Comcast Corp $53.39

down -0.34


1/8/2014 04:00 PM  |  NASDAQ : CMCSA  
Industries : Media / Entertainment - Diversified
Last Trade: 53.39
Trade Time: Aug 01 04:00 PM Eastern Daylight Time
Change: -0.34 (-0.63 %)
Prev Close: 53.73
Open: 53.54
Bid: 53.38
Ask: 53.39
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CMCSA Trend Analysis - it has outperformed the S&P 500 by 4%
Options:

Call Options: CMCSA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CMCSA1408H40 13.60 0.00 12.90 262.0 14.00 237.0 0.0 0
40.00 CMCSA1416H40 13.60 0.00 13.15 474.0 13.95 1250.0 0.0 0
44.00 CMCSA1408H44 9.60 0.00 9.15 308.0 9.95 1116.0 0.0 0
44.00 CMCSA1422H44 11.00 1.35 9.15 329.0 9.85 770.0 16.0 16
45.00 CMCSA1408H45 8.60 0.00 8.15 294.0 9.00 1151.0 0.0 0
45.00 CMCSA1416H45 9.85 1.25 8.25 460.0 8.70 1295.0 27.0 98
45.00 CMCSA1422H45 8.70 0.05 8.20 323.0 8.85 819.0 105.0 105
46.00 CMCSA1408H46 7.65 0.05 7.15 954.0 7.95 953.0 22.0 32
46.00 CMCSA1422H46 7.65 0.00 7.20 209.0 7.90 819.0 0.0 0
46.00 CMCSA1429H46 7.65 0.00 7.20 75.0 8.05 513.0 0.0 0
46.50 CMCSA1408H46.5 7.10 0.00 6.65 240.0 7.50 1122.0 0.0 0
47.00 CMCSA1408H47 8.75 2.15 6.20 347.0 7.00 1275.0 4.0 40
47.00 CMCSA1422H47 6.70 0.05 6.20 345.0 6.90 819.0 56.0 56
47.00 CMCSA1429H47 8.30 1.65 6.20 195.0 7.05 515.0 23.0 23
47.50 CMCSA1408H47.5 6.15 0.05 5.70 922.0 6.50 932.0 14.0 5
47.50 CMCSA1422H47.5 6.25 0.10 5.70 294.0 6.40 819.0 24.0 24
47.50 CMCSA1429H47.5 6.15 0.00 5.70 230.0 6.55 498.0 0.0 0
48.00 CMCSA1408H48 5.65 0.05 5.20 932.0 6.00 958.0 24.0 0
48.00 CMCSA1422H48 5.75 0.10 5.20 344.0 5.90 754.0 59.0 73
48.00 CMCSA1429H48 5.70 0.00 5.25 208.0 6.05 498.0 0.0 0
48.50 CMCSA1408H48.5 5.15 0.00 4.70 330.0 5.50 1066.0 0.0 0
48.50 CMCSA1422H48.5 5.15 0.00 4.70 315.0 5.40 801.0 0.0 0
48.50 CMCSA1429H48.5 6.75 1.55 4.75 210.0 5.55 520.0 5.0 5
49.00 CMCSA1408H49 6.40 1.75 4.20 350.0 5.00 1303.0 1.0 25
49.00 CMCSA1422H49 4.70 0.00 4.25 283.0 4.90 819.0 0.0 0
49.00 CMCSA1429H49 4.70 0.00 4.30 193.0 4.85 517.0 0.0 0
49.50 CMCSA1408H49.5 4.15 0.00 3.70 335.0 4.50 1066.0 0.0 0
49.50 CMCSA1422H49.5 5.50 1.30 3.75 366.0 4.30 754.0 28.0 70
49.50 CMCSA1429H49.5 4.25 0.00 3.85 800.0 4.35 928.0 0.0 0
50.00 CMCSA1408H50 5.45 1.80 3.20 371.0 3.75 1315.0 5.0 9
50.00 CMCSA1416H50 3.70 -0.30 3.35 1044.0 3.75 1564.0 29.0 339
50.00 CMCSA1422H50 4.00 0.30 3.30 1121.0 3.80 1752.0 50.0 11
50.00 CMCSA1429H50 3.80 0.00 3.50 577.0 3.70 504.0 0.0 0
50.50 CMCSA1408H50.5 4.95 1.80 2.72 624.0 3.30 1304.0 39.0 117
50.50 CMCSA1416H50.5 3.20 0.00 2.89 1269.0 3.25 1888.0 0.0 0
50.50 CMCSA1422H50.5 4.60 1.35 3.00 940.0 3.20 1246.0 38.0 38
50.50 CMCSA1429H50.5 4.20 0.80 3.10 187.0 3.25 479.0 1.0 11
51.00 CMCSA1408H51 4.45 1.77 2.24 1030.0 2.72 1739.0 37.0 71
51.00 CMCSA1416H51 2.76 0.00 2.48 1108.0 2.66 1861.0 0.0 0
51.00 CMCSA1422H51 4.15 1.27 2.57 645.0 2.71 602.0 14.0 77
51.00 CMCSA1429H51 4.35 1.42 2.67 390.0 2.87 826.0 1.0 1
51.50 CMCSA1408H51.5 1.83 -0.39 1.85 1262.0 2.24 2077.0 4.0 1
51.50 CMCSA1416H51.5 3.37 1.01 2.08 225.0 2.14 79.0 8.0 8
51.50 CMCSA1422H51.5 3.70 1.27 2.14 756.0 2.28 609.0 6.0 36
51.50 CMCSA1429H51.5 3.60 1.09 2.25 503.0 2.46 1362.0 26.0 26
52.00 CMCSA1408H52 3.45 1.69 1.46 1197.0 1.57 88.0 155.0 208
52.00 CMCSA1416H52 1.83 -0.14 1.66 254.0 1.76 55.0 598.0 25
52.00 CMCSA1422H52 2.43 0.40 1.76 454.0 1.84 136.0 26.0 49
52.00 CMCSA1429H52 2.65 0.54 1.87 608.0 2.08 1371.0 1.0 11
52.50 CMCSA1408H52.5 1.25 -0.09 1.09 250.0 1.15 140.0 23.0 37
52.50 CMCSA1416H52.5 1.33 -0.24 1.29 241.0 1.33 5.0 55.0 207
52.50 CMCSA1422H52.5 2.00 0.38 1.39 826.0 1.57 1661.0 47.0 46
52.50 CMCSA1429H52.5 2.75 1.02 1.52 404.0 1.73 1373.0 24.0 24
53.00 CMCSA1408H53 2.44 1.40 0.74 162.0 0.79 89.0 19.0 54
53.00 CMCSA1416H53 1.09 -0.16 0.96 253.0 1.02 280.0 80.0 62
53.00 CMCSA1422H53 3.10 1.71 1.09 589.0 1.24 1668.0 1.0 139
53.00 CMCSA1429H53 2.37 0.94 1.21 668.0 1.37 942.0 1.0 3
53.50 CMCSA1408H53.5 0.54 -0.11 0.41 5.0 0.50 246.0 651.0 84
53.50 CMCSA1416H53.5 0.68 -0.25 0.68 317.0 0.74 1869.0 176.0 83
53.50 CMCSA1422H53.5 0.94 -0.07 0.83 246.0 0.87 275.0 10.0 74
53.50 CMCSA1429H53.5 1.95 0.79 0.97 206.0 1.04 538.0 25.0 24
54.00 CMCSA1408H54 0.29 -0.16 0.26 318.0 0.30 398.0 370.0 543
54.00 CMCSA1416H54 0.49 -0.38 0.46 365.0 0.54 2180.0 142.0 269
54.00 CMCSA1422H54 0.69 -0.06 0.59 792.0 0.73 1181.0 10.0 81
54.00 CMCSA1429H54 1.58 0.72 0.72 452.0 0.87 1295.0 2.0 50
54.50 CMCSA1408H54.5 0.18 -0.18 0.15 63.0 0.22 1380.0 4.0 882
54.50 CMCSA1416H54.5 0.38 -0.09 0.30 331.0 0.34 614.0 39.0 397
54.50 CMCSA1422H54.5 0.99 0.41 0.42 312.0 0.47 807.0 59.0 56
54.50 CMCSA1429H54.5 0.70 0.00 0.55 77.0 0.67 1297.0 4.0 168
55.00 CMCSA1408H55 0.27 0.00 0.08 204.0 0.13 1932.0 5.0 551
55.00 CMCSA1416H55 0.22 -0.09 0.20 2.0 0.22 371.0 347.0 4,337
55.00 CMCSA1422H55 0.42 -0.16 0.29 404.0 0.39 1122.0 80.0 678
55.00 CMCSA1429H55 0.45 -0.04 0.40 490.0 0.51 1267.0 1.0 1,621
55.50 CMCSA1408H55.5 0.11 0.00 0.05 176.0 0.13 2341.0 2.0 884
55.50 CMCSA1416H55.5 0.17 -0.07 0.12 253.0 0.15 56.0 3.0 1,670
55.50 CMCSA1422H55.5 0.25 -0.10 0.19 757.0 0.26 869.0 14.0 30
55.50 CMCSA1429H55.5 1.35 0.98 0.28 754.0 0.38 1061.0 1.0 151
56.00 CMCSA1408H56 0.12 0.00 0.02 255.0 0.13 672.0 99.0 2,287
56.00 CMCSA1416H56 0.16 0.00 0.08 47.0 0.13 2000.0 8.0 163
56.00 CMCSA1422H56 0.29 0.11 0.14 32.0 0.21 1688.0 30.0 773
56.00 CMCSA1429H56 0.31 0.00 0.20 453.0 0.28 898.0 100.0 100
56.50 CMCSA1408H56.5 0.04 -0.01 0.02 150.0 0.07 858.0 1.0 316
56.50 CMCSA1416H56.5 0.15 0.00 0.05 229.0 0.10 229.0 6.0 136
56.50 CMCSA1422H56.5 0.19 0.00 0.09 133.0 0.16 762.0 17.0 852
56.50 CMCSA1429H56.5 0.67 0.47 0.14 246.0 0.22 727.0 50.0 54
57.00 CMCSA1408H57 0.06 0.04 0.01 262.0 0.10 2275.0 5.0 68
57.00 CMCSA1416H57 0.10 0.03 0.03 45.0 0.08 539.0 2.0 3,512
57.00 CMCSA1422H57 0.27 0.18 0.06 117.0 0.11 595.0 34.0 738
57.00 CMCSA1429H57 0.48 0.34 0.10 154.0 0.17 653.0 18.0 23
57.50 CMCSA1408H57.5 0.01 0.00 0.01 98.0 0.09 429.0 0.0 0
57.50 CMCSA1416H57.5 0.07 0.00 0.02 55.0 0.05 224.0 1.0 1,561
57.50 CMCSA1422H57.5 0.28 0.22 0.04 178.0 0.10 714.0 12.0 14
57.50 CMCSA1429H57.5 0.42 0.32 0.07 128.0 0.14 654.0 5.0 76
58.00 CMCSA1408H58 0.01 0.00 0.01 10.0 0.14 2419.0 0.0 0
58.00 CMCSA1416H58 0.04 0.00 0.01 279.0 0.05 254.0 210.0 207
58.00 CMCSA1422H58 0.20 0.16 0.03 56.0 0.08 666.0 24.0 24
58.00 CMCSA1429H58 0.28 0.21 0.05 95.0 0.11 664.0 398.0 347
58.50 CMCSA1408H58.5 0.01 0.00 0.01 10.0 0.14 2103.0 0.0 0
58.50 CMCSA1416H58.5 0.05 0.03 0.01 55.0 0.05 230.0 7.0 102
58.50 CMCSA1422H58.5 0.03 0.00 0.02 146.0 0.08 697.0 0.0 0
58.50 CMCSA1429H58.5 0.06 0.00 0.02 655.0 0.10 563.0 0.0 0
59.00 CMCSA1408H59 0.07 0.00 0.01 89.0 0.14 1820.0 0.0 0
59.00 CMCSA1416H59 0.04 0.02 0.01 20.0 0.05 653.0 15.0 137
59.00 CMCSA1422H59 0.02 0.00 0.01 214.0 0.07 531.0 0.0 0
59.00 CMCSA1429H59 0.04 0.00 0.02 196.0 0.09 428.0 0.0 0
59.50 CMCSA1408H59.5 0.07 0.00 0.01 167.0 0.14 2321.0 0.0 0
59.50 CMCSA1416H59.5 0.05 0.04 0.01 293.0 0.05 549.0 93.0 93
59.50 CMCSA1422H59.5 0.01 0.00 0.01 190.0 0.07 350.0 0.0 0
59.50 CMCSA1429H59.5 0.03 0.00 0.02 155.0 0.08 504.0 2.0 2
60.00 CMCSA1408H60 0.07 0.00 0.01 174.0 0.14 2262.0 0.0 0
60.00 CMCSA1416H60 0.06 0.05 0.01 154.0 0.05 351.0 114.0 99
60.00 CMCSA1422H60 0.01 0.00 0.01 208.0 0.06 615.0 0.0 0
60.00 CMCSA1429H60 0.02 0.00 0.01 144.0 0.08 469.0 0.0 0
60.50 CMCSA1408H60.5 0.06 0.00 0.01 39.0 0.14 2074.0 0.0 0
60.50 CMCSA1422H60.5 0.01 0.00 0.01 121.0 0.06 603.0 0.0 0
60.50 CMCSA1429H60.5 0.01 0.00 0.01 139.0 0.07 456.0 0.0 0
61.00 CMCSA1408H61 0.06 0.00 0.01 127.0 0.14 1985.0 0.0 0
61.00 CMCSA1422H61 0.06 0.00 0.01 161.0 0.06 336.0 0.0 0
61.00 CMCSA1429H61 0.01 0.00 0.01 10.0 0.07 446.0 0.0 0
61.50 CMCSA1408H61.5 0.06 0.00 0.01 197.0 0.14 2278.0 0.0 0
61.50 CMCSA1422H61.5 0.06 0.00 0.01 197.0 0.05 312.0 0.0 0
61.50 CMCSA1429H61.5 0.01 0.00 0.01 10.0 0.06 373.0 0.0 0
62.00 CMCSA1408H62 0.06 0.00 0.01 96.0 0.14 2042.0 0.0 0
62.00 CMCSA1422H62 0.05 0.00 0.01 142.0 0.05 323.0 0.0 0
62.00 CMCSA1429H62 0.01 0.00 0.01 91.0 0.06 377.0 0.0 0
62.50 CMCSA1408H62.5 0.00 0.00 0.00 0.0 0.14 1285.0 0.0 0
62.50 CMCSA1416H62.5 0.04 0.00 0.01 40.0 0.04 352.0 0.0 0
65.00 CMCSA1408H65 0.00 0.00 0.00 0.0 0.06 284.0 0.0 0
65.00 CMCSA1416H65 0.03 0.00 0.00 0.0 0.03 291.0 0.0 0
67.50 CMCSA1408H67.5 0.00 0.00 0.00 0.0 0.14 991.0 0.0 0
70.00 CMCSA1408H70 0.00 0.00 0.00 0.0 0.06 332.0 0.0 0
70.00 CMCSA1416H70 0.03 0.00 0.00 0.0 0.03 368.0 0.0 0

Put Options: CMCSA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CMCSA1408T40 0.02 0.00 0.00 0.0 0.05 230.0 0.0 0
40.00 CMCSA1416T40 0.03 0.00 0.01 102.0 0.03 160.0 0.0 0
44.00 CMCSA1408T44 0.01 -0.04 0.01 233.0 0.02 1.0 14.0 1
44.00 CMCSA1422T44 0.01 0.00 0.01 298.0 0.08 718.0 0.0 0
45.00 CMCSA1408T45 0.01 -0.04 0.01 78.0 0.03 1.0 1227.0 0
45.00 CMCSA1416T45 0.03 0.00 0.02 85.0 0.06 391.0 2.0 359
45.00 CMCSA1422T45 0.01 0.00 0.02 154.0 0.09 623.0 0.0 0
46.00 CMCSA1408T46 0.01 0.00 0.01 132.0 0.04 266.0 600.0 138
46.00 CMCSA1422T46 0.01 0.00 0.02 504.0 0.10 573.0 0.0 0
46.00 CMCSA1429T46 0.02 0.00 0.02 401.0 0.12 536.0 0.0 0
46.50 CMCSA1408T46.5 0.01 0.00 0.01 109.0 0.09 563.0 103.0 253
47.00 CMCSA1408T47 0.01 -0.06 0.01 212.0 0.12 2030.0 58.0 58
47.00 CMCSA1422T47 0.02 0.00 0.02 626.0 0.11 652.0 0.0 0
47.00 CMCSA1429T47 0.03 0.00 0.03 705.0 0.13 547.0 0.0 0
47.50 CMCSA1408T47.5 0.08 0.00 0.01 299.0 0.14 2294.0 0.0 0
47.50 CMCSA1422T47.5 0.02 0.00 0.02 709.0 0.11 643.0 0.0 0
47.50 CMCSA1429T47.5 0.03 0.00 0.04 742.0 0.14 542.0 0.0 0
48.00 CMCSA1408T48 0.01 0.00 0.01 335.0 0.14 2413.0 0.0 0
48.00 CMCSA1422T48 0.02 0.00 0.03 709.0 0.12 689.0 0.0 0
48.00 CMCSA1429T48 0.04 0.00 0.05 765.0 0.14 546.0 0.0 0
48.50 CMCSA1408T48.5 0.01 0.00 0.01 573.0 0.14 2306.0 0.0 0
48.50 CMCSA1422T48.5 0.03 0.00 0.04 753.0 0.13 722.0 0.0 0
48.50 CMCSA1429T48.5 0.06 0.00 0.07 774.0 0.15 42.0 0.0 0
49.00 CMCSA1408T49 0.01 0.00 0.01 586.0 0.14 818.0 0.0 0
49.00 CMCSA1422T49 0.04 0.00 0.06 757.0 0.14 722.0 0.0 0
49.00 CMCSA1429T49 0.07 0.00 0.09 820.0 0.18 538.0 0.0 0
49.50 CMCSA1408T49.5 0.01 0.00 0.01 713.0 0.14 845.0 0.0 0
49.50 CMCSA1422T49.5 0.06 0.00 0.08 784.0 0.16 816.0 0.0 0
49.50 CMCSA1429T49.5 0.09 0.00 0.12 804.0 0.22 517.0 0.0 0
50.00 CMCSA1408T50 0.04 0.02 0.02 909.0 0.14 1244.0 4.0 103
50.00 CMCSA1416T50 0.08 0.00 0.09 1076.0 0.13 380.0 4.0 6,231
50.00 CMCSA1422T50 0.20 0.12 0.11 869.0 0.19 769.0 10.0 10
50.00 CMCSA1429T50 0.19 0.05 0.17 799.0 0.26 668.0 20.0 20
50.50 CMCSA1408T50.5 0.30 0.28 0.02 751.0 0.14 821.0 10.0 10
50.50 CMCSA1416T50.5 0.07 -0.03 0.12 325.0 0.15 394.0 30.0 119
50.50 CMCSA1422T50.5 0.11 0.00 0.16 810.0 0.24 827.0 0.0 0
50.50 CMCSA1429T50.5 0.18 0.00 0.21 858.0 0.32 722.0 0.0 0
51.00 CMCSA1408T51 0.02 0.00 0.02 1166.0 0.15 1284.0 0.0 0
51.00 CMCSA1416T51 0.12 0.01 0.14 1153.0 0.20 1215.0 9.0 109
51.00 CMCSA1422T51 0.26 0.12 0.21 122.0 0.26 83.0 5.0 0
51.00 CMCSA1429T51 0.38 0.16 0.31 575.0 0.37 361.0 95.0 95
51.50 CMCSA1408T51.5 0.15 0.12 0.06 869.0 0.15 1147.0 60.0 64
51.50 CMCSA1416T51.5 0.22 0.04 0.21 524.0 0.25 1027.0 21.0 66
51.50 CMCSA1422T51.5 0.21 0.00 0.28 859.0 0.34 271.0 0.0 0
51.50 CMCSA1429T51.5 0.15 -0.14 0.38 741.0 0.46 299.0 11.0 62
52.00 CMCSA1408T52 0.14 0.11 0.12 1307.0 0.17 223.0 1.0 821
52.00 CMCSA1416T52 0.30 0.05 0.29 431.0 0.32 114.0 311.0 855
52.00 CMCSA1422T52 0.21 -0.08 0.41 53.0 0.44 3.0 28.0 344
52.00 CMCSA1429T52 0.19 -0.20 0.48 1036.0 0.58 244.0 5.0 29
52.50 CMCSA1408T52.5 0.23 0.08 0.22 375.0 0.30 1329.0 15.0 69
52.50 CMCSA1416T52.5 0.39 0.05 0.41 602.0 0.44 109.0 215.0 886
52.50 CMCSA1422T52.5 0.41 0.00 0.51 978.0 0.58 268.0 5.0 256
52.50 CMCSA1429T52.5 0.25 -0.26 0.61 984.0 0.72 722.0 5.0 149
53.00 CMCSA1408T53 0.37 0.11 0.35 487.0 0.42 487.0 74.0 150
53.00 CMCSA1416T53 0.66 0.17 0.58 303.0 0.64 30.0 146.0 302
53.00 CMCSA1422T53 0.43 -0.15 0.68 927.0 0.75 24.0 500.0 546
53.00 CMCSA1429T53 0.93 0.45 0.79 1138.0 0.91 857.0 3.0 260
53.50 CMCSA1408T53.5 0.53 0.05 0.57 53.0 0.61 190.0 1050.0 1,819
53.50 CMCSA1416T53.5 0.89 0.21 0.80 79.0 0.83 5.0 92.0 3,226
53.50 CMCSA1422T53.5 0.50 0.00 0.92 315.0 0.98 249.0 37.0 52
53.50 CMCSA1429T53.5 0.61 0.00 1.06 537.0 1.13 300.0 257.0 300
54.00 CMCSA1408T54 0.60 0.00 0.87 155.0 0.93 377.0 21.0 388
54.00 CMCSA1416T54 0.98 0.16 1.08 79.0 1.12 6.0 70.0 1,680
54.00 CMCSA1422T54 1.13 0.45 1.21 30.0 1.26 321.0 19.0 458
54.00 CMCSA1429T54 1.48 0.43 1.29 834.0 1.43 512.0 1.0 165
54.50 CMCSA1408T54.5 0.73 0.00 1.07 1566.0 1.36 1949.0 169.0 541
54.50 CMCSA1416T54.5 1.55 0.77 1.41 140.0 1.46 393.0 18.0 208
54.50 CMCSA1422T54.5 1.02 0.00 1.48 749.0 1.58 293.0 44.0 661
54.50 CMCSA1429T54.5 1.07 0.00 1.56 953.0 1.76 466.0 476.0 512
55.00 CMCSA1408T55 1.51 0.28 1.41 1273.0 1.96 2197.0 1.0 493
55.00 CMCSA1416T55 1.60 0.00 1.79 279.0 1.85 1.0 3.0 463
55.00 CMCSA1422T55 1.19 -0.40 1.89 110.0 1.95 148.0 16.0 1,184
55.00 CMCSA1429T55 0.85 -0.85 1.91 871.0 2.10 435.0 5.0 34
55.50 CMCSA1408T55.5 1.96 0.42 1.72 1096.0 2.44 1839.0 1.0 1,004
55.50 CMCSA1416T55.5 2.19 0.32 2.16 1133.0 2.32 1820.0 1.0 143
55.50 CMCSA1422T55.5 2.12 0.16 2.23 917.0 2.40 1356.0 53.0 216
55.50 CMCSA1429T55.5 0.90 -1.16 2.30 871.0 2.50 472.0 17.0 17
56.00 CMCSA1408T56 1.04 -0.77 2.18 1110.0 2.91 1721.0 13.0 1,023
56.00 CMCSA1416T56 1.13 -1.18 2.45 1190.0 2.82 1420.0 8.0 251
56.00 CMCSA1422T56 2.81 0.44 2.67 754.0 2.84 1572.0 41.0 40
56.00 CMCSA1429T56 1.91 -0.54 2.73 803.0 2.91 352.0 13.0 13
56.50 CMCSA1408T56.5 1.48 -0.76 2.65 337.0 3.40 1292.0 20.0 20
56.50 CMCSA1416T56.5 1.62 -1.13 2.92 1156.0 3.35 1457.0 202.0 215
56.50 CMCSA1422T56.5 1.55 -1.26 2.86 899.0 3.50 1198.0 24.0 39
56.50 CMCSA1429T56.5 2.29 -0.58 3.20 400.0 3.35 407.0 12.0 12
57.00 CMCSA1408T57 3.10 0.40 3.10 310.0 3.90 1216.0 193.0 117
57.00 CMCSA1416T57 2.12 -0.88 3.40 702.0 3.85 1390.0 2.0 12
57.00 CMCSA1422T57 3.55 0.30 3.30 697.0 3.95 1198.0 4.0 25
57.00 CMCSA1429T57 1.66 -1.64 3.25 550.0 4.00 920.0 2.0 1
57.50 CMCSA1408T57.5 2.37 -0.78 3.60 382.0 4.40 1312.0 30.0 66
57.50 CMCSA1416T57.5 1.93 -1.47 3.85 828.0 4.35 1505.0 49.0 339
57.50 CMCSA1422T57.5 1.99 -1.26 3.75 366.0 4.45 806.0 1.0 60
57.50 CMCSA1429T57.5 3.75 0.00 3.70 255.0 4.45 537.0 0.0 0
58.00 CMCSA1408T58 2.64 -1.01 4.10 366.0 4.90 1292.0 16.0 26
58.00 CMCSA1416T58 2.14 -1.76 4.35 838.0 4.85 1499.0 76.0 126
58.00 CMCSA1422T58 3.25 -0.50 4.25 366.0 4.90 800.0 45.0 53
58.00 CMCSA1429T58 2.34 -1.26 4.10 216.0 4.95 592.0 33.0 64
58.50 CMCSA1408T58.5 4.15 0.00 4.55 477.0 5.40 909.0 0.0 0
58.50 CMCSA1416T58.5 4.40 0.00 4.85 803.0 5.30 1432.0 0.0 0
58.50 CMCSA1422T58.5 4.20 0.00 4.70 342.0 5.40 806.0 0.0 0
58.50 CMCSA1429T58.5 2.77 -1.23 4.60 310.0 5.45 490.0 52.0 52
59.00 CMCSA1408T59 3.80 -0.80 5.10 229.0 5.90 430.0 15.0 48
59.00 CMCSA1416T59 4.90 0.00 5.35 823.0 5.80 1429.0 0.0 0
59.00 CMCSA1422T59 4.70 0.00 5.20 316.0 5.90 801.0 0.0 0
59.00 CMCSA1429T59 4.45 0.00 5.05 243.0 5.90 480.0 0.0 0
59.50 CMCSA1408T59.5 3.50 -1.60 5.50 85.0 6.40 430.0 10.0 10
59.50 CMCSA1416T59.5 3.80 -1.60 5.85 833.0 6.30 1406.0 74.0 74
59.50 CMCSA1422T59.5 5.20 0.00 5.70 316.0 6.40 799.0 0.0 0
59.50 CMCSA1429T59.5 4.95 0.00 5.50 249.0 6.40 481.0 0.0 0
60.00 CMCSA1408T60 5.60 0.00 5.85 158.0 6.90 205.0 0.0 0
60.00 CMCSA1416T60 5.65 -0.20 6.35 184.0 6.80 449.0 15.0 19
60.00 CMCSA1422T60 5.70 0.00 6.20 345.0 6.90 802.0 0.0 0
60.00 CMCSA1429T60 5.45 0.00 6.00 216.0 6.90 502.0 0.0 0
60.50 CMCSA1408T60.5 6.10 0.00 6.45 157.0 7.45 211.0 0.0 0
60.50 CMCSA1422T60.5 6.15 0.00 6.70 348.0 7.40 803.0 0.0 0
60.50 CMCSA1429T60.5 4.55 -1.35 6.55 215.0 7.40 574.0 56.0 56
61.00 CMCSA1408T61 6.60 0.00 7.00 156.0 7.95 214.0 0.0 0
61.00 CMCSA1422T61 7.25 0.60 7.20 134.0 7.90 407.0 2.0 2
61.00 CMCSA1429T61 6.55 0.15 7.05 215.0 7.90 576.0 2.0 2
61.50 CMCSA1408T61.5 7.10 0.00 7.45 157.0 8.45 211.0 0.0 0
61.50 CMCSA1422T61.5 7.00 -0.15 7.70 229.0 8.40 473.0 1.0 1
61.50 CMCSA1429T61.5 6.90 0.00 7.35 255.0 8.40 498.0 0.0 0
62.00 CMCSA1408T62 7.65 0.00 7.60 142.0 8.95 382.0 0.0 0
62.00 CMCSA1422T62 7.65 0.00 8.20 54.0 8.90 383.0 0.0 0
62.00 CMCSA1429T62 7.40 0.00 7.85 55.0 8.90 362.0 0.0 0
62.50 CMCSA1408T62.5 8.10 0.00 8.45 197.0 9.40 182.0 0.0 0
62.50 CMCSA1416T62.5 8.05 -0.35 8.50 51.0 9.55 512.0 1.0 138
65.00 CMCSA1408T65 10.00 0.00 10.10 88.0 13.00 57.0 0.0 0
65.00 CMCSA1416T65 10.55 0.95 9.65 44.0 13.00 440.0 1.0 1
67.50 CMCSA1408T67.5 0.00 0.00 12.25 102.0 15.35 55.0 0.0 0
70.00 CMCSA1408T70 15.20 0.00 14.65 102.0 17.95 57.0 0.0 0
70.00 CMCSA1416T70 15.45 0.00 14.95 270.0 17.85 58.0 0.0 0
Trading Center