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 | $11.95In the Money | $14.75In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $9.60In the Money | $9.80In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $8.65In the Money | $8.80In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $7.65In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
CMCSAIn the Money | $6.60In the Money | $6.80In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
CMCSAIn the Money | $6.15In the Money | $6.35In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 311Out of the Money | |
CMCSAIn the Money | $5.65In the Money | $5.80In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,708Out of the Money | |
CMCSAIn the Money | $5.10In the Money | $5.30In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,140Out of the Money | |
CMCSAIn the Money | $4.65In the Money | $4.85In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 219Out of the Money | |
CMCSAIn the Money | $4.15In the Money | $4.30In 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 | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | |
CMCSAIn the Money | $2.97In the Money | $3.80In the Money | $4.88In the Money | $0.00In the Money | ---In the Money | 1In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | |
CMCSAIn the Money | $3.15In the Money | $3.35In 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 | $0.05Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 5Out of the Money | 17Out of the Money | |
CMCSAIn the Money | $2.61In the Money | $2.84In the Money | $2.41In the Money | $0.00In the Money | ---In the Money | 1In the Money | CMCSANear the Money | $0.01Near the Money | $0.03Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 82Near the Money | |
CMCSAIn the Money | $2.17In the Money | $2.38In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSANear the Money | $0.01Near the Money | $0.32Near the Money | $0.04Near the Money | $0.00Near the Money | ---Near the Money | 25Near the Money | |
CMCSAIn the Money | $0.96In the Money | $1.80In the Money | $1.96In the Money | $0.00In the Money | ---In the Money | 1In the Money | CMCSANear the Money | $0.01Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.09Near the Money | 1Near the Money | 139Near the Money | |
CMCSAIn the Money | $1.04In the Money | $1.30In the Money | $2.10In the Money | $0.00In the Money | ---In the Money | 69In the Money | CMCSANear the Money | $0.02Near the Money | $0.05Near the Money | $0.04Near the Money | $0.01Near the Money | 8Near the Money | 261Near the Money | |
CMCSAIn the Money | $0.78In the Money | $0.84In the Money | $1.67In the Money | $0.00In the Money | ---In the Money | 120In the Money | CMCSANear the Money | $0.07Near the Money | $0.08Near the Money | $0.07Near the Money | $0.03Near the Money | 14Near the Money | 491Near the Money | |
CMCSAUnderlying issue's last price | $0.42Underlying issue's last price | $0.44Underlying issue's last price | $0.48Underlying issue's last price | $-0.24Underlying issue's last price | 18Underlying issue's last price | 506Underlying issue's last price | Filter Table By Strike Price of$37.50Underlying issue's last price | CMCSAUnderlying issue's last price | $0.17Underlying issue's last price | $0.21Underlying issue's last price | $0.15Underlying issue's last price | $0.06Underlying issue's last price | 90Underlying issue's last price | 205Underlying issue's last price |
CMCSANear the Money | $0.15Near the Money | $0.19Near the Money | $0.18Near the Money | $-0.33Near the Money | 28Near the Money | 408Near the Money | CMCSAIn the Money | $0.42In the Money | $0.47In the Money | $0.41In the Money | $0.21In the Money | 34In the Money | 1,227In the Money | |
CMCSANear the Money | $0.04Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.21Near the Money | 113Near the Money | 1,695Near the Money | CMCSAIn the Money | $0.81In the Money | $0.86In the Money | $0.75In the Money | $0.28In the Money | 49In the Money | 241In the Money | |
CMCSANear the Money | $0.01Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.11Near the Money | 312Near the Money | 3,253Near the Money | CMCSAIn the Money | $1.27In the Money | $1.39In the Money | $0.86In the Money | $0.11In the Money | 2In the Money | 353In the Money | |
CMCSANear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.04Near the Money | 591Near the Money | 4,272Near the Money | CMCSAIn the Money | $1.65In the Money | $1.89In the Money | $1.34In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
CMCSANear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $-0.01Near the Money | 39Near the Money | 2,840Near the Money | CMCSAIn the Money | $2.19In the Money | $2.40In the Money | $1.92In the Money | $0.00In the Money | ---In the Money | 135In the Money | |
CMCSANear the Money | $0.00Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.02Near the Money | 1Near the Money | 176Near the Money | CMCSAIn the Money | $2.66In the Money | $2.88In 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 | $0.02Out of the Money | $-0.01Out of the Money | 2Out of the Money | 2,805Out of the Money | CMCSAIn the Money | $1.25In the Money | $5.00In the Money | $4.16In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | CMCSAIn the Money | $2.65In the Money | $4.35In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 425Out of the Money | CMCSAIn the Money | $4.20In the Money | $4.75In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | CMCSAIn the Money | $4.65In the Money | $6.10In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 40Out of the Money | 162Out of the Money | CMCSAIn the Money | $5.15In the Money | $5.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 110Out of the Money | CMCSAIn the Money | $5.65In the Money | $6.50In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 210Out of the Money | CMCSAIn the Money | $6.15In the Money | $6.95In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 149Out of the Money | CMCSAIn the Money | $6.65In the Money | $6.90In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 212Out of the Money | CMCSAIn the Money | $7.15In the Money | $7.35In the Money | $5.76In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | CMCSAIn the Money | $8.20In the Money | $8.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | CMCSAIn the Money | $9.15In the Money | $9.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.29Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | CMCSAIn the Money | $10.15In the Money | $10.60In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | CMCSAIn the Money | $9.90In the Money | $11.45In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $12.15In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $17.20In the Money | $18.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |