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 | $16.10In the Money | $19.85In 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 | $13.45In the Money | $17.60In 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 | $1.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $12.65In the Money | $14.95In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $10.30In the Money | $12.65In 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 | $2.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $6.40In the Money | $9.40In the Money | $8.22In the Money | $0.00In the Money | ---In the Money | 78In the Money | CMCSAOut of the Money | $0.03Out 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 | $4.95In the Money | $6.80In the Money | $5.55In the Money | $0.00In the Money | ---In the Money | 20In the Money | CMCSAOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 125Out of the Money | |
CMCSAIn the Money | $3.40In the Money | $3.50In the Money | $3.37In the Money | $0.00In the Money | ---In the Money | 4In the Money | CMCSANear the Money | $0.37Near the Money | $0.40Near the Money | $0.38Near the Money | $0.02Near the Money | 284Near the Money | 3,272Near the Money | |
CMCSAUnderlying issue's last price | $1.67Underlying issue's last price | $1.70Underlying issue's last price | $1.68Underlying issue's last price | $-0.12Underlying issue's last price | 7Underlying issue's last price | 763Underlying issue's last price | Filter Table By Strike Price of$37.50Underlying issue's last price | CMCSAUnderlying issue's last price | $1.11Underlying issue's last price | $1.13Underlying issue's last price | $1.12Underlying issue's last price | $0.07Underlying issue's last price | 398Underlying issue's last price | 1,032Underlying issue's last price |
CMCSANear the Money | $0.63Near the Money | $0.65Near the Money | $0.63Near the Money | $-0.12Near the Money | 140Near the Money | 3,548Near the Money | CMCSAIn the Money | $2.33In the Money | $2.78In the Money | $2.55In the Money | $0.18In the Money | 1In the Money | 217In the Money | |
CMCSAOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,196Out of the Money | CMCSAIn the Money | $4.65In the Money | $4.80In the Money | $4.65In the Money | $0.20In the Money | 10In the Money | 3In the Money | |
CMCSAOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 160Out of the Money | CMCSAIn the Money | $6.00In the Money | $8.35In 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 | $0.55Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 7Out of the Money | 18Out of the Money | CMCSAIn the Money | $8.40In the Money | $11.75In 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 | $0.65Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | CMCSAIn the Money | $11.00In the Money | $13.30In 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 | $0.20Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | CMCSAIn the Money | $16.80In the Money | $19.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |