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 | $16.20In the Money | $19.45In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $13.60In 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 | $1.99Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $12.95In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CMCSAIn the Money | $9.20In 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 | $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 | $8.10In the Money | $8.30In the Money | $8.22In the Money | $0.00In the Money | ---In the Money | 78In the Money | CMCSAOut of the Money | $0.04Out 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 | $4.65In the Money | $6.90In the Money | $5.55In the Money | $0.00In the Money | ---In the Money | 20In the Money | CMCSAOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.15Out of the Money | $0.03Out of the Money | 95Out of the Money | 43Out of the Money | |
CMCSAIn the Money | $2.10In the Money | $3.60In the Money | $3.55In the Money | $-0.20In the Money | 2In the Money | 1In the Money | CMCSAOut of the Money | $0.38Out of the Money | $0.44Out of the Money | $0.40Out of the Money | $0.08Out of the Money | 41Out of the Money | 3,208Out of the Money | |
CMCSAUnderlying issue's last price | $1.71Underlying issue's last price | $1.96Underlying issue's last price | $1.77Underlying issue's last price | $-0.59Underlying issue's last price | 7Underlying issue's last price | 770Underlying 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 | $1.19Underlying issue's last price | $1.10Underlying issue's last price | $0.33Underlying issue's last price | 14Underlying issue's last price | 951Underlying issue's last price |
CMCSANear the Money | $0.65Near the Money | $0.70Near the Money | $0.70Near the Money | $-0.35Near the Money | 292Near the Money | 3,422Near the Money | CMCSAIn the Money | $2.55In the Money | $2.64In the Money | $2.52In the Money | $0.46In the Money | 2In the Money | 220In the Money | |
CMCSAOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.27Out of the Money | $-0.10Out of the Money | 52Out of the Money | 1,000Out of the Money | CMCSAIn the Money | $2.93In the Money | $6.80In the Money | $4.45In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
CMCSAOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.05Out of the Money | 104Out of the Money | 55Out of the Money | CMCSAIn the Money | $5.05In the Money | $9.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.02Out of the Money | $0.55Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $9.35In the Money | $9.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $1.29Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CMCSAIn the Money | $11.65In 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 | $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 | $16.90In the Money | $18.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |