$54.26 +1.04 (1.95%) Comcast Corp - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 54.26
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +1.04 (1.95%)
Prev Close: 53.22
Open: 53.69
Bid: 54.25
Ask: 54.26
Options:

Call Options: CMCSA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CMCSA1431J40 11.55 0.00 12.80 245.0 14.40 141.0 0.0 0
45.00 CMCSA1431J45 6.70 0.00 8.90 187.0 9.40 82.0 0.0 0
45.50 CMCSA1431J45.5 6.20 0.00 7.65 266.0 9.30 1.0 0.0 0
46.00 CMCSA1431J46 5.70 0.00 7.85 249.0 8.40 1263.0 0.0 0
46.50 CMCSA1431J46.5 5.35 0.00 7.35 255.0 8.00 563.0 0.0 0
47.00 CMCSA1431J47 4.85 0.00 6.85 106.0 7.35 57.0 0.0 0
47.50 CMCSA1431J47.5 5.44 0.00 6.35 473.0 6.85 347.0 34.0 62
48.00 CMCSA1431J48 4.95 0.00 5.85 501.0 6.90 1685.0 42.0 536
48.50 CMCSA1431J48.5 4.44 0.00 5.35 542.0 6.35 1653.0 88.0 129
49.00 CMCSA1431J49 2.90 0.00 4.85 285.0 5.85 1078.0 0.0 0
49.50 CMCSA1431J49.5 3.34 0.89 4.35 415.0 5.35 1738.0 2.0 1,046
50.00 CMCSA1431J50 2.15 0.08 3.80 633.0 4.40 243.0 66.0 85
50.50 CMCSA1431J50.5 1.55 -0.16 3.30 651.0 3.90 162.0 288.0 273
51.00 CMCSA1431J51 2.30 0.00 2.82 483.0 3.45 207.0 2.0 45
51.50 CMCSA1431J51.5 2.06 0.00 2.41 405.0 2.86 199.0 2.0 799
52.00 CMCSA1431J52 2.54 1.12 2.05 194.0 2.40 150.0 5.0 311
52.50 CMCSA1431J52.5 1.89 0.74 1.71 1018.0 1.92 1295.0 10.0 465
53.00 CMCSA1431J53 1.24 0.45 1.32 279.0 1.45 1461.0 8.0 328
53.50 CMCSA1431J53.5 0.50 0.00 0.96 409.0 1.07 1857.0 3.0 197
54.00 CMCSA1431J54 0.62 0.28 0.59 73.0 0.70 1750.0 2769.0 1,530
54.50 CMCSA1431J54.5 0.40 0.25 0.32 125.0 0.43 253.0 223.0 309
55.00 CMCSA1431J55 0.21 0.11 0.17 61.0 0.25 2127.0 118.0 734
55.50 CMCSA1431J55.5 0.20 0.08 0.09 234.0 0.23 1991.0 61.0 619
56.00 CMCSA1431J56 0.10 -0.18 0.01 694.0 0.10 1263.0 3.0 43
56.50 CMCSA1431J56.5 0.37 0.12 0.01 1.0 0.20 1783.0 4.0 377
57.00 CMCSA1431J57 0.28 0.05 0.01 1103.0 0.19 3265.0 10.0 39
57.50 CMCSA1431J57.5 0.08 -0.03 0.01 1.0 0.13 1698.0 4.0 21
58.00 CMCSA1431J58 0.07 0.00 0.01 50.0 0.12 1848.0 1.0 158
58.50 CMCSA1431J58.5 0.22 0.00 0.01 1.0 0.17 1407.0 0.0 0
59.00 CMCSA1431J59 0.20 0.09 0.01 10.0 0.12 1710.0 256.0 110
59.50 CMCSA1431J59.5 0.41 0.19 0.01 10.0 0.17 1367.0 12.0 23
60.00 CMCSA1431J60 0.32 0.10 0.03 1.0 0.16 1500.0 5.0 15
60.50 CMCSA1431J60.5 0.22 0.00 0.01 306.0 0.16 1386.0 0.0 0
61.00 CMCSA1431J61 0.22 0.00 0.01 1.0 0.16 1294.0 0.0 0
61.50 CMCSA1431J61.5 0.22 0.00 0.01 1.0 0.16 1508.0 0.0 0
62.00 CMCSA1431J62 0.03 -0.19 0.01 1.0 0.16 2011.0 50.0 60
62.50 CMCSA1431J62.5 0.11 -0.11 0.01 10.0 0.16 1426.0 3.0 3
63.00 CMCSA1431J63 0.08 -0.14 0.01 10.0 0.16 1461.0 4.0 4
63.50 CMCSA1431J63.5 0.22 0.00 0.01 21.0 0.16 1066.0 0.0 0
64.00 CMCSA1431J64 0.22 0.00 0.01 25.0 0.16 972.0 0.0 0
65.00 CMCSA1431J65 0.22 0.00 0.01 96.0 0.16 1297.0 0.0 0

Put Options: CMCSA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CMCSA1431V40 0.24 0.00 0.02 150.0 0.16 948.0 0.0 0
45.00 CMCSA1431V45 0.01 0.00 0.01 10.0 0.17 962.0 0.0 0
45.50 CMCSA1431V45.5 0.01 0.00 0.02 40.0 0.17 758.0 0.0 0
46.00 CMCSA1431V46 0.01 0.00 0.01 1.0 0.17 830.0 0.0 0
46.50 CMCSA1431V46.5 0.01 0.00 0.01 50.0 0.17 984.0 0.0 0
47.00 CMCSA1431V47 0.01 0.00 0.01 50.0 0.18 852.0 0.0 0
47.50 CMCSA1431V47.5 0.14 0.13 0.01 50.0 0.18 1181.0 10.0 223
48.00 CMCSA1431V48 0.49 0.48 0.01 1.0 0.10 411.0 45.0 298
48.50 CMCSA1431V48.5 1.08 1.06 0.02 11.0 0.18 1249.0 305.0 305
49.00 CMCSA1431V49 0.61 0.60 0.01 454.0 0.19 1862.0 597.0 1,124
49.50 CMCSA1431V49.5 0.01 0.00 0.01 1.0 0.19 990.0 0.0 0
50.00 CMCSA1431V50 0.13 0.09 0.04 775.0 0.10 732.0 3000.0 360
50.50 CMCSA1431V50.5 0.11 0.00 0.05 931.0 0.12 1260.0 94.0 186
51.00 CMCSA1431V51 0.14 0.00 0.06 1352.0 0.18 1873.0 1.0 287
51.50 CMCSA1431V51.5 0.10 -0.35 0.10 50.0 0.15 1657.0 50.0 201
52.00 CMCSA1431V52 0.30 0.00 0.03 1295.0 0.21 1423.0 36.0 423
52.50 CMCSA1431V52.5 0.39 0.00 0.10 698.0 0.15 159.0 1173.0 707
53.00 CMCSA1431V53 0.19 -0.31 0.16 1072.0 0.22 1473.0 30.0 295
53.50 CMCSA1431V53.5 0.28 -0.46 0.26 298.0 0.30 448.0 77.0 68
54.00 CMCSA1431V54 0.46 -0.58 0.37 295.0 0.47 663.0 2036.0 288
54.50 CMCSA1431V54.5 2.71 1.51 0.60 36.0 0.71 344.0 50.0 168
55.00 CMCSA1431V55 1.10 -0.45 0.95 86.0 1.15 2074.0 14.0 10
55.50 CMCSA1431V55.5 1.48 -0.49 0.99 1926.0 1.99 2731.0 20.0 3
56.00 CMCSA1431V56 3.33 0.00 1.12 855.0 2.49 1455.0 1.0 137
56.50 CMCSA1431V56.5 4.80 1.84 1.62 919.0 2.95 891.0 20.0 90
57.00 CMCSA1431V57 4.05 0.60 2.13 922.0 3.50 887.0 10.0 56
57.50 CMCSA1431V57.5 1.82 -2.03 2.62 908.0 3.60 349.0 110.0 110
58.00 CMCSA1431V58 3.60 -0.75 3.25 693.0 4.10 275.0 3.0 12
58.50 CMCSA1431V58.5 4.70 0.00 3.65 486.0 4.70 556.0 0.0 0
59.00 CMCSA1431V59 5.20 0.00 4.15 76.0 5.25 142.0 0.0 0
59.50 CMCSA1431V59.5 5.40 0.00 4.45 319.0 5.65 114.0 0.0 0
60.00 CMCSA1431V60 5.05 0.00 4.95 79.0 6.15 542.0 0.0 0
60.50 CMCSA1431V60.5 5.55 0.00 5.55 206.0 6.65 376.0 0.0 0
61.00 CMCSA1431V61 4.40 -1.45 6.05 307.0 7.30 118.0 19.0 18
61.50 CMCSA1431V61.5 6.00 0.00 6.55 79.0 7.70 88.0 0.0 0
62.00 CMCSA1431V62 6.85 0.00 6.90 307.0 8.20 81.0 0.0 0
62.50 CMCSA1431V62.5 7.05 0.00 6.75 296.0 8.75 68.0 0.0 0
63.00 CMCSA1431V63 7.90 0.00 6.70 266.0 10.35 266.0 0.0 0
63.50 CMCSA1431V63.5 8.60 0.00 7.80 266.0 9.60 50.0 0.0 0
64.00 CMCSA1431V64 8.90 0.00 8.10 10.0 11.45 30.0 0.0 0
65.00 CMCSA1431V65 8.23 -1.67 8.75 40.0 12.40 21.0 1.0 1