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 | $19.05In the Money | $19.20In 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 | $16.55In the Money | $16.70In 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 | $0.73Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CMCSAIn the Money | $14.05In the Money | $14.20In 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 | $0.78Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $11.60In 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 | $0.77Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $10.05In the Money | $10.20In 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 | $0.52Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
CMCSAIn the Money | $9.05In the Money | $9.40In the Money | $9.97In the Money | $0.00In the Money | ---In the Money | 1In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | |
CMCSAIn the Money | $8.10In the Money | $8.20In 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 | 1,759Out of the Money | |
CMCSAIn the Money | $7.10In the Money | $7.20In the Money | $8.82In the Money | $0.00In the Money | ---In the Money | 10In 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 | 1,220Out of the Money | |
CMCSAIn the Money | $6.60In the Money | $6.70In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | 3In 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 | 1,609Out of the Money | |
CMCSAIn the Money | $6.10In the Money | $6.20In 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 | 202Out of the Money | |
CMCSAIn the Money | $5.55In the Money | $5.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.70Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 173Out of the Money | |
CMCSAIn the Money | $5.10In the Money | $5.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.70Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
CMCSAIn the Money | $4.60In the Money | $4.75In the Money | $5.91In the Money | $0.00In the Money | ---In the Money | 2,371In 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 | 7Out of the Money | 2,633Out of the Money | |
CMCSAIn the Money | $2.72In the Money | $4.25In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 60In 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 | 305Out of the Money | 3,366Out of the Money | |
CMCSAIn the Money | $3.60In the Money | $3.75In the Money | $2.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
CMCSAIn the Money | $2.09In the Money | $3.25In the Money | $3.33In the Money | $0.00In the Money | ---In the Money | 9In the Money | CMCSAOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 20Out of the Money | 61Out of the Money | |
CMCSAIn the Money | $2.50In the Money | $2.76In the Money | $2.28In the Money | $0.00In the Money | ---In the Money | 18In the Money | CMCSANear the Money | $0.01Near the Money | $0.05Near the Money | $0.06Near the Money | $0.05Near the Money | 1Near the Money | 40Near the Money | |
CMCSAIn the Money | $2.10In the Money | $2.28In the Money | $1.80In the Money | $0.00In the Money | ---In the Money | 58In the Money | CMCSANear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $0.01Near the Money | 31Near the Money | 1,131Near the Money | |
CMCSAIn the Money | $1.62In the Money | $1.78In the Money | $1.72In the Money | $-0.76In the Money | 5In the Money | 337In the Money | CMCSANear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $0.00Near the Money | 11Near the Money | 5,958Near the Money | |
CMCSAIn the Money | $1.02In the Money | $1.21In the Money | $1.69In the Money | $0.00In the Money | ---In the Money | 474In the Money | CMCSANear the Money | $0.02Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.01Near the Money | 6Near the Money | 1,114Near the Money | |
CMCSAIn the Money | $0.32In the Money | $0.75In the Money | $0.73In the Money | $-0.35In the Money | 8In the Money | 854In the Money | CMCSANear the Money | $0.07Near the Money | $0.10Near the Money | $0.09Near the Money | $0.03Near the Money | 31Near the Money | 979Near the Money | |
CMCSAUnderlying issue's last price | $0.34Underlying issue's last price | $0.37Underlying issue's last price | $0.38Underlying issue's last price | $-0.48Underlying issue's last price | 262Underlying issue's last price | 894Underlying issue's last price | Filter Table By Strike Price of$39.00Underlying issue's last price | CMCSAUnderlying issue's last price | $0.21Underlying issue's last price | $0.24Underlying issue's last price | $0.22Underlying issue's last price | $0.09Underlying issue's last price | 49Underlying issue's last price | 880Underlying issue's last price |
CMCSANear the Money | $0.12Near the Money | $0.15Near the Money | $0.16Near the Money | $-0.34Near the Money | 310Near the Money | 1,069Near the Money | CMCSAIn the Money | $0.48In the Money | $0.52In the Money | $0.46In the Money | $0.19In the Money | 50In the Money | 224In the Money | |
CMCSANear the Money | $0.04Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.21Near the Money | 248Near the Money | 6,483Near the Money | CMCSAIn the Money | $0.89In the Money | $0.95In the Money | $0.85In the Money | $0.34In the Money | 49In the Money | 4,684In the Money | |
CMCSANear the Money | $0.01Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.08Near the Money | 33Near the Money | 1,240Near the Money | CMCSAIn the Money | $0.89In the Money | $1.47In the Money | $1.30In the Money | $0.38In the Money | 1In the Money | 45In the Money | |
CMCSANear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.04Near the Money | 20Near the Money | 701Near the Money | CMCSAIn the Money | $1.79In the Money | $2.02In the Money | $1.20In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
CMCSANear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 748Near the Money | CMCSAIn the Money | $2.28In the Money | $2.44In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSANear the Money | $0.01Near the Money | $0.06Near the Money | $0.01Near the Money | $-0.01Near the Money | 10Near the Money | 312Near the Money | CMCSAIn the Money | $2.82In the Money | $2.98In the Money | $1.67In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 19Out of the Money | 17,208Out of the Money | CMCSAIn the Money | $2.62In the Money | $3.50In the Money | $2.92In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.33Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,937Out of the Money | CMCSAIn the Money | $2.77In the Money | $3.95In the Money | $4.70In 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 | $0.20Out of the Money | $0.16Out of the Money | 1Out of the Money | 190Out of the Money | CMCSAIn the Money | $4.30In the Money | $4.50In 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 | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 1,440Out of the Money | CMCSAIn the Money | $4.80In the Money | $4.95In 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 | 1Out of the Money | 286Out of the Money | CMCSAIn the Money | $5.30In the Money | $5.45In 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 | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 77Out of the Money | 2,956Out of the Money | CMCSAIn the Money | $5.85In the Money | $6.60In the Money | $5.50In 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 | 215Out of the Money | CMCSAIn the Money | $6.30In 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 | $0.70Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 93Out of the Money | CMCSAIn the Money | $6.60In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | CMCSAIn the Money | $7.80In the Money | $8.00In 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 | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,361Out of the Money | CMCSAIn the Money | $7.45In the Money | $8.45In the Money | $5.97In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | CMCSAIn the Money | $8.80In the Money | $8.95In 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 | $0.50Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | CMCSAIn the Money | $9.75In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 642Out of the Money | CMCSAIn the Money | $10.60In the Money | $11.10In the Money | $10.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | CMCSAIn the Money | $13.30In the Money | $14.15In 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 | $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 | $15.05In the Money | $16.35In 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 | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | CMCSAIn the Money | $20.70In the Money | $21.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |