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 | $18.80In the Money | $19.95In 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 | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 343Out of the Money | |
CMCSAIn the Money | $16.55In the Money | $17.30In 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 | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | |
CMCSAIn the Money | $14.05In the Money | $14.40In 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 | $2.11Out 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 | $11.55In the Money | $12.35In the Money | $16.30In the Money | $0.00In the Money | ---In the Money | 339In the Money | CMCSAOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 678Out of the Money | |
CMCSAIn the Money | $9.00In the Money | $9.40In the Money | $9.55In the Money | $1.08In the Money | 2In the Money | 273In the Money | CMCSAOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,452Out of the Money | |
CMCSAIn the Money | $8.20In the Money | $8.45In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $7.05In the Money | $7.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.02Out of the Money | $0.20Out of the Money | $0.04Out of the Money | $0.04Out of the Money | 100Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $6.30In the Money | $7.15In the Money | $9.07In the Money | $0.00In the Money | ---In the Money | 229In the Money | CMCSAOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 3Out of the Money | 2,665Out of the Money | |
CMCSAIn the Money | $6.35In the Money | $6.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.02Out of the Money | $1.30Out of the Money | $0.04Out of the Money | $0.04Out of the Money | 200Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $5.65In the Money | $6.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.02Out of the Money | $1.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $5.20In the Money | $5.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.03Out of the Money | $1.31Out of the Money | $0.06Out of the Money | $0.06Out of the Money | 100Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $4.50In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.03Out of the Money | $1.29Out of the Money | $0.04Out of the Money | $0.04Out of the Money | 100Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $2.97In the Money | $4.50In the Money | $4.62In the Money | $0.00In the Money | ---In the Money | 541In the Money | CMCSAOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 850Out of the Money | 14,061Out of the Money | |
CMCSAIn the Money | $2.42In the Money | $4.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.06Out of the Money | $1.81Out of the Money | $0.09Out of the Money | $0.09Out of the Money | 2Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $2.22In the Money | $3.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $1.46In the Money | $3.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSANear the Money | $0.13Near the Money | $0.29Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
CMCSAIn the Money | $1.01In the Money | $3.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSANear the Money | $0.17Near the Money | $1.31Near the Money | $0.22Near the Money | $0.00Near the Money | ---Near the Money | 50Near the Money | |
CMCSAIn the Money | $1.58In the Money | $2.96In the Money | $2.45In the Money | $0.35In the Money | 1In the Money | 6,112In the Money | CMCSANear the Money | $0.27Near the Money | $0.30Near the Money | $0.31Near the Money | $0.00Near the Money | 141Near the Money | 19,426Near the Money | |
CMCSAIn the Money | $1.23In the Money | $2.36In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSANear the Money | $0.36Near the Money | $0.41Near the Money | $0.35Near the Money | $-0.05Near the Money | 86Near the Money | 4Near the Money | |
CMCSAIn the Money | $1.35In the Money | $2.30In the Money | $1.39In the Money | $0.00In the Money | ---In the Money | 9In the Money | CMCSANear the Money | $0.51Near the Money | $0.55Near the Money | $0.53Near the Money | $-0.04Near the Money | 12Near the Money | 21Near the Money | |
CMCSAUnderlying issue's last price | $1.05Underlying issue's last price | $1.11Underlying issue's last price | $1.12Underlying issue's last price | $-0.02Underlying issue's last price | 62Underlying issue's last price | 90Underlying issue's last price | Filter Table By Strike Price of$39.00Underlying issue's last price | CMCSAUnderlying issue's last price | $0.70Underlying issue's last price | $0.74Underlying issue's last price | $0.66Underlying issue's last price | $-0.08Underlying issue's last price | 40Underlying issue's last price | 66Underlying issue's last price |
CMCSANear the Money | $0.80Near the Money | $0.83Near the Money | $0.87Near the Money | $0.02Near the Money | 246Near the Money | 880Near the Money | CMCSAIn the Money | $0.94In the Money | $0.97In the Money | $0.88In the Money | $-0.16In the Money | 117In the Money | 1In the Money | |
CMCSANear the Money | $0.59Near the Money | $0.62Near the Money | $0.65Near the Money | $-0.02Near the Money | 171Near the Money | 8,030Near the Money | CMCSAIn the Money | $1.23In the Money | $1.27In the Money | $1.16In the Money | $-0.13In the Money | 45In the Money | 14,080In the Money | |
CMCSANear the Money | $0.42Near the Money | $0.45Near the Money | $0.54Near the Money | $0.10Near the Money | 180Near the Money | 62Near the Money | CMCSAIn the Money | $1.56In the Money | $2.19In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSANear the Money | $0.29Near the Money | $0.33Near the Money | $0.36Near the Money | $0.01Near the Money | 58Near the Money | 159Near the Money | CMCSAIn the Money | $0.95In the Money | $2.83In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSANear the Money | $0.20Near the Money | $0.24Near the Money | $0.28Near the Money | $0.04Near the Money | 28Near the Money | 215Near the Money | CMCSAIn the Money | $1.32In the Money | $2.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSANear the Money | $0.13Near the Money | $0.17Near the Money | $0.19Near the Money | $0.02Near the Money | 127Near the Money | 53Near the Money | CMCSAIn the Money | $2.77In the Money | $3.05In the Money | $2.68In the Money | $2.68In the Money | 1In the Money | ---In the Money | |
CMCSAOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $0.00Out of the Money | 54Out of the Money | 8,917Out of the Money | CMCSAIn the Money | $3.25In the Money | $3.40In the Money | $3.20In the Money | $-0.15In the Money | 23In the Money | 11,653In the Money | |
CMCSAOut of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.04Out of the Money | 4Out of the Money | 13Out of the Money | CMCSAIn the Money | $1.93In the Money | $4.10In 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 | $1.25Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | CMCSAIn the Money | $4.05In the Money | $4.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 26Out of the Money | 12Out of the Money | CMCSAIn the Money | $4.15In the Money | $4.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.06Out of the Money | $1.31Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $4.75In the Money | $5.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 4Out of the Money | 16,387Out of the Money | CMCSAIn the Money | $4.90In the Money | $6.15In the Money | $5.45In the Money | $-0.45In the Money | 3In the Money | 489In the Money | |
CMCSAOut of the Money | $0.03Out of the Money | $1.30Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 2Out of the Money | 1Out of the Money | CMCSAIn the Money | $5.95In the Money | $7.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.03Out of the Money | $1.29Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $6.90In the Money | $7.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 30,079Out of the Money | CMCSAIn the Money | $8.20In the Money | $8.40In the Money | $8.10In the Money | $0.00In the Money | ---In the Money | 792In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $2.16Out of the Money | $0.02Out of the Money | $0.02Out of the Money | 3Out of the Money | ---Out of the Money | CMCSAIn the Money | $8.70In the Money | $8.90In 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 | $1.92Out 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 | $9.95In 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 | $0.20Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 17,807Out of the Money | CMCSAIn the Money | $10.25In the Money | $10.90In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.21Out of the Money | $0.04Out of the Money | $-0.07Out of the Money | 1Out of the Money | 2,938Out of the Money | CMCSAIn the Money | $12.40In the Money | $13.40In the Money | $6.96In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,734Out of the Money | CMCSAIn the Money | $15.10In the Money | $15.90In the Money | $10.22In 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 | ---Out of the Money | 1,148Out of the Money | CMCSAIn the Money | $19.85In the Money | $20.90In 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 | $2.14Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 658Out of the Money | CMCSAIn the Money | $24.65In the Money | $27.00In the Money | $25.25In the Money | $0.00In the Money | ---In the Money | ---In the Money |