• LAST PRICE
    37.4400
  • TODAY'S CHANGE (%)
    Trending Down-0.1400 (-0.3725%)
  • Bid / Lots
    37.4400/ 7
  • Ask / Lots
    37.7300/ 2
  • Open / Previous Close
    37.3700 / 37.5800
  • Day Range
    Low 37.2600
    High 37.6800
  • 52 Week Range
    Low 36.4300
    High 47.4550
  • Volume
    12,692,458
    below average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday June 21, 2024)

  • Put Options (expires Friday June 21, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
CMCSAIn the Money
$16.60In the Money
$18.95In the Money
$26.05In 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
$0.00Out of the Money
1Out of the Money
344Out of the Money
CMCSAIn the Money
$14.80In the Money
$15.10In the Money
$16.20In the Money
$0.00In the Money
---In the Money
2In the Money
CMCSAOut of the Money
$0.00Out of the Money
$0.56Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
80Out of the Money
CMCSAIn the Money
$12.30In the Money
$12.60In the Money
$18.25In the Money
$0.00In the Money
---In the Money
40In the Money
CMCSAOut of the Money
$0.00Out of the Money
$0.78Out of the Money
$0.14Out of the Money
$0.00Out of the Money
---Out of the Money
3,085Out of the Money
CMCSAIn the Money
$9.85In the Money
$10.10In the Money
$16.30In the Money
$0.00In the Money
---In the Money
339In the Money
CMCSAOut of the Money
$0.00Out of the Money
$0.22Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
678Out of the Money
CMCSAIn the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
CMCSAOut of the Money
---Out of the Money
---Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
CMCSAIn the Money
---In the Money
---In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CMCSAOut of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
CMCSAIn the Money
$7.35In the Money
$8.50In the Money
$9.55In the Money
$0.00In the Money
---In the Money
271In the Money
CMCSAOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1,654Out of the Money
CMCSAIn the Money
$6.35In the Money
$6.55In 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
$1.00Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
561Out of the Money
CMCSAIn the Money
---In the Money
---In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CMCSAOut of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
CMCSAIn the Money
$5.30In the Money
$6.00In 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
$1.27Out of the Money
$0.01Out of the Money
$0.00Out of the Money
3Out of the Money
437Out of the Money
CMCSAIn the Money
$3.75In the Money
$6.25In the Money
$7.42In the Money
$0.00In the Money
---In the Money
228In the Money
CMCSAOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
2,561Out of the Money
CMCSAIn the Money
$3.70In the Money
$5.10In 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
$0.04Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
426Out of the Money
CMCSAIn the Money
$3.05In the Money
$4.05In 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
$0.45Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
539Out of the Money
CMCSAIn the Money
$1.99In the Money
$4.95In the Money
$5.70In the Money
$0.00In the Money
---In the Money
1In the Money
CMCSAOut of the Money
$0.00Out of the Money
$0.11Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
1,250Out of the Money
CMCSAIn the Money
$1.72In the Money
$4.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CMCSANear the Money
$0.01Near the Money
$2.15Near the Money
$0.03Near the Money
$0.00Near the Money
---Near the Money
135Near the Money
CMCSAIn the Money
$1.77In the Money
$2.84In the Money
$2.48In the Money
$-0.10In the Money
10In the Money
539In the Money
CMCSANear the Money
$0.03Near the Money
$0.06Near the Money
$0.04Near the Money
$0.01Near the Money
4Near the Money
13,019Near the Money
CMCSAIn the Money
$1.94In the Money
$2.08In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CMCSANear the Money
$0.04Near the Money
$0.07Near the Money
$0.05Near the Money
$-0.01Near the Money
1Near the Money
127Near the Money
CMCSAIn the Money
$1.51In the Money
$2.08In the Money
$2.99In the Money
$0.00In the Money
---In the Money
5In the Money
CMCSANear the Money
$0.06Near the Money
$0.10Near the Money
$0.08Near the Money
$-0.01Near the Money
49Near the Money
228Near the Money
CMCSAIn the Money
$0.87In the Money
$1.48In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CMCSANear the Money
$0.01Near the Money
$0.16Near the Money
$0.15Near the Money
$0.02Near the Money
68Near the Money
339Near the Money
CMCSAUnderlying issue's last price
$0.69Underlying issue's last price
$0.73Underlying issue's last price
$0.70Underlying issue's last price
$-0.21Underlying issue's last price
113Underlying issue's last price
47Underlying issue's last price
Filter Table By Strike Price of$37.00Underlying issue's last price
CMCSAUnderlying issue's last price
$0.23Underlying issue's last price
$0.27Underlying issue's last price
$0.23Underlying issue's last price
$0.03Underlying issue's last price
144Underlying issue's last price
973Underlying issue's last price
CMCSANear the Money
$0.39Near the Money
$0.43Near the Money
$0.41Near the Money
$-0.14Near the Money
360Near the Money
6,131Near the Money
CMCSAIn the Money
$0.43In the Money
$0.46In the Money
$0.48In the Money
$0.08In the Money
279In the Money
18,887In the Money
CMCSANear the Money
$0.19Near the Money
$0.23Near the Money
$0.21Near the Money
$-0.14Near the Money
399Near the Money
586Near the Money
CMCSAIn the Money
$0.67In the Money
$0.80In the Money
$1.10In the Money
$0.53In the Money
154In the Money
499In the Money
CMCSANear the Money
$0.08Near the Money
$0.14Near the Money
$0.10Near the Money
$-0.10Near the Money
53Near the Money
1,473Near the Money
CMCSAIn the Money
$1.12In the Money
$1.20In the Money
$1.01In the Money
$0.00In the Money
4In the Money
1,700In the Money
CMCSANear the Money
$0.03Near the Money
$0.06Near the Money
$0.06Near the Money
$-0.04Near the Money
36Near the Money
1,791Near the Money
CMCSAIn the Money
$1.50In the Money
$2.19In the Money
$1.54In the Money
$0.14In the Money
1In the Money
1,101In the Money
CMCSANear the Money
$0.01Near the Money
$0.06Near the Money
$0.03Near the Money
$-0.02Near the Money
52Near the Money
1,520Near the Money
CMCSAIn the Money
$1.61In the Money
$2.24In the Money
$1.94In the Money
$0.00In the Money
---In the Money
319In the Money
CMCSANear the Money
$0.01Near the Money
$0.03Near the Money
$0.03Near the Money
$0.01Near the Money
52Near the Money
9,043Near the Money
CMCSAIn the Money
$1.97In the Money
$2.82In the Money
$2.55In the Money
$0.12In the Money
31In the Money
12,023In the Money
CMCSAOut of the Money
$0.00Out of the Money
$0.23Out of the Money
$0.03Out of the Money
$0.00Out of the Money
6Out of the Money
8,313Out of the Money
CMCSAIn the Money
$2.88In the Money
$3.25In the Money
$1.17In the Money
$0.00In the Money
---In the Money
12In the Money
CMCSAOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
484Out of the Money
CMCSAIn the Money
$2.26In the Money
$4.65In the Money
$1.91In the Money
$0.00In the Money
---In the Money
1In the Money
CMCSAOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1,995Out of the Money
CMCSAIn the Money
$2.53In the Money
$5.15In the Money
$2.20In 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
$0.01Out of the Money
$0.00Out of the Money
6Out of the Money
3,000Out of the Money
CMCSAIn the Money
$3.90In the Money
$5.70In the Money
$2.68In 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
$0.01Out of the Money
$0.00Out of the Money
9Out of the Money
8,993Out of the Money
CMCSAIn the Money
$5.00In the Money
$5.15In the Money
$5.10In the Money
$0.21In the Money
1,580In the Money
4,579In the Money
CMCSAOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
1Out of the Money
29Out of the Money
CMCSAIn the Money
$4.10In the Money
$5.85In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
143Out of the Money
CMCSAIn the Money
$4.00In the Money
$6.25In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
69Out of the Money
CMCSAIn the Money
$6.20In the Money
$7.95In 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
$0.51Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
CMCSAIn the Money
$6.95In the Money
$9.10In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
16,323Out of the Money
CMCSAIn the Money
$5.45In the Money
$8.65In the Money
$7.45In the Money
$0.01In the Money
624In the Money
482In the Money
CMCSAOut of the Money
$0.00Out of the Money
$1.26Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
1Out of the Money
102Out of the Money
CMCSAIn the Money
$6.45In the Money
$9.30In 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
$2.13Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
CMCSAIn the Money
$8.80In the Money
$10.65In 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
$0.04Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
1Out of the Money
30,036Out of the Money
CMCSAIn the Money
$9.60In the Money
$11.25In the Money
$10.15In the Money
$0.61In the Money
960In the Money
792In the Money
CMCSAOut of the Money
$0.00Out of the Money
$1.26Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
CMCSAIn the Money
$8.45In the Money
$10.65In 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
$1.26Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
CMCSAIn the Money
$9.70In the Money
$12.85In 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
$0.05Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
14Out of the Money
17,805Out of the Money
CMCSAIn the Money
$12.50In the Money
$13.65In the Money
$12.00In the Money
$0.00In the Money
---In the Money
---In the Money
CMCSAOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
2,891Out of the Money
CMCSAIn the Money
$14.85In the Money
$15.20In the Money
$6.96In the Money
$0.00In the Money
---In the Money
---In the Money
CMCSAOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
2,638Out of the Money
CMCSAIn the Money
$17.45In the Money
$19.60In the Money
$10.22In the Money
$0.00In the Money
---In the Money
---In the Money
CMCSAOut of the Money
$0.00Out of the Money
$0.18Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1,148Out of the Money
CMCSAIn the Money
$22.30In the Money
$24.15In the Money
$20.20In the Money
$0.00In the Money
---In the Money
---In the Money
CMCSAOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
1Out of the Money
658Out of the Money
CMCSAIn the Money
$26.95In the Money
$28.20In the Money
$25.25In the Money
$0.00In the Money
---In the Money
---In the Money