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 | $18.65In the Money | $22.60In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $16.70In the Money | $20.45In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $14.10In the Money | $17.95In 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 | $1.27Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
CMCSAIn the Money | $12.20In the Money | $15.00In 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 | $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 | $10.50In the Money | $12.90In the Money | $8.40In the Money | $0.00In the Money | ---In the Money | 78In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $7.15In the Money | $10.45In the Money | $5.55In the Money | $0.00In the Money | ---In the Money | 20In the Money | CMCSAOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 33Out of the Money | 210Out of the Money | |
CMCSAIn the Money | $5.75In the Money | $7.75In the Money | $5.80In the Money | $1.00In the Money | 11In the Money | 24In the Money | CMCSAOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.17Out of the Money | 146Out of the Money | 4,309Out of the Money | |
CMCSAIn the Money | $2.72In the Money | $3.70In the Money | $3.67In the Money | $0.87In the Money | 26In the Money | 1,005In the Money | CMCSAOut of the Money | $0.29Out of the Money | $0.35Out of the Money | $0.35Out of the Money | $-0.25Out of the Money | 143Out of the Money | 1,575Out of the Money | |
CMCSAUnderlying issue's last price | $1.81Underlying issue's last price | $1.85Underlying issue's last price | $1.84Underlying issue's last price | $0.49Underlying issue's last price | 439Underlying issue's last price | 3,948Underlying issue's last price | Filter Table By Strike Price of$40.00Underlying issue's last price | CMCSAUnderlying issue's last price | $1.03Underlying issue's last price | $1.08Underlying issue's last price | $1.06Underlying issue's last price | $-0.52Underlying issue's last price | 248Underlying issue's last price | 510Underlying issue's last price |
CMCSANear the Money | $0.70Near the Money | $0.72Near the Money | $0.74Near the Money | $0.24Near the Money | 12,151Near the Money | 1,367Near the Money | CMCSAIn the Money | $1.81In the Money | $2.50In the Money | $2.52In the Money | $-0.73In the Money | 34In the Money | 13In the Money | |
CMCSAOut of the Money | $0.23Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.08Out of the Money | 573Out of the Money | 192Out of the Money | CMCSAIn the Money | $3.75In the Money | $4.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.07Out of the Money | $0.13Out of the Money | $0.08Out of the Money | $0.03Out of the Money | 20Out of the Money | 25Out of the Money | CMCSAIn the Money | $5.00In the Money | $8.75In 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 | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | CMCSAIn the Money | $9.05In the Money | $11.40In 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 | $1.88Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | CMCSAIn the Money | $12.70In the Money | $14.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |