45In 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 | $14.20In the Money | $18.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |