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 | $11.15In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $10.60In the Money | $14.85In 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 | $0.72Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $11.00In 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 | $0.76Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $9.60In the Money | $13.20In 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 | $0.89Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $9.20In 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 | $1.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $8.60In the Money | $12.80In 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 | $1.79Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $8.20In the Money | $12.30In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $7.70In 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 | $1.99Out 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 | $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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | |
CMCSAIn the Money | $7.20In 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 | $1.99Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $6.10In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | |
CMCSAIn the Money | $6.50In the Money | $9.75In 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 | $1.99Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $5.10In the Money | $9.30In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 230Out of the Money | |
CMCSAIn the Money | $4.60In the Money | $8.80In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
CMCSAIn the Money | $4.20In the Money | $6.90In 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 | 2,701Out of the Money | |
CMCSAIn the Money | $4.25In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 811Out of the Money | |
CMCSAIn the Money | $3.20In the Money | $7.30In 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 | $0.05Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 38Out of the Money | 110Out of the Money | |
CMCSAIn the Money | $4.05In the Money | $6.80In 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 | $0.01Out of the Money | $0.01Out of the Money | 300Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $2.76In 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 | 1Out of the Money | 29Out of the Money | |
CMCSAIn the Money | $2.21In the Money | $3.85In 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 | $0.01Out of the Money | $0.00Out of the Money | 16Out of the Money | 23Out of the Money | |
CMCSAIn the Money | $2.14In the Money | $5.00In 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 | $0.09Out of the Money | $0.09Out of the Money | $0.06Out of the Money | 1Out of the Money | 68Out of the Money | |
CMCSAIn the Money | $1.29In the Money | $2.88In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSANear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 14Near the Money | |
CMCSAIn the Money | $0.68In the Money | $2.82In the Money | $2.41In the Money | $1.33In the Money | 1In the Money | 2In the Money | CMCSANear the Money | $0.02Near the Money | $0.04Near the Money | $0.05Near the Money | $0.01Near the Money | 5Near the Money | 70Near the Money | |
CMCSAIn the Money | $1.18In the Money | $2.31In the Money | $1.38In the Money | $0.00In the Money | ---In the Money | 36In the Money | CMCSANear the Money | $0.03Near the Money | $0.04Near the Money | $0.05Near the Money | $0.01Near the Money | 2Near the Money | 199Near the Money | |
CMCSAIn the Money | $1.07In the Money | $2.21In the Money | $1.40In the Money | $0.54In the Money | 1In the Money | 344In the Money | CMCSANear the Money | $0.06Near the Money | $0.07Near the Money | $0.07Near the Money | $0.05Near the Money | 397Near the Money | 221Near the Money | |
CMCSAIn the Money | $0.67In the Money | $0.73In the Money | $0.88In the Money | $-0.82In the Money | 2In the Money | 202In the Money | CMCSANear the Money | $0.16Near the Money | $0.73Near the Money | $0.17Near the Money | $0.08Near the Money | 160Near the Money | 197Near the Money | |
CMCSAUnderlying issue's last price | $0.01Underlying issue's last price | $0.36Underlying issue's last price | $0.40Underlying issue's last price | $-0.66Underlying issue's last price | 44Underlying issue's last price | 185Underlying issue's last price | Filter Table By Strike Price of$38.00Underlying issue's last price | CMCSAUnderlying issue's last price | $0.25Underlying issue's last price | $0.40Underlying issue's last price | $0.38Underlying issue's last price | $0.18Underlying issue's last price | 222Underlying issue's last price | 357Underlying issue's last price |
CMCSANear the Money | $0.11Near the Money | $0.34Near the Money | $0.12Near the Money | $-0.60Near the Money | 223Near the Money | 515Near the Money | CMCSAIn the Money | $0.71In the Money | $0.80In the Money | $0.72In the Money | $0.50In the Money | 26In the Money | 144In the Money | |
CMCSANear the Money | $0.05Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.37Near the Money | 593Near the Money | 300Near the Money | CMCSAIn the Money | $0.94In the Money | $1.20In the Money | $1.01In the Money | $0.50In the Money | 70In the Money | 31In the Money | |
CMCSANear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.18Near the Money | 243Near the Money | 785Near the Money | CMCSAIn the Money | $1.49In the Money | $2.61In the Money | $1.55In the Money | $0.62In the Money | 2In the Money | 8In the Money | |
CMCSANear the Money | $0.01Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.10Near the Money | 117Near the Money | 474Near the Money | CMCSAIn the Money | $1.41In the Money | $2.81In the Money | $1.29In the Money | $0.00In the Money | ---In the Money | 84In the Money | |
CMCSANear the Money | $0.00Near the Money | $0.05Near the Money | $0.01Near the Money | $-0.04Near the Money | 35Near the Money | 31Near the Money | CMCSAIn the Money | $1.09In the Money | $2.87In the Money | $2.52In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CMCSANear the Money | $0.00Near the Money | $0.03Near the Money | $0.02Near the Money | $0.00Near the Money | 144Near the Money | 205Near the Money | CMCSAIn the Money | $1.56In the Money | $4.75In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 14In 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 | 7Out of the Money | ---Out of the Money | CMCSAIn the Money | $1.90In 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 | 18Out of the Money | 549Out of the Money | CMCSAIn the Money | $2.78In the Money | $4.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 11Out of the Money | 1Out of the Money | CMCSAIn the Money | $3.85In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 1Out of the Money | 44Out of the Money | CMCSAIn the Money | $3.00In the Money | $7.20In 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 | $1.99Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | CMCSAIn the Money | $3.50In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 194Out of the Money | CMCSAIn the Money | $4.00In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 67Out of the Money | CMCSAIn the Money | $5.00In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | CMCSAIn the Money | $6.95In the Money | $9.25In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | CMCSAIn the Money | $8.90In the Money | $11.20In 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 | $0.89Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | CMCSAIn the Money | $9.80In the Money | $11.20In 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 | $1.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | CMCSAIn the Money | $9.00In the Money | $13.20In 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 | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | CMCSAIn the Money | $10.05In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $16.10In the Money | $19.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |