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 | $12.00In the Money | $15.35In 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 | $0.64Out 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 | $15.60In 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 | $0.68Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $12.75In the Money | $14.25In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $10.35In the Money | $14.60In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $10.00In the Money | $14.10In 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 | $0.82Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $10.00In the Money | $13.60In 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 | $0.94Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $9.00In 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 | $0.97Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $10.20In the Money | $10.85In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $8.05In the Money | $12.10In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | |
CMCSAIn the Money | $9.30In the Money | $11.60In 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 | $1.97Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $7.05In the Money | $11.00In 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 | ---Out of the Money | 74Out of the Money | |
CMCSAIn the Money | $6.55In 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 | $1.27Out 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 | $10.00In 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 | $2.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 230Out of the Money | |
CMCSAIn the Money | $5.55In 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 | $1.28Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
CMCSAIn the Money | $5.05In the Money | $9.10In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,701Out of the Money | |
CMCSAIn the Money | $5.00In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 811Out of the Money | |
CMCSAIn the Money | $5.80In the Money | $7.25In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 110Out of the Money | |
CMCSAIn the Money | $3.55In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $3.45In the Money | $7.10In 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 | $0.13Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 18Out of the Money | 12Out of the Money | |
CMCSAIn the Money | $2.57In the Money | $6.60In 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 | $0.09Out of the Money | $0.01Out of the Money | $-0.10Out of the Money | 1Out of the Money | 22Out of the Money | |
CMCSAIn the Money | $2.07In the Money | $6.10In the Money | $3.34In the Money | $0.00In the Money | ---In the Money | 5In the Money | CMCSAOut of the Money | $0.01Out of the Money | $0.41Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
CMCSAIn the Money | $1.57In the Money | $5.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.01Out of the Money | $1.27Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 5Out of the Money | 19Out of the Money | |
CMCSAIn the Money | $2.24In the Money | $5.25In the Money | $1.08In the Money | $0.00In the Money | ---In the Money | 2In the Money | CMCSAOut of the Money | $0.01Out of the Money | $0.53Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 69Out of the Money | 83Out of the Money | |
CMCSAIn the Money | $1.05In the Money | $4.05In the Money | $1.38In the Money | $0.00In the Money | ---In the Money | 36In the Money | CMCSANear the Money | $0.01Near the Money | $0.04Near the Money | $0.04Near the Money | $-0.12Near the Money | 63Near the Money | 215Near the Money | |
CMCSAIn the Money | $1.87In the Money | $2.30In the Money | $0.86In the Money | $0.00In the Money | ---In the Money | 344In the Money | CMCSANear the Money | $0.01Near the Money | $0.04Near the Money | $0.02Near the Money | $-0.13Near the Money | 24Near the Money | 234Near the Money | |
CMCSAIn the Money | $1.54In the Money | $2.31In the Money | $1.70In the Money | $0.91In the Money | 4In the Money | 204In the Money | CMCSANear the Money | $0.04Near the Money | $0.07Near the Money | $0.09Near the Money | $-0.18Near the Money | 57Near the Money | 193Near the Money | |
CMCSAIn the Money | $0.97In the Money | $1.62In the Money | $1.06In the Money | $0.53In the Money | 99In the Money | 209In the Money | CMCSANear the Money | $0.09Near the Money | $0.13Near the Money | $0.20Near the Money | $-0.29Near the Money | 60Near the Money | 353Near the Money | |
CMCSAIn the Money | $0.70In the Money | $0.92In the Money | $0.72In the Money | $0.43In the Money | 215In the Money | 502In the Money | CMCSANear the Money | $0.22Near the Money | $0.40Near the Money | $0.22Near the Money | $-0.69Near the Money | 36Near the Money | 124Near the Money | |
CMCSAUnderlying issue's last price | $0.26Underlying issue's last price | $0.49Underlying issue's last price | $0.42Underlying issue's last price | $0.26Underlying issue's last price | 309Underlying issue's last price | 317Underlying issue's last price | Filter Table By Strike Price of$39.00Underlying issue's last price | CMCSAUnderlying issue's last price | $0.44Underlying issue's last price | $0.49Underlying issue's last price | $0.51Underlying issue's last price | $-0.62Underlying issue's last price | 29Underlying issue's last price | 31Underlying issue's last price |
CMCSANear the Money | $0.03Near the Money | $0.25Near the Money | $0.21Near the Money | $0.14Near the Money | 1,061Near the Money | 96Near the Money | CMCSAIn the Money | $0.58In the Money | $1.00In the Money | $0.93In the Money | $-0.37In the Money | 2In the Money | 7In the Money | |
CMCSANear the Money | $0.10Near the Money | $0.13Near the Money | $0.11Near the Money | $0.07Near the Money | 247Near the Money | 411Near the Money | CMCSAIn the Money | $0.97In the Money | $1.72In the Money | $1.29In the Money | $-0.90In the Money | 1In the Money | 84In the Money | |
CMCSANear the Money | $0.04Near the Money | $0.07Near the Money | $0.05Near the Money | $0.04Near the Money | 14Near the Money | 21Near the Money | CMCSAIn the Money | $1.45In the Money | $2.07In the Money | $2.52In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CMCSANear the Money | $0.01Near the Money | $0.03Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 205Near the Money | CMCSAIn the Money | $1.14In the Money | $2.48In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
CMCSANear the Money | $0.01Near the Money | $0.02Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | CMCSAIn the Money | $1.04In the Money | $4.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSANear the Money | $0.01Near the Money | $0.05Near the Money | $0.02Near the Money | $-0.03Near the Money | 15Near the Money | 534Near the Money | CMCSAIn the Money | $1.37In 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 | $0.22Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CMCSAIn the Money | $1.87In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | CMCSAIn the Money | $2.20In 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 | $-0.02Out of the Money | 2Out of the Money | 20Out of the Money | CMCSAIn the Money | $2.69In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 40Out of the Money | 173Out of the Money | CMCSAIn the Money | $3.15In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 23Out of the Money | 70Out of the Money | CMCSAIn the Money | $4.95In the Money | $7.75In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | CMCSAIn the Money | $5.20In the Money | $9.00In 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 | $1.26Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | CMCSAIn the Money | $6.20In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | CMCSAIn the Money | $7.20In the Money | $11.00In 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 | 11Out of the Money | CMCSAIn the Money | $8.20In the Money | $12.25In 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 | $2.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | CMCSAIn the Money | $9.95In the Money | $11.25In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $14.20In the Money | $16.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |