Comcast Corp $54.72

up +0.20


29/8/2014 04:00 PM  |  NASDAQ : CMCSA  
Industries : Media / Entertainment - Diversified
Last Trade: 54.72
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.20 (0.37 %)
Prev Close: 54.52
Open: 54.88
Bid: 54.72
Ask: 54.73
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 7%
Options:

Call Options: CMCSA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 CMCSA1405I45 9.20 0.00 9.15 224.0 9.85 74.0 0.0 0
45.00 CMCSA1420I45 9.85 0.55 9.45 638.0 9.85 848.0 38.0 46
45.00 CMCSA1426I45 9.30 0.00 9.15 380.0 9.85 418.0 0.0 0
46.00 CMCSA1420I46 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
46.00 CMCSA1426I46 8.25 0.00 8.30 95.0 8.90 323.0 0.0 0
46.50 CMCSA1426I46.5 7.75 0.00 7.80 97.0 8.40 315.0 0.0 0
47.00 CMCSA1420I47 7.30 0.00 7.45 176.0 7.85 451.0 0.0 0
47.00 CMCSA1426I47 7.25 0.00 7.30 98.0 7.90 315.0 0.0 0
47.50 CMCSA1405I47.5 6.65 0.00 6.85 243.0 7.35 208.0 0.0 0
47.50 CMCSA1412I47.5 7.15 0.35 6.90 952.0 7.35 296.0 3.0 3
47.50 CMCSA1420I47.5 6.80 0.00 6.95 172.0 7.35 445.0 0.0 0
47.50 CMCSA1426I47.5 6.80 0.00 6.85 239.0 7.40 124.0 0.0 0
48.00 CMCSA1405I48 6.65 0.40 6.40 988.0 6.85 1920.0 32.0 32
48.00 CMCSA1412I48 6.65 0.35 6.40 564.0 6.85 430.0 31.0 31
48.00 CMCSA1420I48 6.30 0.00 6.45 136.0 6.85 272.0 0.0 0
48.00 CMCSA1426I48 6.30 0.00 6.35 181.0 6.90 159.0 0.0 0
48.50 CMCSA1405I48.5 6.15 0.45 5.90 629.0 6.35 1683.0 9.0 12
48.50 CMCSA1412I48.5 6.15 0.35 5.95 340.0 6.35 269.0 3.0 3
48.50 CMCSA1420I48.5 5.80 0.00 5.95 217.0 6.35 766.0 0.0 0
48.50 CMCSA1426I48.5 5.80 0.00 5.85 202.0 6.40 259.0 0.0 0
49.00 CMCSA1405I49 5.15 0.00 5.30 189.0 5.85 159.0 0.0 0
49.00 CMCSA1412I49 5.65 0.35 5.45 890.0 5.85 1486.0 32.0 32
49.00 CMCSA1420I49 5.30 0.00 5.45 594.0 5.85 773.0 0.0 0
49.00 CMCSA1426I49 5.30 0.00 5.30 189.0 5.90 434.0 0.0 0
49.50 CMCSA1405I49.5 5.15 0.35 4.90 1136.0 5.30 1094.0 92.0 108
49.50 CMCSA1412I49.5 4.80 0.00 4.85 103.0 5.40 437.0 0.0 0
49.50 CMCSA1420I49.5 4.80 0.00 4.95 613.0 5.35 910.0 0.0 0
49.50 CMCSA1426I49.5 4.85 0.00 4.85 264.0 5.45 621.0 0.0 0
50.00 CMCSA1405I50 4.60 0.30 4.40 1002.0 4.85 186.0 6.0 48
50.00 CMCSA1412I50 4.30 0.00 4.35 302.0 4.90 765.0 0.0 0
50.00 CMCSA1420I50 4.80 0.50 4.45 1011.0 4.85 984.0 32.0 260
50.00 CMCSA1426I50 4.35 0.00 4.40 261.0 4.90 520.0 0.0 0
50.50 CMCSA1405I50.5 4.35 0.55 3.90 1089.0 4.35 118.0 56.0 56
50.50 CMCSA1412I50.5 3.80 0.00 3.85 242.0 4.35 383.0 0.0 0
50.50 CMCSA1420I50.5 3.85 0.00 3.95 604.0 4.35 818.0 0.0 0
50.50 CMCSA1426I50.5 3.85 0.00 3.95 283.0 4.40 444.0 0.0 0
51.00 CMCSA1405I51 3.65 0.35 3.40 1087.0 3.85 1561.0 22.0 6
51.00 CMCSA1412I51 3.90 0.60 3.45 1113.0 3.85 1313.0 28.0 66
51.00 CMCSA1420I51 3.35 0.00 3.45 616.0 3.85 748.0 0.0 0
51.00 CMCSA1426I51 3.70 0.30 3.50 205.0 3.90 341.0 1.0 24
51.50 CMCSA1405I51.5 3.15 0.33 2.93 1203.0 3.30 1107.0 23.0 56
51.50 CMCSA1412I51.5 3.15 0.32 2.96 1101.0 3.35 1200.0 18.0 119
51.50 CMCSA1420I51.5 2.89 0.00 3.00 11.0 3.35 162.0 0.0 0
51.50 CMCSA1426I51.5 3.25 0.32 3.00 803.0 3.40 435.0 65.0 75
52.00 CMCSA1405I52 2.63 0.34 2.44 1112.0 2.88 1908.0 32.0 108
52.00 CMCSA1412I52 2.36 0.00 2.46 485.0 2.86 138.0 0.0 0
52.00 CMCSA1420I52 2.66 0.23 2.55 529.0 2.89 322.0 1.0 1
52.00 CMCSA1426I52 2.64 0.00 2.56 1184.0 2.90 349.0 0.0 0
52.50 CMCSA1405I52.5 2.00 0.19 1.94 1149.0 2.34 1622.0 2.0 2
52.50 CMCSA1412I52.5 1.88 0.00 1.98 486.0 2.40 173.0 0.0 0
52.50 CMCSA1420I52.5 2.02 0.00 2.22 1278.0 2.36 588.0 15.0 1,106
52.50 CMCSA1426I52.5 2.22 0.00 2.27 984.0 2.43 46.0 0.0 0
53.00 CMCSA1405I53 1.55 0.00 1.45 1255.0 1.83 202.0 3.0 7
53.00 CMCSA1412I53 1.90 0.42 1.59 1500.0 1.84 355.0 8.0 44
53.00 CMCSA1420I53 2.05 0.36 1.78 922.0 1.91 667.0 2.0 121
53.00 CMCSA1426I53 1.89 0.09 1.83 1143.0 2.01 607.0 5.0 70
53.50 CMCSA1405I53.5 1.01 -0.07 1.04 1169.0 1.33 88.0 19.0 65
53.50 CMCSA1412I53.5 1.21 0.00 1.18 1588.0 1.39 579.0 31.0 167
53.50 CMCSA1420I53.5 1.36 0.05 1.41 264.0 1.47 112.0 1.0 29
53.50 CMCSA1426I53.5 1.51 0.10 1.52 32.0 1.58 165.0 10.0 24
54.00 CMCSA1405I54 0.68 0.01 0.72 1883.0 0.85 140.0 10.0 104
54.00 CMCSA1412I54 0.78 -0.04 0.93 79.0 1.00 562.0 50.0 64
54.00 CMCSA1420I54 1.06 0.11 1.03 220.0 1.09 450.0 7.0 216
54.00 CMCSA1426I54 1.05 0.00 1.14 125.0 1.22 573.0 7.0 7
54.50 CMCSA1405I54.5 0.36 0.02 0.42 75.0 0.45 146.0 233.0 942
54.50 CMCSA1412I54.5 0.51 0.00 0.58 83.0 0.62 64.0 50.0 23
54.50 CMCSA1420I54.5 0.70 0.01 0.71 285.0 0.76 515.0 6.0 1,814
54.50 CMCSA1426I54.5 0.84 0.08 0.83 63.0 0.88 108.0 3.0 372
55.00 CMCSA1405I55 0.16 -0.04 0.16 277.0 0.20 608.0 81.0 699
55.00 CMCSA1412I55 0.30 -0.02 0.32 76.0 0.36 191.0 204.0 824
55.00 CMCSA1420I55 0.47 0.07 0.45 422.0 0.49 555.0 259.0 3,066
55.00 CMCSA1426I55 0.56 0.04 0.56 425.0 0.62 189.0 5.0 204
55.50 CMCSA1405I55.5 0.05 0.01 0.04 1117.0 0.09 1142.0 51.0 84
55.50 CMCSA1412I55.5 0.15 0.00 0.16 198.0 0.20 412.0 5.0 24
55.50 CMCSA1420I55.5 0.33 0.08 0.27 908.0 0.30 82.0 441.0 517
55.50 CMCSA1426I55.5 0.47 0.12 0.37 227.0 0.41 141.0 2.0 1,637
56.00 CMCSA1405I56 0.02 0.01 0.01 235.0 0.13 3022.0 5.0 41
56.00 CMCSA1412I56 0.28 0.22 0.06 1174.0 0.10 282.0 14.0 39
56.00 CMCSA1420I56 0.23 0.09 0.15 212.0 0.18 303.0 1.0 267
56.00 CMCSA1426I56 0.32 0.10 0.24 14.0 0.27 167.0 1.0 140
56.50 CMCSA1405I56.5 0.19 0.14 0.01 108.0 0.05 825.0 1.0 3
56.50 CMCSA1412I56.5 0.25 0.22 0.02 729.0 0.17 1441.0 1.0 1
56.50 CMCSA1420I56.5 0.29 0.21 0.07 1481.0 0.11 591.0 2.0 1
56.50 CMCSA1426I56.5 0.24 0.12 0.12 406.0 0.17 173.0 47.0 51
57.00 CMCSA1405I57 0.05 0.00 0.02 49.0 0.05 260.0 0.0 0
57.00 CMCSA1412I57 0.01 0.00 0.01 40.0 0.05 206.0 0.0 0
57.00 CMCSA1420I57 0.05 0.01 0.04 405.0 0.07 696.0 30.0 8
57.00 CMCSA1426I57 0.08 0.00 0.07 698.0 0.12 381.0 0.0 0
57.50 CMCSA1405I57.5 0.05 0.00 0.01 10.0 0.05 266.0 0.0 0
57.50 CMCSA1412I57.5 0.13 0.00 0.01 1.0 0.05 564.0 0.0 0
57.50 CMCSA1420I57.5 0.04 0.00 0.02 320.0 0.05 120.0 1.0 1,813
57.50 CMCSA1426I57.5 0.07 0.03 0.04 274.0 0.07 211.0 5.0 5
58.00 CMCSA1405I58 0.05 0.00 0.02 186.0 0.05 289.0 0.0 0
58.00 CMCSA1412I58 0.14 0.00 0.02 36.0 0.05 162.0 0.0 0
58.00 CMCSA1420I58 0.01 0.00 0.01 269.0 0.05 246.0 0.0 0
58.00 CMCSA1426I58 0.02 0.00 0.02 268.0 0.06 333.0 0.0 0
58.50 CMCSA1405I58.5 0.05 0.00 0.01 161.0 0.05 224.0 0.0 0
58.50 CMCSA1412I58.5 0.14 0.00 0.01 74.0 0.05 164.0 0.0 0
58.50 CMCSA1420I58.5 0.04 0.00 0.01 113.0 0.04 640.0 0.0 0
58.50 CMCSA1426I58.5 0.01 0.00 0.02 10.0 0.05 316.0 0.0 0
59.00 CMCSA1405I59 0.05 0.00 0.01 123.0 0.05 222.0 0.0 0
59.00 CMCSA1412I59 0.19 0.00 0.02 148.0 0.05 162.0 0.0 0
59.00 CMCSA1420I59 0.04 0.00 0.01 57.0 0.04 557.0 0.0 0
59.00 CMCSA1426I59 0.01 0.00 0.01 80.0 0.04 275.0 0.0 0
59.50 CMCSA1405I59.5 0.05 0.00 0.01 23.0 0.05 225.0 0.0 0
59.50 CMCSA1412I59.5 0.18 0.00 0.01 160.0 0.05 164.0 0.0 0
59.50 CMCSA1420I59.5 0.04 0.00 0.01 48.0 0.04 561.0 0.0 0
59.50 CMCSA1426I59.5 0.05 0.00 0.01 10.0 0.04 320.0 0.0 0
60.00 CMCSA1405I60 0.05 0.00 0.01 58.0 0.05 226.0 0.0 0
60.00 CMCSA1412I60 0.18 0.00 0.01 143.0 0.05 164.0 0.0 0
60.00 CMCSA1420I60 0.09 0.05 0.01 145.0 0.03 410.0 30.0 29
60.00 CMCSA1426I60 0.04 0.00 0.01 44.0 0.04 208.0 0.0 0
60.50 CMCSA1405I60.5 0.05 0.00 0.01 12.0 0.05 225.0 0.0 0
60.50 CMCSA1412I60.5 0.18 0.00 0.01 20.0 0.05 154.0 0.0 0
60.50 CMCSA1420I60.5 0.03 0.00 0.01 70.0 0.03 207.0 0.0 0
60.50 CMCSA1426I60.5 0.04 0.00 0.01 42.0 0.04 292.0 0.0 0
61.00 CMCSA1405I61 0.05 0.00 0.01 11.0 0.05 226.0 0.0 0
61.00 CMCSA1412I61 0.18 0.00 0.01 50.0 0.05 151.0 0.0 0
61.00 CMCSA1420I61 0.03 0.00 0.01 10.0 0.03 334.0 0.0 0
61.00 CMCSA1426I61 0.04 0.00 0.01 47.0 0.04 305.0 0.0 0
61.50 CMCSA1405I61.5 0.05 0.00 0.01 52.0 0.05 226.0 0.0 0
61.50 CMCSA1412I61.5 0.18 0.00 0.01 54.0 0.05 152.0 0.0 0
61.50 CMCSA1420I61.5 0.03 0.00 0.00 0.0 0.03 408.0 0.0 0
61.50 CMCSA1426I61.5 0.04 0.00 0.01 50.0 0.04 306.0 0.0 0
62.00 CMCSA1405I62 0.05 0.00 0.01 1.0 0.05 226.0 0.0 0
62.00 CMCSA1412I62 0.18 0.00 0.01 89.0 0.05 190.0 0.0 0
62.00 CMCSA1426I62 0.04 0.00 0.01 48.0 0.03 151.0 0.0 0
62.50 CMCSA1420I62.5 0.01 -0.02 0.01 23.0 0.03 452.0 3.0 3
65.00 CMCSA1405I65 0.05 0.00 0.00 0.0 0.05 231.0 0.0 0
65.00 CMCSA1420I65 0.03 0.00 0.01 42.0 0.03 576.0 0.0 0
70.00 CMCSA1420I70 0.02 0.00 0.00 0.0 0.02 198.0 0.0 0
72.50 CMCSA1420I72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0

Put Options: CMCSA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 CMCSA1405U45 0.02 0.00 0.01 110.0 0.01 83.0 1.0 1
45.00 CMCSA1420U45 0.04 0.03 0.01 10.0 0.04 217.0 20.0 250
45.00 CMCSA1426U45 0.01 0.00 0.01 50.0 0.06 554.0 0.0 0
46.00 CMCSA1420U46 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
46.00 CMCSA1426U46 0.01 0.00 0.01 50.0 0.06 424.0 0.0 0
46.50 CMCSA1426U46.5 0.01 0.00 0.01 194.0 0.06 293.0 0.0 0
47.00 CMCSA1420U47 0.02 0.00 0.01 134.0 0.05 707.0 0.0 0
47.00 CMCSA1426U47 0.01 0.00 0.01 190.0 0.07 516.0 0.0 0
47.50 CMCSA1405U47.5 0.02 0.01 0.01 10.0 0.08 897.0 728.0 728
47.50 CMCSA1412U47.5 0.02 0.00 0.01 101.0 0.16 1657.0 0.0 0
47.50 CMCSA1420U47.5 0.02 0.00 0.01 332.0 0.06 534.0 0.0 0
47.50 CMCSA1426U47.5 0.02 0.00 0.01 312.0 0.07 644.0 0.0 0
48.00 CMCSA1405U48 0.01 0.00 0.01 33.0 0.02 138.0 6.0 39
48.00 CMCSA1412U48 0.02 0.00 0.01 101.0 0.19 1116.0 0.0 0
48.00 CMCSA1420U48 0.02 0.00 0.01 426.0 0.06 834.0 0.0 0
48.00 CMCSA1426U48 0.02 0.00 0.01 450.0 0.07 647.0 0.0 0
48.50 CMCSA1405U48.5 0.01 0.00 0.01 10.0 0.12 1498.0 0.0 0
48.50 CMCSA1412U48.5 0.02 0.00 0.01 101.0 0.15 1316.0 0.0 0
48.50 CMCSA1420U48.5 0.04 0.01 0.02 96.0 0.06 786.0 2.0 2
48.50 CMCSA1426U48.5 0.02 0.00 0.02 242.0 0.07 627.0 0.0 0
49.00 CMCSA1405U49 0.03 0.02 0.01 75.0 0.01 12.0 160.0 160
49.00 CMCSA1412U49 0.02 0.00 0.01 105.0 0.14 1862.0 0.0 0
49.00 CMCSA1420U49 0.12 0.09 0.02 297.0 0.06 918.0 2.0 2
49.00 CMCSA1426U49 0.03 0.00 0.02 363.0 0.07 452.0 0.0 0
49.50 CMCSA1405U49.5 0.01 0.00 0.01 10.0 0.13 1783.0 0.0 0
49.50 CMCSA1412U49.5 0.03 0.00 0.02 95.0 0.14 726.0 0.0 0
49.50 CMCSA1420U49.5 0.04 0.00 0.02 399.0 0.06 840.0 0.0 0
49.50 CMCSA1426U49.5 0.04 0.00 0.03 243.0 0.08 524.0 0.0 0
50.00 CMCSA1405U50 0.01 0.00 0.01 10.0 0.14 2256.0 0.0 0
50.00 CMCSA1412U50 0.03 0.00 0.02 110.0 0.17 1212.0 0.0 0
50.00 CMCSA1420U50 0.06 0.02 0.02 173.0 0.06 681.0 1.0 2,463
50.00 CMCSA1426U50 0.05 0.00 0.04 281.0 0.09 495.0 0.0 0
50.50 CMCSA1405U50.5 0.46 0.45 0.01 75.0 0.14 2397.0 228.0 239
50.50 CMCSA1412U50.5 0.52 0.50 0.01 441.0 0.15 1514.0 69.0 69
50.50 CMCSA1420U50.5 0.14 0.10 0.03 572.0 0.07 813.0 30.0 30
50.50 CMCSA1426U50.5 0.57 0.50 0.04 435.0 0.11 1373.0 16.0 16
51.00 CMCSA1405U51 0.09 0.07 0.01 75.0 0.14 2917.0 5.0 985
51.00 CMCSA1412U51 0.63 0.61 0.02 344.0 0.14 2381.0 9.0 12
51.00 CMCSA1420U51 0.17 0.12 0.04 575.0 0.08 1045.0 166.0 166
51.00 CMCSA1426U51 0.07 0.00 0.06 318.0 0.12 1405.0 0.0 0
51.50 CMCSA1405U51.5 0.66 0.65 0.01 75.0 0.15 45.0 242.0 248
51.50 CMCSA1412U51.5 0.27 0.24 0.01 1365.0 0.14 1879.0 20.0 281
51.50 CMCSA1420U51.5 0.07 0.00 0.05 1144.0 0.10 1156.0 0.0 0
51.50 CMCSA1426U51.5 0.10 0.00 0.08 321.0 0.14 1446.0 0.0 0
52.00 CMCSA1405U52 0.82 0.81 0.01 475.0 0.15 3067.0 60.0 376
52.00 CMCSA1412U52 0.32 0.29 0.02 1254.0 0.21 2639.0 305.0 321
52.00 CMCSA1420U52 0.13 0.00 0.07 119.0 0.11 872.0 1.0 1
52.00 CMCSA1426U52 0.20 0.07 0.11 352.0 0.17 1533.0 133.0 148
52.50 CMCSA1405U52.5 0.25 0.24 0.01 908.0 0.14 3111.0 80.0 1,087
52.50 CMCSA1412U52.5 1.13 1.07 0.03 1022.0 0.16 1621.0 86.0 253
52.50 CMCSA1420U52.5 0.18 0.06 0.10 81.0 0.15 1109.0 4.0 2,965
52.50 CMCSA1426U52.5 0.18 0.00 0.16 22.0 0.20 605.0 2.0 755
53.00 CMCSA1405U53 0.15 0.13 0.02 1094.0 0.12 3091.0 20.0 1,229
53.00 CMCSA1412U53 0.17 0.07 0.05 1439.0 0.11 1035.0 19.0 1,290
53.00 CMCSA1420U53 0.18 -0.01 0.14 1074.0 0.17 523.0 250.0 8
53.00 CMCSA1426U53 0.26 -0.01 0.22 10.0 0.27 602.0 44.0 746
53.50 CMCSA1405U53.5 0.10 0.00 0.03 1100.0 0.12 3142.0 2.0 33
53.50 CMCSA1412U53.5 0.17 0.00 0.13 98.0 0.15 45.0 169.0 3
53.50 CMCSA1420U53.5 0.27 0.00 0.21 227.0 0.24 313.0 129.0 3,088
53.50 CMCSA1426U53.5 0.36 -0.01 0.31 149.0 0.34 217.0 250.0 56
54.00 CMCSA1405U54 0.10 -0.05 0.09 287.0 0.12 1340.0 128.0 1,911
54.00 CMCSA1412U54 0.23 -0.07 0.21 211.0 0.25 1328.0 200.0 1,633
54.00 CMCSA1420U54 0.34 -0.12 0.33 10.0 0.36 723.0 300.0 1,492
54.00 CMCSA1426U54 0.56 0.00 0.43 57.0 0.46 85.0 7.0 1,523
54.50 CMCSA1405U54.5 0.24 -0.08 0.19 166.0 0.22 1.0 238.0 352
54.50 CMCSA1412U54.5 0.46 -0.01 0.35 82.0 0.41 102.0 10.0 1,561
54.50 CMCSA1420U54.5 0.56 -0.04 0.48 387.0 0.51 50.0 83.0 435
54.50 CMCSA1426U54.5 1.14 0.43 0.62 87.0 0.73 1268.0 1.0 99
55.00 CMCSA1405U55 0.50 -0.10 0.44 111.0 0.49 52.0 48.0 160
55.00 CMCSA1412U55 0.72 -0.03 0.59 53.0 0.63 274.0 1.0 1
55.00 CMCSA1420U55 0.94 0.08 0.72 606.0 0.76 1.0 20.0 2,525
55.00 CMCSA1426U55 0.98 0.01 0.84 57.0 0.98 1765.0 1.0 328
55.50 CMCSA1405U55.5 1.26 0.33 0.78 1286.0 1.14 2702.0 53.0 116
55.50 CMCSA1412U55.5 1.13 0.06 0.92 269.0 1.14 1427.0 2.0 2
55.50 CMCSA1420U55.5 1.19 -0.01 1.05 97.0 1.10 574.0 13.0 142
55.50 CMCSA1426U55.5 1.61 0.32 1.14 11.0 1.29 1757.0 2.0 2
56.00 CMCSA1405U56 2.03 0.68 1.24 338.0 1.66 1848.0 30.0 65
56.00 CMCSA1412U56 1.58 0.00 1.34 362.0 1.48 970.0 141.0 142
56.00 CMCSA1420U56 1.61 0.09 1.41 94.0 1.47 365.0 13.0 4
56.00 CMCSA1426U56 1.57 0.00 1.48 532.0 1.65 1654.0 0.0 0
56.50 CMCSA1405U56.5 2.21 0.00 1.71 313.0 2.13 1721.0 32.0 79
56.50 CMCSA1412U56.5 1.87 0.00 1.72 208.0 2.17 772.0 0.0 0
56.50 CMCSA1420U56.5 2.55 0.60 1.79 1065.0 2.10 2076.0 88.0 88
56.50 CMCSA1426U56.5 1.99 0.00 1.87 379.0 2.05 1476.0 0.0 0
57.00 CMCSA1405U57 2.33 0.00 2.18 217.0 2.61 1184.0 0.0 0
57.00 CMCSA1412U57 2.33 0.00 2.18 155.0 2.64 1091.0 0.0 0
57.00 CMCSA1420U57 2.37 0.00 2.25 44.0 2.61 1.0 0.0 0
57.00 CMCSA1426U57 2.40 0.00 2.30 338.0 2.69 1548.0 0.0 0
57.50 CMCSA1405U57.5 1.83 -1.00 2.66 418.0 3.15 1230.0 25.0 25
57.50 CMCSA1412U57.5 3.10 0.27 2.68 536.0 3.15 1282.0 8.0 11
57.50 CMCSA1420U57.5 3.25 0.40 2.73 263.0 3.15 902.0 65.0 112
57.50 CMCSA1426U57.5 2.85 0.00 2.75 232.0 3.20 549.0 0.0 0
58.00 CMCSA1405U58 2.34 -0.96 3.10 250.0 3.80 990.0 21.0 21
58.00 CMCSA1412U58 3.30 0.00 3.20 101.0 3.70 1057.0 0.0 0
58.00 CMCSA1420U58 3.30 0.00 3.20 499.0 3.60 946.0 0.0 0
58.00 CMCSA1426U58 3.30 0.00 3.05 239.0 3.65 450.0 0.0 0
58.50 CMCSA1405U58.5 2.75 -0.95 3.55 189.0 4.30 750.0 57.0 57
58.50 CMCSA1412U58.5 3.80 0.00 3.70 97.0 4.20 1053.0 0.0 0
58.50 CMCSA1420U58.5 3.80 0.00 3.70 553.0 4.10 1031.0 0.0 0
58.50 CMCSA1426U58.5 3.80 0.00 3.70 107.0 4.20 444.0 0.0 0
59.00 CMCSA1405U59 3.30 -1.00 4.15 639.0 4.75 988.0 54.0 26
59.00 CMCSA1412U59 4.20 0.00 4.20 175.0 4.70 1114.0 0.0 0
59.00 CMCSA1420U59 4.30 0.00 4.20 168.0 4.60 934.0 0.0 0
59.00 CMCSA1426U59 4.30 0.00 4.20 139.0 4.75 447.0 0.0 0
59.50 CMCSA1405U59.5 4.70 0.00 4.50 86.0 5.35 122.0 0.0 0
59.50 CMCSA1412U59.5 4.60 0.00 4.55 283.0 5.20 1117.0 0.0 0
59.50 CMCSA1420U59.5 4.80 0.00 4.70 174.0 5.10 420.0 0.0 0
59.50 CMCSA1426U59.5 4.80 0.00 4.70 112.0 5.25 442.0 0.0 0
60.00 CMCSA1405U60 5.15 0.00 5.00 86.0 5.85 122.0 0.0 0
60.00 CMCSA1412U60 5.10 0.00 5.05 43.0 5.75 91.0 0.0 0
60.00 CMCSA1420U60 5.30 0.00 5.20 76.0 5.65 404.0 0.0 0
60.00 CMCSA1426U60 5.10 0.00 5.05 170.0 5.75 263.0 0.0 0
60.50 CMCSA1405U60.5 5.80 0.00 5.50 86.0 6.30 90.0 0.0 0
60.50 CMCSA1412U60.5 5.60 0.00 5.55 161.0 6.35 43.0 0.0 0
60.50 CMCSA1420U60.5 5.80 0.00 5.65 88.0 6.10 357.0 0.0 0
60.50 CMCSA1426U60.5 5.55 0.00 5.30 85.0 6.40 278.0 0.0 0
61.00 CMCSA1405U61 6.20 -0.10 6.00 100.0 6.80 88.0 10.0 7
61.00 CMCSA1412U61 6.10 0.00 6.05 43.0 6.85 91.0 0.0 0
61.00 CMCSA1420U61 6.30 0.00 6.15 155.0 6.60 11.0 0.0 0
61.00 CMCSA1426U61 6.10 0.00 5.80 82.0 6.90 278.0 0.0 0
61.50 CMCSA1405U61.5 6.70 -0.10 6.65 178.0 7.10 224.0 10.0 8
61.50 CMCSA1412U61.5 6.60 0.00 6.55 43.0 7.35 91.0 0.0 0
61.50 CMCSA1420U61.5 6.80 0.00 6.65 83.0 7.10 11.0 0.0 0
61.50 CMCSA1426U61.5 6.60 0.00 6.30 142.0 7.40 390.0 0.0 0
62.00 CMCSA1405U62 7.20 -0.10 7.15 178.0 7.60 224.0 10.0 10
62.00 CMCSA1412U62 7.30 0.00 7.05 279.0 7.65 145.0 0.0 0
62.00 CMCSA1426U62 7.25 0.00 6.95 443.0 7.85 557.0 0.0 0
62.50 CMCSA1420U62.5 7.80 0.00 7.65 91.0 8.15 145.0 0.0 0
65.00 CMCSA1405U65 9.40 0.00 8.85 32.0 10.55 303.0 0.0 0
65.00 CMCSA1420U65 9.70 0.00 8.85 444.0 12.05 86.0 0.0 0
70.00 CMCSA1420U70 14.90 0.00 14.40 305.0 15.55 77.0 0.0 0
72.50 CMCSA1420U72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
Trading Center