Comcast Corp $54.64

up +0.12


29/8/2014 03:30 PM  |  NASDAQ : CMCSA  
Industries : Media / Entertainment - Diversified
Last Trade: 54.64
Trade Time: Aug 29 03:30 PM Eastern Daylight Time
Change: 0.12 (0.22 %)
Prev Close: 54.52
Open: 54.88
Bid: 54.64
Ask: 54.65
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 8%
Options:

Call Options: CMCSA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CMCSA1429H40 14.10 0.00 13.95 567.0 15.40 541.0 0.0 0
45.00 CMCSA1429H45 9.25 0.00 7.85 484.0 11.20 541.0 0.0 0
46.00 CMCSA1429H46 7.90 0.00 8.30 91.0 8.75 99.0 0.0 0
47.00 CMCSA1429H47 8.30 1.05 7.40 394.0 7.95 591.0 23.0 23
47.50 CMCSA1429H47.5 6.75 0.00 6.80 66.0 7.25 292.0 0.0 0
48.00 CMCSA1429H48 6.45 0.20 6.40 972.0 6.85 768.0 38.0 38
48.50 CMCSA1429H48.5 6.75 1.10 5.85 396.0 6.40 220.0 5.0 5
49.00 CMCSA1429H49 5.75 0.50 5.40 1961.0 5.85 1690.0 93.0 93
49.50 CMCSA1429H49.5 4.95 0.20 4.85 2027.0 5.35 1594.0 9.0 9
50.00 CMCSA1429H50 4.45 0.20 4.35 1856.0 4.85 1628.0 9.0 9
50.50 CMCSA1429H50.5 4.20 0.45 3.85 2027.0 4.35 1680.0 1.0 49
51.00 CMCSA1429H51 3.75 0.50 3.40 1840.0 3.85 1644.0 5.0 6
51.50 CMCSA1429H51.5 2.95 0.18 2.89 2011.0 3.30 1158.0 6.0 87
52.00 CMCSA1429H52 2.61 0.34 2.40 2532.0 2.79 2204.0 252.0 516
52.50 CMCSA1429H52.5 1.73 -0.04 1.90 2123.0 2.31 1526.0 6.0 40
53.00 CMCSA1429H53 1.65 0.37 1.40 1579.0 1.73 355.0 25.0 454
53.50 CMCSA1429H53.5 1.24 0.45 0.91 2625.0 1.24 159.0 334.0 156
54.00 CMCSA1429H54 0.61 0.03 0.45 1020.0 0.73 246.0 6.0 174
54.50 CMCSA1429H54.5 0.21 0.02 0.16 153.0 0.23 158.0 115.0 780
55.00 CMCSA1429H55 0.04 -0.01 0.01 10.0 0.10 2674.0 14.0 2,713
55.50 CMCSA1429H55.5 0.12 0.07 0.01 462.0 0.10 2686.0 8.0 195
56.00 CMCSA1429H56 0.01 -0.04 0.03 123.0 0.10 2502.0 100.0 146
56.50 CMCSA1429H56.5 0.05 0.00 0.01 78.0 0.10 2523.0 15.0 67
57.00 CMCSA1429H57 0.10 0.05 0.01 238.0 0.10 2714.0 15.0 26
57.50 CMCSA1429H57.5 0.42 0.37 0.01 84.0 0.10 2372.0 5.0 76
58.00 CMCSA1429H58 0.28 0.23 0.01 56.0 0.10 1819.0 398.0 347
58.50 CMCSA1429H58.5 0.05 0.00 0.01 28.0 0.10 1185.0 0.0 0
59.00 CMCSA1429H59 0.05 0.00 0.01 11.0 0.10 1545.0 0.0 0
59.50 CMCSA1429H59.5 0.05 0.00 0.01 133.0 0.10 2117.0 2.0 2
60.00 CMCSA1429H60 0.05 0.00 0.01 10.0 0.10 1274.0 0.0 0
60.50 CMCSA1429H60.5 0.05 0.00 0.01 122.0 0.10 1484.0 0.0 0
61.00 CMCSA1429H61 0.05 0.00 0.01 117.0 0.10 1082.0 0.0 0
61.50 CMCSA1429H61.5 0.05 0.00 0.01 10.0 0.10 1673.0 0.0 0
62.00 CMCSA1429H62 0.05 0.00 0.01 91.0 0.10 1521.0 0.0 0
65.00 CMCSA1429H65 0.05 0.00 0.00 0.0 0.10 730.0 0.0 0
67.50 CMCSA1429H67.5 0.13 0.00 0.00 0.0 0.10 731.0 0.0 0
70.00 CMCSA1429H70 0.13 0.00 0.00 0.0 0.10 1273.0 0.0 0

Put Options: CMCSA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CMCSA1429T40 0.13 0.00 0.00 0.0 0.10 1286.0 0.0 0
45.00 CMCSA1429T45 0.01 -0.12 0.01 51.0 0.10 1963.0 199.0 199
46.00 CMCSA1429T46 0.01 -0.12 0.01 66.0 0.10 2767.0 196.0 1,042
47.00 CMCSA1429T47 0.01 -0.01 0.01 60.0 0.01 102.0 60.0 250
47.50 CMCSA1429T47.5 0.01 -0.01 0.01 76.0 0.01 95.0 462.0 472
48.00 CMCSA1429T48 0.13 0.00 0.01 10.0 0.09 551.0 0.0 0
48.50 CMCSA1429T48.5 0.01 -0.12 0.01 75.0 0.10 1759.0 120.0 163
49.00 CMCSA1429T49 0.13 0.00 0.01 70.0 0.10 1435.0 0.0 0
49.50 CMCSA1429T49.5 0.25 0.12 0.01 57.0 0.10 2294.0 4.0 4
50.00 CMCSA1429T50 0.19 0.06 0.01 60.0 0.10 2427.0 1.0 21
50.50 CMCSA1429T50.5 0.13 0.00 0.01 64.0 0.10 1805.0 0.0 0
51.00 CMCSA1429T51 0.20 0.07 0.01 114.0 0.10 2807.0 1.0 223
51.50 CMCSA1429T51.5 0.56 0.43 0.01 163.0 0.10 2730.0 22.0 84
52.00 CMCSA1429T52 0.70 0.56 0.01 442.0 0.10 2762.0 10.0 40
52.50 CMCSA1429T52.5 0.11 -0.02 0.01 482.0 0.10 2784.0 1.0 255
53.00 CMCSA1429T53 1.01 0.88 0.01 932.0 0.10 2768.0 268.0 617
53.50 CMCSA1429T53.5 0.07 -0.04 0.02 1342.0 0.10 2804.0 1.0 503
54.00 CMCSA1429T54 0.07 0.00 0.01 832.0 0.10 2809.0 5.0 760
54.50 CMCSA1429T54.5 0.09 -0.15 0.01 38.0 0.03 251.0 8.0 502
55.00 CMCSA1429T55 0.50 0.13 0.23 1327.0 0.61 1924.0 1.0 56
55.50 CMCSA1429T55.5 1.09 0.26 0.72 1370.0 1.11 1845.0 1.0 73
56.00 CMCSA1429T56 1.63 0.30 1.22 1326.0 1.60 1783.0 10.0 23
56.50 CMCSA1429T56.5 1.93 0.11 1.72 1162.0 2.11 1206.0 6.0 1
57.00 CMCSA1429T57 1.66 -0.66 2.15 1598.0 2.70 1212.0 2.0 1
57.50 CMCSA1429T57.5 2.80 0.00 2.69 1429.0 3.15 1204.0 0.0 0
58.00 CMCSA1429T58 3.35 0.05 3.15 954.0 3.60 348.0 32.0 32
58.50 CMCSA1429T58.5 3.85 0.05 3.70 396.0 4.15 343.0 32.0 32
59.00 CMCSA1429T59 4.30 0.00 4.00 417.0 4.90 26.0 0.0 0
59.50 CMCSA1429T59.5 4.80 0.00 4.50 409.0 5.25 102.0 0.0 0
60.00 CMCSA1429T60 5.30 0.00 5.00 166.0 5.65 126.0 0.0 0
60.50 CMCSA1429T60.5 4.55 -1.25 5.60 369.0 6.25 275.0 56.0 10
61.00 CMCSA1429T61 6.55 0.25 6.00 117.0 6.75 75.0 2.0 2
61.50 CMCSA1429T61.5 6.80 0.00 6.50 117.0 7.15 75.0 0.0 0
62.00 CMCSA1429T62 7.30 0.00 7.00 117.0 7.65 75.0 0.0 0
65.00 CMCSA1429T65 9.60 0.00 8.80 292.0 12.05 86.0 0.0 0
67.50 CMCSA1429T67.5 11.55 0.00 11.40 40.0 13.05 169.0 0.0 0
70.00 CMCSA1429T70 14.90 0.00 14.60 290.0 16.20 86.0 0.0 0
Trading Center