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 | $21.60In the Money | $21.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
CMCSAIn the Money | $19.00In the Money | $19.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.58Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
CMCSAIn the Money | $16.25In the Money | $17.00In the Money | $14.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | CMCSAOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $13.90In the Money | $14.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.58Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | |
CMCSAIn the Money | $10.65In the Money | $11.75In the Money | $10.85In the Money | $0.00In the Money | ---In the Money | 115In the Money | CMCSAOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 496Out of the Money | |
CMCSAIn the Money | $10.30In the Money | $11.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.39Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $9.40In the Money | $9.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.41Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $8.90In the Money | $9.65In the Money | $8.52In the Money | $0.00In the Money | ---In the Money | 17In the Money | CMCSAOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.03Out of the Money | 2Out of the Money | 4,507Out of the Money | |
CMCSAIn the Money | $8.15In the Money | $8.75In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | CMCSAOut of the Money | $0.01Out of the Money | $1.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $7.15In the Money | $7.75In 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 | $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 | $6.60In the Money | $6.75In the Money | $7.00In the Money | $1.10In the Money | 1In the Money | 226In the Money | CMCSAOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 40Out of the Money | 3,621Out of the Money | |
CMCSAIn the Money | $5.95In the Money | $6.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.02Out of the Money | $0.47Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $5.40In the Money | $5.75In 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 | $0.68Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $4.95In the Money | $5.25In the Money | $5.50In the Money | $5.50In the Money | 1In the Money | ---In the Money | CMCSAOut of the Money | $0.03Out of the Money | $0.58Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CMCSAIn the Money | $2.97In the Money | $5.75In 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 | $0.09Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | |
CMCSAIn the Money | $2.93In the Money | $6.20In the Money | $4.20In the Money | $0.80In the Money | 13In the Money | 1,513In the Money | CMCSAOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.05Out of the Money | 26Out of the Money | 8,541Out of the Money | |
CMCSAIn the Money | $2.19In the Money | $3.75In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | CMCSAOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
CMCSAIn the Money | $1.57In the Money | $3.25In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | CMCSAOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.12Out of the Money | $-0.13Out of the Money | 4Out of the Money | 97Out of the Money | |
CMCSAIn the Money | $1.47In the Money | $2.91In the Money | $1.99In the Money | $0.00In the Money | ---In the Money | 3In the Money | CMCSANear the Money | $0.17Near the Money | $0.21Near the Money | $0.16Near the Money | $-0.13Near the Money | 29Near the Money | 123Near the Money | |
CMCSAIn the Money | $1.15In the Money | $2.82In the Money | $2.42In the Money | $0.73In the Money | 12In the Money | 30In the Money | CMCSANear the Money | $0.24Near the Money | $0.28Near the Money | $0.45Near the Money | $0.00Near the Money | ---Near the Money | 63Near the Money | |
CMCSAIn the Money | $1.75In the Money | $1.88In the Money | $1.88In the Money | $0.58In the Money | 3,297In the Money | 7,208In the Money | CMCSANear the Money | $0.32Near the Money | $0.38Near the Money | $0.35Near the Money | $-0.22Near the Money | 284Near the Money | 6,368Near the Money | |
CMCSAIn the Money | $1.22In the Money | $2.06In the Money | $1.64In the Money | $0.59In the Money | 17In the Money | 146In the Money | CMCSANear the Money | $0.47Near the Money | $0.55Near the Money | $0.47Near the Money | $-0.36Near the Money | 82Near the Money | 82Near the Money | |
CMCSAIn the Money | $1.10In the Money | $1.17In the Money | $1.20In the Money | $0.43In the Money | 62In the Money | 412In the Money | CMCSANear the Money | $0.64Near the Money | $1.00Near the Money | $0.61Near the Money | $-0.60Near the Money | 62Near the Money | 32Near the Money | |
CMCSAUnderlying issue's last price | $0.74Underlying issue's last price | $1.07Underlying issue's last price | $0.85Underlying issue's last price | $0.30Underlying issue's last price | 400Underlying issue's last price | 372Underlying issue's last price | Filter Table By Strike Price of$41.50Underlying issue's last price | CMCSAUnderlying issue's last price | $0.86Underlying issue's last price | $0.91Underlying issue's last price | $0.76Underlying issue's last price | $-0.43Underlying issue's last price | 87Underlying issue's last price | 1Underlying issue's last price |
CMCSANear the Money | $0.51Near the Money | $0.66Near the Money | $0.65Near the Money | $0.29Near the Money | 57Near the Money | 511Near the Money | CMCSAIn the Money | $0.96In the Money | $1.31In the Money | $1.07In the Money | $-0.64In the Money | 5In the Money | 5In the Money | |
CMCSANear the Money | $0.44Near the Money | $0.50Near the Money | $0.47Near the Money | $0.20Near the Money | 208Near the Money | 7,751Near the Money | CMCSAIn the Money | $1.13In the Money | $2.69In the Money | $1.41In the Money | $-0.69In the Money | 15In the Money | 1,279In the Money | |
CMCSANear the Money | $0.22Near the Money | $0.36Near the Money | $0.33Near the Money | $0.16Near the Money | 51Near the Money | 1,035Near the Money | CMCSAIn the Money | $1.83In the Money | $2.73In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSANear the Money | $0.21Near the Money | $0.31Near the Money | $0.21Near the Money | $0.08Near the Money | 5Near the Money | 305Near the Money | CMCSAIn the Money | $0.77In the Money | $2.83In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSANear the Money | $0.14Near the Money | $0.19Near the Money | $0.20Near the Money | $0.10Near the Money | 9Near the Money | 27Near the Money | CMCSAIn the Money | $1.35In the Money | $2.94In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSANear the Money | $0.09Near the Money | $0.83Near the Money | $0.14Near the Money | $0.05Near the Money | 1Near the Money | 6Near the Money | CMCSAIn the Money | $2.27In the Money | $3.25In 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 | $0.08Out of the Money | $0.04Out of the Money | 88Out of the Money | 4,344Out of the Money | CMCSAIn the Money | $2.35In the Money | $3.75In the Money | $5.71In the Money | $0.00In the Money | ---In the Money | 689In the Money | |
CMCSAOut of the Money | $0.06Out of the Money | $0.22Out of the Money | $0.10Out of the Money | $0.05Out of the Money | 2Out of the Money | 3Out of the Money | CMCSAIn the Money | $2.39In the Money | $4.20In 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 | $0.95Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 7Out of the Money | ---Out of the Money | CMCSAIn the Money | $3.90In the Money | $5.60In 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 | $0.40Out of the Money | $0.02Out of the Money | $0.02Out of the Money | 1Out of the Money | ---Out of the Money | CMCSAIn the Money | $4.95In the Money | $6.70In 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 | $0.10Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 50Out of the Money | 833Out of the Money | CMCSAIn the Money | $5.95In the Money | $7.20In the Money | $9.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.55Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | CMCSAIn the Money | $6.30In the Money | $6.75In 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 | $0.39Out 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 | $8.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | CMCSAIn the Money | $8.15In the Money | $9.70In the Money | $12.16In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.58Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 328Out of the Money | CMCSAIn the Money | $10.60In the Money | $12.20In the Money | $10.78In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.58Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 109Out of the Money | CMCSAIn the Money | $12.75In the Money | $14.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.38Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | CMCSAIn the Money | $18.15In the Money | $19.70In the Money | $20.45In the Money | $0.00In the Money | ---In the Money | 2In the Money |