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 | $23.80In the Money | $24.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
CMCSAIn the Money | $21.45In the Money | $21.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 232Out of the Money | |
CMCSAIn the Money | $18.90In the Money | $19.20In the Money | $19.10In the Money | $0.00In the Money | ---In the Money | 5In the Money | CMCSAOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
CMCSAIn the Money | $15.90In the Money | $16.70In the Money | $13.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.42Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 110Out of the Money | |
CMCSAIn the Money | $13.90In the Money | $14.25In the Money | $14.41In the Money | $0.00In the Money | ---In the Money | 19In the Money | CMCSAOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,071Out of the Money | |
CMCSAIn the Money | $11.85In the Money | $12.25In the Money | $12.30In the Money | $0.00In the Money | ---In the Money | 8In the Money | CMCSAOut of the Money | ---Out of the Money | $0.56Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $11.50In the Money | $11.65In the Money | $11.90In the Money | $0.00In the Money | ---In the Money | 79In the Money | CMCSAOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,109Out of the Money | |
CMCSAIn the Money | $10.90In the Money | $11.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CMCSAIn the Money | $9.95In the Money | $10.25In the Money | $10.45In the Money | $0.00In the Money | ---In the Money | 2In the Money | CMCSAOut of the Money | ---Out of the Money | $0.66Out of the Money | $0.71Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
CMCSAIn the Money | $8.55In the Money | $9.15In the Money | $9.50In the Money | $0.01In the Money | 10In the Money | 418In the Money | CMCSAOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 11,787Out of the Money | |
CMCSAIn the Money | $7.80In the Money | $8.15In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | 10In the Money | CMCSAOut of the Money | ---Out of the Money | $0.43Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
CMCSAIn the Money | $7.20In the Money | $7.75In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 9In the Money | CMCSAOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | |
CMCSAIn the Money | $7.00In the Money | $7.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | ---Out of the Money | $0.43Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
CMCSAIn the Money | $6.50In the Money | $6.65In the Money | $6.98In the Money | $0.00In the Money | ---In the Money | 1,668In the Money | CMCSAOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 14,095Out of the Money | |
CMCSAIn the Money | $6.00In the Money | $6.20In the Money | $5.43In the Money | $0.00In the Money | ---In the Money | 11In the Money | CMCSAOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 238Out of the Money | |
CMCSAIn the Money | $5.50In the Money | $5.70In the Money | $4.87In the Money | $0.00In the Money | ---In the Money | 2In the Money | CMCSAOut of the Money | ---Out of the Money | $0.43Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
CMCSAIn the Money | $5.00In the Money | $5.20In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | CMCSAOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
CMCSAIn the Money | $4.45In the Money | $4.75In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 45In the Money | CMCSAOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 396Out of the Money | |
CMCSAIn the Money | $3.80In the Money | $4.15In the Money | $4.12In the Money | $-0.17In the Money | 11In the Money | 8,556In the Money | CMCSAOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 1Out of the Money | 5,014Out of the Money | |
CMCSAIn the Money | $2.45In the Money | $3.70In the Money | $3.60In the Money | $0.15In the Money | 1In the Money | 8In the Money | CMCSAOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 2Out of the Money | 212Out of the Money | |
CMCSAIn the Money | $2.14In the Money | $3.15In the Money | $2.99In the Money | $-0.31In the Money | 1In the Money | 238In the Money | CMCSAOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 172Out of the Money | |
CMCSAIn the Money | $1.71In the Money | $2.88In the Money | $2.51In the Money | $0.00In the Money | ---In the Money | 343In the Money | CMCSANear the Money | ---Near the Money | $0.66Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 360Near the Money | |
CMCSAIn the Money | $1.29In the Money | $2.56In the Money | $2.48In the Money | $0.00In the Money | ---In the Money | 368In the Money | CMCSANear the Money | ---Near the Money | $2.14Near the Money | $0.06Near the Money | $0.00Near the Money | ---Near the Money | 3,876Near the Money | |
CMCSAIn the Money | $1.54In the Money | $2.47In the Money | $1.61In the Money | $-0.10In the Money | 45In the Money | 8,478In the Money | CMCSANear the Money | $0.03Near the Money | $0.06Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 2,670Near the Money | |
CMCSAIn the Money | $0.94In the Money | $1.20In the Money | $1.19In the Money | $-0.16In the Money | 6In the Money | 328In the Money | CMCSANear the Money | $0.06Near the Money | $0.10Near the Money | $0.07Near the Money | $0.00Near the Money | 5Near the Money | 680Near the Money | |
CMCSAIn the Money | $0.70In the Money | $0.90In the Money | $0.76In the Money | $-0.30In the Money | 3In the Money | 712In the Money | CMCSANear the Money | $0.14Near the Money | $0.47Near the Money | $0.15Near the Money | $0.03Near the Money | 19Near the Money | 279Near the Money | |
CMCSAUnderlying issue's last price | $0.36Underlying issue's last price | $0.63Underlying issue's last price | $0.41Underlying issue's last price | $-0.08Underlying issue's last price | 55Underlying issue's last price | 1,901Underlying issue's last price | Filter Table By Strike Price of$44.00Underlying issue's last price | CMCSAUnderlying issue's last price | $0.10Underlying issue's last price | $0.35Underlying issue's last price | $0.30Underlying issue's last price | $0.06Underlying issue's last price | 18Underlying issue's last price | 172Underlying issue's last price |
CMCSANear the Money | $0.17Near the Money | $0.20Near the Money | $0.19Near the Money | $-0.12Near the Money | 75Near the Money | 1,875Near the Money | CMCSAIn the Money | $0.57In the Money | $1.26In the Money | $0.58In the Money | $0.06In the Money | 3In the Money | 420In the Money | |
CMCSANear the Money | $0.06Near the Money | $0.09Near the Money | $0.10Near the Money | $-0.03Near the Money | 779Near the Money | 20,749Near the Money | CMCSAIn the Money | $0.95In the Money | $2.49In the Money | $0.97In the Money | $0.10In the Money | 1In the Money | 812In the Money | |
CMCSANear the Money | $0.02Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.05Near the Money | 2Near the Money | 270Near the Money | CMCSAIn the Money | $1.08In the Money | $2.48In the Money | $1.37In the Money | $0.00In the Money | ---In the Money | 804In the Money | |
CMCSANear the Money | ---Near the Money | $0.07Near the Money | $0.03Near the Money | $-0.01Near the Money | 3Near the Money | 3,598Near the Money | CMCSAIn the Money | $0.60In the Money | $2.80In the Money | $1.65In the Money | $0.00In the Money | ---In the Money | 723In the Money | |
CMCSANear the Money | ---Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 236Near the Money | CMCSAIn the Money | $1.08In the Money | $2.59In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSANear the Money | ---Near the Money | $0.70Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 149Near the Money | CMCSAIn the Money | $1.03In the Money | $3.35In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 5Out of the Money | 4,895Out of the Money | CMCSAIn the Money | $2.05In the Money | $3.60In the Money | $3.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | CMCSAIn the Money | $2.66In the Money | $4.05In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out 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 | $2.77In the Money | $4.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out 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 | $3.85In the Money | $5.10In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out 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 | $5.35In the Money | $5.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 134Out of the Money | 1,481Out of the Money | CMCSAIn the Money | $5.40In the Money | $6.05In the Money | $7.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | CMCSAIn the Money | $6.85In the Money | $7.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out 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 | $7.60In the Money | $8.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,284Out of the Money | CMCSAIn the Money | $7.95In the Money | $8.60In the Money | $8.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out 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 | $8.30In the Money | $9.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 329Out of the Money | CMCSAIn the Money | $10.10In the Money | $11.30In the Money | $13.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 98Out of the Money | CMCSAIn the Money | $15.60In the Money | $16.05In the Money | $20.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | CMCSAIn the Money | $20.10In the Money | $21.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | CMCSAIn the Money | $25.25In the Money | $26.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |