Comcast Corp $49.10

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : CMCSA  
Industries : Media / Entertainment - Diversified
Last Trade: 49.10
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 49.10
Open: 48.96
Bid: 49.10
Ask: 49.49
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 1%
Options:

Call Options: CMCSA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 CMCSA1425D34 13.35 0.00 13.35 116.0 16.65 20.0 0.0 0
35.00 CMCSA1425D35 12.25 0.00 12.25 118.0 15.65 20.0 0.0 0
36.00 CMCSA1425D36 11.30 0.00 11.30 118.0 14.75 20.0 0.0 0
37.00 CMCSA1425D37 10.35 0.00 10.35 120.0 13.10 20.0 0.0 0
38.00 CMCSA1425D38 9.35 0.00 9.35 121.0 12.70 20.0 0.0 0
39.00 CMCSA1425D39 8.30 0.00 8.30 309.0 11.35 94.0 0.0 0
40.00 CMCSA1425D40 8.70 0.00 8.70 130.0 9.55 283.0 0.0 0
41.00 CMCSA1425D41 7.70 0.00 7.70 132.0 8.55 353.0 0.0 0
42.00 CMCSA1425D42 8.45 1.75 6.70 292.0 7.55 497.0 1.0 1
43.00 CMCSA1425D43 5.15 -0.95 6.05 63.0 6.55 478.0 9.0 9
44.00 CMCSA1425D44 4.75 0.00 4.75 135.0 5.60 473.0 0.0 0
45.00 CMCSA1425D45 5.20 1.45 3.75 361.0 4.60 555.0 20.0 20
46.00 CMCSA1425D46 2.78 -0.32 3.10 63.0 3.60 638.0 2.0 32
47.00 CMCSA1425D47 2.25 0.00 2.21 40.0 2.38 913.0 0.0 0
47.50 CMCSA1425D47.5 1.35 -0.44 1.77 40.0 1.86 43.0 8.0 5
48.00 CMCSA1425D48 1.52 0.15 1.36 40.0 1.43 56.0 12.0 74
49.00 CMCSA1425D49 0.82 0.00 0.72 40.0 0.78 84.0 30.0 1,366
49.50 CMCSA1425D49.5 0.55 0.00 0.50 40.0 0.53 75.0 1297.0 1,187
50.00 CMCSA1425D50 0.38 0.00 0.32 50.0 0.37 135.0 1145.0 1,649
50.50 CMCSA1425D50.5 0.25 0.00 0.20 51.0 0.24 108.0 15.0 812
51.00 CMCSA1425D51 0.20 0.00 0.12 85.0 0.17 29.0 50.0 848
51.50 CMCSA1425D51.5 0.16 0.09 0.07 88.0 0.12 514.0 10.0 316
52.00 CMCSA1425D52 0.11 0.09 0.02 428.0 0.10 456.0 20.0 478
52.50 CMCSA1425D52.5 0.03 0.00 0.03 73.0 0.08 549.0 32.0 929
53.00 CMCSA1425D53 0.07 0.06 0.01 158.0 0.07 419.0 5.0 4,953
53.50 CMCSA1425D53.5 0.09 0.08 0.01 40.0 0.06 490.0 1.0 355
54.00 CMCSA1425D54 0.11 0.05 0.01 120.0 0.06 596.0 8.0 130
54.50 CMCSA1425D54.5 0.09 0.01 0.01 152.0 0.08 219.0 920.0 1,574
55.00 CMCSA1425D55 0.13 0.06 0.01 78.0 0.07 182.0 1.0 26
55.50 CMCSA1425D55.5 0.21 0.15 0.01 36.0 0.06 166.0 5.0 15
56.00 CMCSA1425D56 0.04 0.00 0.01 56.0 0.04 257.0 0.0 0
56.50 CMCSA1425D56.5 0.04 0.00 0.01 1.0 0.04 317.0 0.0 0
57.00 CMCSA1425D57 0.03 0.00 0.01 93.0 0.03 276.0 0.0 0
57.50 CMCSA1425D57.5 0.03 0.00 0.01 10.0 0.03 278.0 0.0 0
58.00 CMCSA1425D58 0.03 0.00 0.01 502.0 0.03 246.0 0.0 0
58.50 CMCSA1425D58.5 0.03 0.00 0.01 178.0 0.03 267.0 0.0 0
59.00 CMCSA1425D59 0.03 0.00 0.01 45.0 0.03 253.0 0.0 0
59.50 CMCSA1425D59.5 0.03 0.00 0.01 1050.0 0.03 259.0 0.0 0
60.00 CMCSA1425D60 0.03 0.00 0.01 11.0 0.03 249.0 0.0 0
61.00 CMCSA1425D61 0.03 0.00 0.01 36.0 0.03 284.0 0.0 0
62.00 CMCSA1425D62 0.03 0.00 0.01 27.0 0.03 243.0 0.0 0

Put Options: CMCSA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 CMCSA1425P34 0.02 0.00 0.00 0.0 0.02 94.0 0.0 0
35.00 CMCSA1425P35 0.02 0.00 0.00 0.0 0.02 95.0 0.0 0
36.00 CMCSA1425P36 0.02 0.00 0.00 0.0 0.02 95.0 0.0 0
37.00 CMCSA1425P37 0.03 0.00 0.00 0.0 0.03 169.0 0.0 0
38.00 CMCSA1425P38 0.03 0.00 0.00 0.0 0.03 169.0 0.0 0
39.00 CMCSA1425P39 0.03 0.00 0.00 0.0 0.03 161.0 0.0 0
40.00 CMCSA1425P40 0.02 0.00 0.01 355.0 0.02 80.0 0.0 0
41.00 CMCSA1425P41 0.01 0.00 0.01 40.0 0.04 225.0 0.0 0
42.00 CMCSA1425P42 0.01 0.00 0.01 10.0 0.04 142.0 0.0 0
43.00 CMCSA1425P43 0.01 0.00 0.01 40.0 0.06 483.0 0.0 0
44.00 CMCSA1425P44 0.01 0.00 0.01 44.0 0.08 593.0 0.0 0
45.00 CMCSA1425P45 0.22 0.20 0.02 67.0 0.08 563.0 20.0 72
46.00 CMCSA1425P46 0.19 0.15 0.04 206.0 0.11 792.0 50.0 70
47.00 CMCSA1425P47 0.45 0.33 0.12 46.0 0.15 25.0 13.0 105
47.50 CMCSA1425P47.5 0.24 0.00 0.17 178.0 0.21 11.0 26.0 330
48.00 CMCSA1425P48 0.28 0.00 0.27 126.0 0.32 31.0 87.0 580
49.00 CMCSA1425P49 0.64 0.00 0.63 40.0 0.66 68.0 1239.0 2,309
49.50 CMCSA1425P49.5 1.02 0.17 0.86 121.0 0.93 22.0 23.0 103
50.00 CMCSA1425P50 1.16 0.00 1.18 94.0 1.25 53.0 11.0 353
50.50 CMCSA1425P50.5 1.48 -0.04 1.55 77.0 1.69 22.0 25.0 328
51.00 CMCSA1425P51 3.30 1.45 1.85 795.0 2.06 126.0 3.0 640
51.50 CMCSA1425P51.5 2.30 0.00 2.30 652.0 2.52 132.0 20.0 20
52.00 CMCSA1425P52 3.65 1.04 2.61 388.0 3.05 100.0 11.0 164
52.50 CMCSA1425P52.5 3.49 0.00 3.20 136.0 3.50 95.0 5.0 31
53.00 CMCSA1425P53 2.52 -0.98 3.50 351.0 4.25 595.0 57.0 81
53.50 CMCSA1425P53.5 3.75 -0.25 4.00 299.0 4.55 179.0 6.0 26
54.00 CMCSA1425P54 5.55 1.05 4.50 312.0 5.05 190.0 11.0 51
54.50 CMCSA1425P54.5 4.60 -0.35 4.95 275.0 5.80 533.0 10.0 10
55.00 CMCSA1425P55 5.25 -0.20 5.45 294.0 6.30 477.0 20.0 51
55.50 CMCSA1425P55.5 5.95 0.00 5.95 43.0 6.80 40.0 0.0 0
56.00 CMCSA1425P56 6.30 0.00 6.30 43.0 7.30 40.0 0.0 0
56.50 CMCSA1425P56.5 6.80 0.00 6.80 43.0 7.85 43.0 0.0 0
57.00 CMCSA1425P57 7.30 0.00 7.30 43.0 8.40 43.0 0.0 0
57.50 CMCSA1425P57.5 7.80 0.00 7.80 43.0 8.90 43.0 0.0 0
58.00 CMCSA1425P58 8.30 0.00 8.30 43.0 9.40 43.0 0.0 0
58.50 CMCSA1425P58.5 8.80 0.00 8.80 43.0 9.90 43.0 0.0 0
59.00 CMCSA1425P59 8.35 0.00 8.35 222.0 11.65 120.0 0.0 0
59.50 CMCSA1425P59.5 8.85 0.00 8.85 221.0 12.15 251.0 0.0 0
60.00 CMCSA1425P60 9.70 0.40 9.30 211.0 12.65 72.0 10.0 20
61.00 CMCSA1425P61 10.75 0.00 10.75 97.0 13.15 30.0 0.0 0
62.00 CMCSA1425P62 11.15 0.00 11.15 102.0 14.85 69.0 0.0 0
Trading Center