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 | $12.75In the Money | $14.75In 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 | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $8.40In the Money | $10.95In 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 | $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 | $7.25In the Money | $10.40In 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 | $6.85In 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 | $2.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $5.95In the Money | $8.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.02Out of the Money | $1.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $5.05In the Money | $7.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.05Out of the Money | $0.78Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CMCSAIn the Money | $3.90In the Money | $6.10In the Money | $5.39In the Money | $0.00In the Money | ---In the Money | 1In the Money | CMCSAOut of the Money | $0.03Out of the Money | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $3.85In the Money | $4.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CMCSAOut of the Money | $0.19Out of the Money | $1.66Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
CMCSAIn the Money | $2.04In the Money | $3.45In the Money | $3.50In the Money | $3.50In the Money | 4In the Money | ---In the Money | CMCSANear the Money | $0.31Near the Money | $0.39Near the Money | $0.36Near the Money | $-0.04Near the Money | 2Near the Money | 4Near the Money | |
CMCSAIn the Money | $2.52In the Money | $2.82In the Money | $2.54In the Money | $-0.04In the Money | 4In the Money | 19In the Money | CMCSANear the Money | $0.51Near the Money | $0.73Near the Money | $0.54Near the Money | $0.07Near the Money | 18Near the Money | 5Near the Money | |
CMCSAUnderlying issue's last price | $1.70Underlying issue's last price | $2.09Underlying issue's last price | $1.94Underlying issue's last price | $1.94Underlying issue's last price | 4Underlying issue's last price | ---Underlying issue's last price | Filter Table By Strike Price of$37.00Underlying issue's last price | CMCSAUnderlying issue's last price | $0.80Underlying issue's last price | $0.89Underlying issue's last price | $0.83Underlying issue's last price | $-0.07Underlying issue's last price | 5Underlying issue's last price | 1Underlying issue's last price |
CMCSANear the Money | $0.92Near the Money | $1.35Near the Money | $1.30Near the Money | $0.05Near the Money | 9Near the Money | 7Near the Money | CMCSAIn the Money | $1.21In the Money | $1.28In the Money | $1.23In the Money | $0.08In the Money | 101In the Money | 106In the Money | |
CMCSANear the Money | $0.80Near the Money | $0.90Near the Money | $0.80Near the Money | $0.00Near the Money | ---Near the Money | 10Near the Money | CMCSAIn the Money | $1.44In the Money | $1.87In the Money | $1.80In the Money | $0.06In the Money | 3In the Money | 11In the Money | |
CMCSANear the Money | $0.20Near the Money | $0.75Near the Money | $0.58Near the Money | $-0.10Near the Money | 9Near the Money | 39Near the Money | CMCSAIn the Money | $2.42In the Money | $2.59In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.26Out of the Money | $0.37Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | CMCSAIn the Money | $2.89In the Money | $5.05In the Money | $3.30In the Money | $0.05In the Money | 15In the Money | 1In the Money | |
CMCSAOut of the Money | $0.10Out of the Money | $0.24Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 254Out of the Money | CMCSAIn the Money | $3.35In the Money | $5.10In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $4.75In the Money | $6.85In 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 | $0.54Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $4.25In the Money | $8.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $1.34Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | CMCSAIn the Money | $5.95In the Money | $9.20In 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 | $2.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $7.10In the Money | $10.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $1.32Out 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 | $11.25In 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 | $0.40Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 10Out of the Money | 36Out of the Money | CMCSAIn the Money | $8.20In 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 | $1.00Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | CMCSAIn the Money | $10.30In 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 | $2.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $16.95In the Money | $18.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |