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 | $11.90In the Money | $14.70In 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 | $0.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $9.65In the Money | $12.40In 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 | $2.03Out 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 | $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 | $2.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $7.40In the Money | $8.70In 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 | $2.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $5.75In 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 | $2.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $4.50In the Money | $6.60In 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 | $1.90Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CMCSAIn the Money | $4.75In the Money | $5.50In the Money | $5.39In the Money | $0.00In the Money | ---In the Money | 1In the Money | CMCSAOut of the Money | $0.08Out of the Money | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $3.60In the Money | $5.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.18Out of the Money | $0.43Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
CMCSAIn the Money | $2.11In the Money | $5.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.29Out of the Money | $0.73Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
CMCSAIn the Money | $2.66In the Money | $2.94In the Money | $2.58In the Money | $0.18In the Money | 4In the Money | 15In the Money | CMCSANear the Money | $0.45Near the Money | $0.55Near the Money | $0.47Near the Money | $-0.12Near the Money | 4Near the Money | 2Near the Money | |
CMCSAIn the Money | $1.93In the Money | $2.18In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSANear the Money | $0.53Near the Money | $0.83Near the Money | $0.90Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | |
CMCSAUnderlying issue's last price | $1.38Underlying issue's last price | $1.50Underlying issue's last price | $1.25Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 7Underlying issue's last price | Filter Table By Strike Price of$38.00Underlying issue's last price | CMCSAUnderlying issue's last price | $1.07Underlying issue's last price | $1.80Underlying issue's last price | $1.15Underlying issue's last price | $-0.19Underlying issue's last price | 1Underlying issue's last price | 105Underlying issue's last price |
CMCSANear the Money | $0.91Near the Money | $1.01Near the Money | $0.80Near the Money | $0.00Near the Money | ---Near the Money | 10Near the Money | CMCSAIn the Money | $1.47In the Money | $1.78In the Money | $1.74In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
CMCSANear the Money | $0.56Near the Money | $0.67Near the Money | $0.68Near the Money | $-0.01Near the Money | 16Near the Money | 27Near the Money | CMCSAIn the Money | $2.29In the Money | $2.61In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSANear the Money | $0.33Near the Money | $1.75Near the Money | $0.35Near the Money | $0.00Near the Money | ---Near the Money | 8Near the Money | CMCSAIn the Money | $2.20In the Money | $5.00In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CMCSAOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.20Out of the Money | $-0.07Out of the Money | 240Out of the Money | 14Out of the Money | CMCSAIn the Money | $3.80In the Money | $5.95In 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 | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $3.90In the Money | $6.25In 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 | $0.94Out 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 | $7.90In 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 | $0.11Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | CMCSAIn the Money | $6.65In the Money | $8.75In 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 | $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 | $6.95In the Money | $9.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.01Out 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 | $8.00In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | CMCSAIn the Money | $8.20In 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 | $0.19Out of the Money | $0.04Out of the Money | $0.04Out of the Money | 5Out of the Money | ---Out of the Money | CMCSAIn the Money | $11.25In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $15.30In the Money | $18.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |