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 | $17.90In the Money | $19.75In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $13.75In the Money | $15.85In 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 | $1.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $11.40In the Money | $14.70In 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 | $12.55In 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 | $2.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $6.45In the Money | $9.70In 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 | $5.85In the Money | $6.00In 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 | $0.17Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 125Out of the Money | |
CMCSAIn the Money | $2.90In the Money | $3.70In the Money | $3.37In the Money | $0.00In the Money | ---In the Money | 4In the Money | CMCSAOut of the Money | $0.32Out of the Money | $0.39Out of the Money | $0.36Out of the Money | $-0.06Out of the Money | 79Out of the Money | 3,222Out of the Money | |
CMCSAUnderlying issue's last price | $1.80Underlying issue's last price | $1.85Underlying issue's last price | $1.80Underlying issue's last price | $0.17Underlying issue's last price | 3Underlying issue's last price | 764Underlying issue's last price | Filter Table By Strike Price of$37.50Underlying issue's last price | CMCSAUnderlying issue's last price | $1.03Underlying issue's last price | $1.07Underlying issue's last price | $1.05Underlying issue's last price | $-0.17Underlying issue's last price | 21Underlying issue's last price | 1,016Underlying issue's last price |
CMCSANear the Money | $0.70Near the Money | $0.74Near the Money | $0.75Near the Money | $0.15Near the Money | 308Near the Money | 3,541Near the Money | CMCSAIn the Money | $2.41In the Money | $2.50In the Money | $2.37In the Money | $-0.35In the Money | 6In the Money | 215In the Money | |
CMCSAOut of the Money | $0.22Out of the Money | $0.27Out of the Money | $0.26Out of the Money | $0.04Out of the Money | 35Out of the Money | 1,165Out of the Money | CMCSAIn the Money | $4.45In the Money | $5.30In the Money | $4.45In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CMCSAOut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 160Out of the Money | CMCSAIn the Money | $6.85In the Money | $7.65In 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 | $0.26Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | CMCSAIn the Money | $8.40In the Money | $11.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.04Out of the Money | 15Out of the Money | ---Out of the Money | CMCSAIn the Money | $10.80In the Money | $12.90In 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 | $14.90In the Money | $18.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |