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 | $14.05In the Money | $14.80In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $12.25In the Money | $14.35In 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 | $0.82Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $12.65In the Money | $13.30In 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 | $0.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $11.35In the Money | $13.00In 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 | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $11.20In the Money | $12.35In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $10.05In the Money | $12.00In 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 | $0.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $10.55In the Money | $11.55In 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 | $10.25In the Money | $10.80In 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 | $0.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $9.50In the Money | $10.30In 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 | $0.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $9.05In the Money | $9.85In the Money | $8.17In the Money | $0.00In the Money | ---In the Money | 1In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.90Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CMCSAIn the Money | $7.40In the Money | $9.95In 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 | $0.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $6.65In the Money | $9.60In 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 | $2.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 197Out of the Money | |
CMCSAIn the Money | $7.95In the Money | $9.90In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 235Out of the Money | |
CMCSAIn the Money | $7.50In the Money | $8.30In 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 | $2.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 318Out of the Money | |
CMCSAIn the Money | $6.65In the Money | $8.60In 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 | $1.95Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 250Out of the Money | |
CMCSAIn the Money | $5.25In the Money | $7.80In 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 | $0.90Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 695Out of the Money | |
CMCSAIn the Money | $5.50In the Money | $7.05In 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 | $0.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 608Out of the Money | |
CMCSAIn the Money | $5.55In the Money | $7.55In the Money | $5.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | CMCSAOut of the Money | $0.01Out of the Money | $2.00Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 337Out of the Money | |
CMCSAIn the Money | $4.15In the Money | $5.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
CMCSAIn the Money | $4.55In the Money | $5.85In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | CMCSAOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 125Out of the Money | |
CMCSAIn the Money | $3.95In the Money | $4.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.01Out of the Money | $0.46Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 161Out of the Money | |
CMCSAIn the Money | $2.43In the Money | $4.25In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 5In the Money | CMCSAOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.01Out of the Money | $-0.11Out of the Money | 4Out of the Money | 95Out of the Money | |
CMCSAIn the Money | $2.90In the Money | $4.00In the Money | $1.62In the Money | $0.00In the Money | ---In the Money | 1In the Money | CMCSAOut of the Money | $0.01Out of the Money | $0.44Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
CMCSAIn the Money | $2.32In the Money | $2.84In the Money | $2.52In the Money | $0.00In the Money | ---In the Money | 11In the Money | CMCSANear the Money | $0.01Near the Money | $0.06Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 76Near the Money | |
CMCSAIn the Money | $1.94In the Money | $2.26In the Money | $1.40In the Money | $0.00In the Money | ---In the Money | 5In the Money | CMCSANear the Money | $0.02Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.01Near the Money | 3Near the Money | 240Near the Money | |
CMCSAIn the Money | $1.47In the Money | $1.84In the Money | $1.12In the Money | $0.00In the Money | ---In the Money | 230In the Money | CMCSANear the Money | $0.05Near the Money | $0.07Near the Money | $0.08Near the Money | $0.00Near the Money | 12Near the Money | 297Near the Money | |
CMCSAIn the Money | $1.19In the Money | $1.47In the Money | $1.73In the Money | $0.00In the Money | ---In the Money | 664In the Money | CMCSANear the Money | $0.09Near the Money | $0.12Near the Money | $0.17Near the Money | $0.00Near the Money | ---Near the Money | 988Near the Money | |
CMCSAIn the Money | $0.78In the Money | $1.00In the Money | $0.83In the Money | $-0.45In the Money | 34In the Money | 352In the Money | CMCSANear the Money | $0.18Near the Money | $0.23Near the Money | $0.24Near the Money | $0.07Near the Money | 145Near the Money | 548Near the Money | |
CMCSAUnderlying issue's last price | $0.36Underlying issue's last price | $0.52Underlying issue's last price | $0.48Underlying issue's last price | $-0.38Underlying issue's last price | 13Underlying issue's last price | 309Underlying issue's last price | Filter Table By Strike Price of$39.50Underlying issue's last price | CMCSAUnderlying issue's last price | $0.35Underlying issue's last price | $0.41Underlying issue's last price | $0.35Underlying issue's last price | $-0.06Underlying issue's last price | 181Underlying issue's last price | 190Underlying issue's last price |
CMCSANear the Money | $0.26Near the Money | $0.30Near the Money | $0.25Near the Money | $-0.27Near the Money | 79Near the Money | 367Near the Money | CMCSAIn the Money | $0.61In the Money | $0.71In the Money | $0.63In the Money | $0.17In the Money | 34In the Money | 122In the Money | |
CMCSANear the Money | $0.12Near the Money | $0.16Near the Money | $0.28Near the Money | $-0.06Near the Money | 1Near the Money | 238Near the Money | CMCSAIn the Money | $0.64In the Money | $1.06In the Money | $1.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CMCSANear the Money | $0.06Near the Money | $0.08Near the Money | $0.10Near the Money | $-0.05Near the Money | 2Near the Money | 317Near the Money | CMCSAIn the Money | $1.24In the Money | $1.56In the Money | $1.72In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
CMCSANear the Money | $0.03Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.01Near the Money | 6Near the Money | 28Near the Money | CMCSAIn the Money | $1.73In the Money | $2.07In the Money | $2.97In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CMCSANear the Money | $0.01Near the Money | $0.04Near the Money | $0.05Near the Money | $-0.02Near the Money | 9Near the Money | 125Near the Money | CMCSAIn the Money | $2.23In the Money | $2.72In the Money | $2.83In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSANear the Money | $0.01Near the Money | $0.37Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 5Near the Money | CMCSAIn the Money | $2.81In the Money | $3.70In 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 | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | CMCSAIn the Money | $3.10In the Money | $5.15In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $1.29Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | CMCSAIn the Money | $3.45In the Money | $5.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $1.70Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | CMCSAIn the Money | $3.40In the Money | $5.75In the Money | $6.11In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $1.73Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | CMCSAIn the Money | $4.25In the Money | $5.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 1Out of the Money | 101Out of the Money | CMCSAIn the Money | $5.25In the Money | $5.55In 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 | $0.31Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | CMCSAIn the Money | $5.40In the Money | $6.55In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 6Out of the Money | 171Out of the Money | CMCSAIn the Money | $7.30In 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 | $0.70Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 55Out of the Money | CMCSAIn the Money | $8.30In the Money | $9.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.91Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | CMCSAIn the Money | $9.10In the Money | $10.25In 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 | $0.41Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | CMCSAIn the Money | $10.30In the Money | $11.55In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $15.10In the Money | $16.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |