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 | $12.40In the Money | $13.95In 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 | $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 | $10.75In 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 | $2.16Out 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 | $11.50In 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 | $2.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $8.50In 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 | $2.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $6.95In the Money | $9.65In 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 | $2.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $5.90In the Money | $8.15In 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 | $1.34Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $5.75In the Money | $7.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.04Out of the Money | $1.97Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
CMCSAIn the Money | $4.20In the Money | $5.60In 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 | $0.59Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
CMCSAIn the Money | $2.97In the Money | $4.25In the Money | $4.44In the Money | $0.00In the Money | ---In the Money | 5In the Money | CMCSAOut of the Money | $0.15Out of the Money | $1.09Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
CMCSAIn the Money | $2.24In the Money | $3.35In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 11In the Money | CMCSANear the Money | $0.27Near the Money | $0.32Near the Money | $0.29Near the Money | $0.03Near the Money | 2Near the Money | 47Near the Money | |
CMCSAIn the Money | $2.23In the Money | $2.85In the Money | $2.45In the Money | $-0.81In the Money | 1In the Money | 4In the Money | CMCSANear the Money | $0.46Near the Money | $0.49Near the Money | $0.46Near the Money | $0.01Near the Money | 3Near the Money | 74Near the Money | |
CMCSAUnderlying issue's last price | $1.56Underlying issue's last price | $1.84Underlying issue's last price | $1.83Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 3Underlying issue's last price | Filter Table By Strike Price of$37.00Underlying issue's last price | CMCSAUnderlying issue's last price | $0.55Underlying issue's last price | $0.81Underlying issue's last price | $0.77Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 27Underlying issue's last price |
CMCSANear the Money | $1.12Near the Money | $1.25Near the Money | $1.22Near the Money | $0.00Near the Money | 9Near the Money | 2,306Near the Money | CMCSAIn the Money | $1.15In the Money | $1.25In the Money | $1.19In the Money | $-0.20In the Money | 1In the Money | 6In the Money | |
CMCSANear the Money | $0.74Near the Money | $0.82Near the Money | $0.77Near the Money | $-0.08Near the Money | 3Near the Money | 227Near the Money | CMCSAIn the Money | $1.62In the Money | $1.81In the Money | $1.78In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
CMCSANear the Money | $0.45Near the Money | $0.49Near the Money | $0.48Near the Money | $-0.06Near the Money | 182Near the Money | 4,460Near the Money | CMCSAIn the Money | $0.40In the Money | $2.83In the Money | $2.97In the Money | $0.00In the Money | ---In the Money | 48In the Money | |
CMCSAOut of the Money | $0.23Out of the Money | $0.32Out of the Money | $0.30Out of the Money | $-0.01Out of the Money | 7Out of the Money | 427Out of the Money | CMCSAIn the Money | $2.09In the Money | $5.00In the Money | $3.17In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
CMCSAOut of the Money | $0.15Out of the Money | $0.47Out of the Money | $0.18Out of the Money | $0.02Out of the Money | 1Out of the Money | 2,689Out of the Money | CMCSAIn the Money | $3.50In the Money | $4.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.09Out of the Money | $0.14Out of the Money | $0.10Out of the Money | $-0.01Out of the Money | 7Out of the Money | 6Out of the Money | CMCSAIn the Money | $3.10In the Money | $7.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | CMCSAIn the Money | $5.90In the Money | $8.25In 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 | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CMCSAIn the Money | $5.25In the Money | $8.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.02Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $7.45In the Money | $10.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.02Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $7.20In the Money | $10.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.48Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 200Out of the Money | 8Out of the Money | CMCSAIn the Money | $9.85In the Money | $11.15In 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 | $0.95Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out 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 | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $16.85In the Money | $17.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |