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 | $18.70In 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 | $2.11Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CMCSAIn the Money | $14.90In the Money | $16.85In 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 | $1.95Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
CMCSAIn the Money | $11.15In the Money | $14.00In the Money | $13.85In the Money | $0.00In the Money | ---In the Money | 17In the Money | CMCSAOut of the Money | $0.00Out of the Money | $0.48Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CMCSAIn the Money | $9.10In the Money | $11.25In the Money | $11.70In the Money | $0.00In the Money | ---In the Money | 87In the Money | CMCSAOut of the Money | $0.07Out of the Money | $0.28Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 146Out of the Money | |
CMCSAIn the Money | $7.70In the Money | $8.75In the Money | $7.65In the Money | $-0.29In the Money | 2In the Money | 56In the Money | CMCSAOut of the Money | $0.20Out of the Money | $0.45Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 481Out of the Money | |
CMCSAIn the Money | $5.40In the Money | $5.60In the Money | $7.86In the Money | $0.00In the Money | ---In the Money | 126In the Money | CMCSAOut of the Money | $0.18Out of the Money | $1.40Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 9,862Out of the Money | |
CMCSAUnderlying issue's last price | $2.49Underlying issue's last price | $3.55Underlying issue's last price | $3.54Underlying issue's last price | $-0.11Underlying issue's last price | 2Underlying issue's last price | 428Underlying issue's last price | Filter Table By Strike Price of$35.00Underlying issue's last price | CMCSAUnderlying issue's last price | $0.87Underlying issue's last price | $0.93Underlying issue's last price | $0.88Underlying issue's last price | $0.07Underlying issue's last price | 291Underlying issue's last price | 5,492Underlying issue's last price |
CMCSANear the Money | $1.93Near the Money | $1.98Near the Money | $1.94Near the Money | $-0.13Near the Money | 36Near the Money | 894Near the Money | CMCSAIn the Money | $1.80In the Money | $1.87In the Money | $1.83In the Money | $0.11In the Money | 142In the Money | 4,065In the Money | |
CMCSANear the Money | $0.91Near the Money | $0.96Near the Money | $0.93Near the Money | $-0.07Near the Money | 186Near the Money | 4,968Near the Money | CMCSAIn the Money | $2.38In the Money | $3.45In the Money | $3.40In the Money | $0.25In the Money | 49In the Money | 2,727In the Money | |
CMCSAOut of the Money | $0.33Out of the Money | $0.78Out of the Money | $0.43Out of the Money | $0.00Out of the Money | 344Out of the Money | 5,385Out of the Money | CMCSAIn the Money | $5.35In the Money | $5.55In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 3,702In the Money | |
CMCSAOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $-0.01Out of the Money | 19Out of the Money | 9,661Out of the Money | CMCSAIn the Money | $5.70In the Money | $7.90In the Money | $8.00In the Money | $1.89In the Money | 10In the Money | 1,399In the Money | |
CMCSAOut of the Money | $0.04Out of the Money | $0.14Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 3Out of the Money | 2,529Out of the Money | CMCSAIn the Money | $8.30In the Money | $11.30In the Money | $9.05In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 30Out of the Money | 983Out of the Money | CMCSAIn the Money | $12.60In the Money | $14.50In the Money | $10.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 226Out of the Money | CMCSAIn the Money | $15.10In the Money | $17.15In the Money | $13.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.99Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | CMCSAIn the Money | $17.55In the Money | $18.60In the Money | $16.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CMCSAOut of the Money | $0.00Out of the Money | $0.61Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | CMCSAIn the Money | $20.90In the Money | $24.00In 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 | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 2Out of the Money | 1Out of the Money | CMCSAIn the Money | $26.40In the Money | $28.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |