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 | $15.15In the Money | $18.70In the Money | $26.05In 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 | $-0.01Out of the Money | 1Out of the Money | 344Out of the Money | |
CMCSAIn the Money | $13.70In the Money | $15.90In the Money | $16.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.53Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | |
CMCSAIn the Money | $11.20In the Money | $14.45In the Money | $18.25In the Money | $0.00In the Money | ---In the Money | 40In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.52Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,085Out of the Money | |
CMCSAIn the Money | $9.60In the Money | $10.90In the Money | $16.30In the Money | $0.00In the Money | ---In the Money | 339In 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 | 2Out of the Money | 678Out of the Money | |
CMCSAIn the Money | $7.25In the Money | $11.30In 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 | $1.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $7.95In the Money | $10.45In 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 | $0.58Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $6.20In the Money | $8.40In the Money | $9.55In the Money | $0.00In the Money | ---In the Money | 271In 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 | 1,654Out of the Money | |
CMCSAIn the Money | $5.25In the Money | $7.60In 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 | $0.92Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 6Out of the Money | 561Out of the Money | |
CMCSAIn the Money | $3.90In 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 | $0.01Out of the Money | 4Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $3.55In the Money | $6.40In 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 | $0.76Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 440Out of the Money | |
CMCSAIn the Money | $3.75In the Money | $5.90In the Money | $4.86In the Money | $-2.56In the Money | 2In the Money | 228In 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 | 120Out of the Money | 2,561Out of the Money | |
CMCSAIn the Money | $2.79In the Money | $5.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 220Out of the Money | 426Out of the Money | |
CMCSAIn the Money | $2.23In the Money | $4.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 15Out of the Money | 539Out of the Money | |
CMCSAIn the Money | $1.94In the Money | $4.50In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,250Out of the Money | |
CMCSAIn the Money | $1.36In the Money | $4.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSANear the Money | $0.00Near the Money | $0.23Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 135Near the Money | |
CMCSAIn the Money | $0.85In the Money | $2.59In the Money | $2.11In the Money | $-0.37In the Money | 7In the Money | 548In the Money | CMCSANear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.01Near the Money | 2,512Near the Money | 13,022Near the Money | |
CMCSAIn the Money | $1.19In the Money | $2.69In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSANear the Money | $0.02Near the Money | $0.21Near the Money | $0.04Near the Money | $-0.01Near the Money | 6Near the Money | 128Near the Money | |
CMCSAIn the Money | $1.19In the Money | $2.07In the Money | $1.48In the Money | $-1.51In the Money | 7In the Money | 5In the Money | CMCSANear the Money | $0.04Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.02Near the Money | 269Near the Money | 230Near the Money | |
CMCSAIn the Money | $0.73In the Money | $2.52In the Money | $0.88In the Money | $0.88In the Money | 3In the Money | ---In the Money | CMCSANear the Money | $0.09Near the Money | $0.12Near the Money | $0.10Near the Money | $-0.05Near the Money | 54Near the Money | 388Near the Money | |
CMCSAUnderlying issue's last price | $0.53Underlying issue's last price | $0.57Underlying issue's last price | $0.64Underlying issue's last price | $-0.06Underlying issue's last price | 388Underlying issue's last price | 116Underlying issue's last price | Filter Table By Strike Price of$37.00Underlying issue's last price | CMCSAUnderlying issue's last price | $0.21Underlying issue's last price | $0.24Underlying issue's last price | $0.20Underlying issue's last price | $-0.03Underlying issue's last price | 74Underlying issue's last price | 982Underlying issue's last price |
CMCSANear the Money | $0.26Near the Money | $0.30Near the Money | $0.31Near the Money | $-0.10Near the Money | 188Near the Money | 6,365Near the Money | CMCSAIn the Money | $0.43In the Money | $0.47In the Money | $0.39In the Money | $-0.09In the Money | 335In the Money | 18,835In the Money | |
CMCSANear the Money | $0.11Near the Money | $0.14Near the Money | $0.14Near the Money | $-0.07Near the Money | 188Near the Money | 923Near the Money | CMCSAIn the Money | $0.69In the Money | $1.04In the Money | $0.84In the Money | $-0.26In the Money | 14In the Money | 506In the Money | |
CMCSANear the Money | $0.05Near the Money | $0.08Near the Money | $0.05Near the Money | $-0.05Near the Money | 365Near the Money | 1,499Near the Money | CMCSAIn the Money | $1.13In the Money | $1.49In the Money | $1.14In the Money | $0.13In the Money | 21In the Money | 1,701In the Money | |
CMCSANear the Money | $0.03Near the Money | $0.04Near the Money | $0.04Near the Money | $-0.02Near the Money | 140Near the Money | 1,809Near the Money | CMCSAIn the Money | $1.55In the Money | $2.25In the Money | $1.91In the Money | $0.37In the Money | 1In the Money | 1,101In the Money | |
CMCSANear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.02Near the Money | 43Near the Money | 1,558Near the Money | CMCSAIn the Money | $0.72In the Money | $2.80In the Money | $2.30In the Money | $0.36In the Money | 1In the Money | 319In the Money | |
CMCSANear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.02Near the Money | 845Near the Money | 9,044Near the Money | CMCSAIn the Money | $2.45In the Money | $3.15In the Money | $2.72In the Money | $0.17In the Money | 36In the Money | 10,987In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.48Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 5Out of the Money | 8,307Out of the Money | CMCSAIn the Money | $2.93In the Money | $5.25In the Money | $1.17In 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 | $0.01Out of the Money | $-0.01Out of the Money | 14Out of the Money | 484Out of the Money | CMCSAIn the Money | $2.34In the Money | $4.70In the Money | $1.91In the Money | $0.00In the Money | ---In the Money | 1In 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 | 25Out of the Money | 1,995Out of the Money | CMCSAIn the Money | $2.73In the Money | $5.25In the Money | $2.20In 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 | 25Out of the Money | 2,996Out of the Money | CMCSAIn the Money | $3.40In the Money | $6.75In the Money | $2.68In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 53Out of the Money | 8,990Out of the Money | CMCSAIn the Money | $4.95In the Money | $5.70In the Money | $5.18In the Money | $0.08In the Money | 2,624In the Money | 4,576In 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 | 25Out of the Money | 30Out of the Money | CMCSAIn the Money | $4.20In the Money | $7.15In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 27Out of the Money | 143Out of the Money | CMCSAIn the Money | $4.40In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 11Out of the Money | 69Out of the Money | CMCSAIn the Money | $6.45In 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 | $0.51Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $6.05In the Money | $8.35In 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 | 3Out of the Money | 16,323Out of the Money | CMCSAIn the Money | $6.45In the Money | $8.70In the Money | $7.68In the Money | $0.23In the Money | 1,030In the Money | 486In 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 | 103Out of the Money | CMCSAIn the Money | $7.60In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $8.75In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 30,036Out of the Money | CMCSAIn the Money | $9.15In the Money | $11.30In the Money | $10.18In the Money | $0.03In the Money | 1,590In the Money | 792In 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 | 7Out of the Money | CMCSAIn the Money | $9.60In the Money | $11.80In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CMCSAIn the Money | $9.90In the Money | $13.25In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 17,805Out of the Money | CMCSAIn the Money | $11.60In the Money | $13.80In the Money | $12.00In 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 | 3Out of the Money | 2,891Out of the Money | CMCSAIn the Money | $15.00In the Money | $17.30In the Money | $6.96In 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 | 3Out of the Money | 2,638Out of the Money | CMCSAIn the Money | $16.00In the Money | $18.95In the Money | $10.22In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.18Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,148Out of the Money | CMCSAIn the Money | $21.60In the Money | $23.85In the Money | $20.20In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 659Out of the Money | CMCSAIn the Money | $26.15In the Money | $28.50In the Money | $25.25In the Money | $0.00In the Money | ---In the Money | ---In the Money |