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 | $14.30In the Money | $14.45In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $11.30In the Money | $11.50In 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 | $0.68Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
CMCSAIn the Money | $10.30In the Money | $10.50In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CMCSAIn the Money | $9.25In the Money | $9.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.93Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
CMCSAIn the Money | $8.30In the Money | $8.50In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | |
CMCSAIn the Money | $7.35In the Money | $7.45In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 534Out of the Money | |
CMCSAIn the Money | $6.80In the Money | $7.00In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 298Out of the Money | |
CMCSAIn the Money | $6.25In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 635Out of the Money | |
CMCSAIn the Money | $5.85In the Money | $6.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 469Out of the Money | |
CMCSAIn the Money | $5.30In the Money | $5.50In 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 | $0.41Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,669Out of the Money | |
CMCSAIn the Money | $4.75In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.76Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 255Out of the Money | |
CMCSAIn the Money | $4.35In 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 | $2.07Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 160Out of the Money | |
CMCSAIn the Money | $3.80In the Money | $3.95In 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 | $2.13Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 20Out of the Money | 91Out of the Money | |
CMCSAIn the Money | $3.35In the Money | $3.50In the Money | $2.81In the Money | $0.00In the Money | ---In the Money | 2In the Money | CMCSAOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 35Out of the Money | 843Out of the Money | |
CMCSAIn the Money | $2.85In the Money | $3.00In the Money | $2.91In the Money | $0.00In the Money | ---In the Money | 1In the Money | CMCSANear the Money | $0.01Near the Money | $1.24Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 141Near the Money | |
CMCSAIn the Money | $2.35In the Money | $2.51In the Money | $2.64In the Money | $0.00In the Money | ---In the Money | 20In the Money | CMCSANear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.02Near the Money | 1Near the Money | 66Near the Money | |
CMCSAIn the Money | $1.79In the Money | $2.03In the Money | $2.33In 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 | $-0.01Near the Money | 10Near the Money | 64Near the Money | |
CMCSAIn the Money | $1.29In the Money | $1.53In the Money | $1.64In the Money | $0.45In the Money | 2In the Money | 77In the Money | CMCSANear the Money | $0.03Near the Money | $0.04Near the Money | $0.04Near the Money | $-0.02Near the Money | 3Near the Money | 651Near the Money | |
CMCSAIn the Money | $0.92In the Money | $0.99In the Money | $1.00In the Money | $0.22In the Money | 6In the Money | 45In the Money | CMCSANear the Money | $0.06Near the Money | $0.09Near the Money | $0.05Near the Money | $-0.11Near the Money | 9Near the Money | 561Near the Money | |
CMCSAUnderlying issue's last price | $0.55Underlying issue's last price | $0.59Underlying issue's last price | $0.61Underlying issue's last price | $0.09Underlying issue's last price | 25Underlying issue's last price | 605Underlying issue's last price | Filter Table By Strike Price of$39.00Underlying issue's last price | CMCSAUnderlying issue's last price | $0.16Underlying issue's last price | $0.18Underlying issue's last price | $0.17Underlying issue's last price | $-0.16Underlying issue's last price | 2,222Underlying issue's last price | 2,260Underlying issue's last price |
CMCSANear the Money | $0.27Near the Money | $0.31Near the Money | $0.30Near the Money | $0.03Near the Money | 188Near the Money | 412Near the Money | CMCSAIn the Money | $0.38In the Money | $0.42In the Money | $0.39In the Money | $-0.22In the Money | 406In the Money | 250In the Money | |
CMCSANear the Money | $0.12Near the Money | $0.15Near the Money | $0.14Near the Money | $0.03Near the Money | 253Near the Money | 919Near the Money | CMCSAIn the Money | $0.72In the Money | $0.84In the Money | $0.71In the Money | $-0.20In the Money | 1In the Money | 53In the Money | |
CMCSANear the Money | $0.05Near the Money | $0.07Near the Money | $0.05Near the Money | $-0.01Near the Money | 148Near the Money | 306Near the Money | CMCSAIn the Money | $1.14In the Money | $1.20In the Money | $1.21In the Money | $0.00In the Money | ---In the Money | 68In the Money | |
CMCSANear the Money | $0.01Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.01Near the Money | 27Near the Money | 2,738Near the Money | CMCSAIn the Money | $1.60In the Money | $1.74In the Money | $1.85In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
CMCSANear the Money | $0.01Near the Money | $0.04Near the Money | $0.06Near the Money | $0.05Near the Money | 2Near the Money | 88Near the Money | CMCSAIn the Money | $2.07In the Money | $2.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSANear the Money | $0.02Near the Money | $0.03Near the Money | $0.02Near the Money | $0.01Near the Money | 12Near the Money | 204Near the Money | CMCSAIn the Money | $2.62In the Money | $2.68In the Money | $2.63In the Money | $0.20In the Money | 1In the Money | 3In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 20Out of the Money | CMCSAIn the Money | $3.10In the Money | $3.20In the Money | $3.72In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 4Out of the Money | 229Out of the Money | CMCSAIn the Money | $3.55In the Money | $3.75In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 410Out of the Money | CMCSAIn the Money | $4.10In the Money | $4.25In 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 | $0.51Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,313Out of the Money | CMCSAIn the Money | $4.55In the Money | $4.70In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 386Out of the Money | CMCSAIn the Money | $5.00In the Money | $5.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.43Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 7Out of the Money | 69Out of the Money | CMCSAIn the Money | $5.55In the Money | $5.75In the Money | $4.75In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 25Out of the Money | 206Out of the Money | CMCSAIn the Money | $6.50In the Money | $6.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | CMCSAIn the Money | $7.55In the Money | $7.70In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 65Out of the Money | 66Out of the Money | CMCSAIn the Money | $8.55In the Money | $8.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | CMCSAIn the Money | $9.55In the Money | $9.70In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $10.60In 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 | $1.87Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | CMCSAIn the Money | $11.55In 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 | $0.86Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | CMCSAIn the Money | $12.55In the Money | $12.70In 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 | $1.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $15.60In the Money | $15.70In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $20.55In the Money | $20.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |