Comcast Corp $49.17

up +0.76


16/4/2014 05:20 PM  |  NASDAQ : CMCSA  
Industries : Media / Entertainment - Diversified
Last Trade: 49.17
Trade Time: Apr 16 05:20 PM Eastern Daylight Time
Change: 0.76 (1.57 %)
Prev Close: 48.41
Open: 48.75
Bid: 49.16
Ask: 49.17
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CMCSA Trend Analysis - it has underperformed the S&P 500 by 2%
Options:

Call Options: CMCSA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 CMCSA1419D23 23.80 0.00 24.05 20.0 27.70 30.0 0.0 0
24.00 CMCSA1419D24 22.80 0.00 23.05 25.0 26.65 1.0 0.0 0
25.00 CMCSA1419D25 22.15 0.00 22.05 20.0 25.70 20.0 0.0 0
26.00 CMCSA1419D26 20.70 0.00 21.05 90.0 24.70 30.0 0.0 0
27.00 CMCSA1419D27 19.90 0.00 20.05 90.0 23.65 30.0 0.0 0
28.00 CMCSA1419D28 25.00 5.30 20.90 77.0 21.40 20.0 10.0 10
29.00 CMCSA1419D29 17.70 0.00 18.05 90.0 21.55 30.0 0.0 0
30.00 CMCSA1419D30 19.70 2.05 18.90 75.0 19.35 31.0 1.0 10
31.00 CMCSA1419D31 14.80 -0.50 16.00 90.0 19.45 20.0 1.0 11
32.00 CMCSA1419D32 15.45 0.00 15.00 75.0 18.40 30.0 0.0 0
33.00 CMCSA1419D33 14.10 0.00 14.00 100.0 17.40 30.0 0.0 0
34.00 CMCSA1419D34 19.20 7.00 13.00 75.0 16.40 30.0 34.0 56
34.00 CMCSA1425D34 13.10 0.00 12.95 130.0 16.60 20.0 0.0 0
35.00 CMCSA1419D35 15.00 3.80 11.90 80.0 15.65 20.0 1.0 4
35.00 CMCSA1425D35 11.95 0.00 12.05 259.0 15.35 96.0 0.0 0
36.00 CMCSA1419D36 17.60 6.00 12.90 11.0 13.40 24.0 28.0 13
36.00 CMCSA1425D36 11.35 0.00 11.75 265.0 14.55 104.0 0.0 0
37.00 CMCSA1419D37 11.45 0.90 11.85 50.0 12.35 20.0 25.0 25
37.00 CMCSA1425D37 10.35 0.00 11.15 250.0 13.55 110.0 0.0 0
38.00 CMCSA1419D38 11.43 2.43 9.00 75.0 12.40 30.0 8.0 4
38.00 CMCSA1425D38 9.65 0.00 10.05 81.0 12.00 81.0 0.0 0
39.00 CMCSA1419D39 9.45 0.75 9.90 11.0 10.40 11.0 15.0 15
39.00 CMCSA1425D39 8.65 0.00 9.50 122.0 11.40 253.0 0.0 0
40.00 CMCSA1419D40 8.65 0.95 8.90 40.0 9.30 40.0 82.0 86
40.00 CMCSA1425D40 7.70 0.00 8.50 157.0 9.30 81.0 0.0 0
40.50 CMCSA1419D40.5 8.20 1.00 8.40 40.0 8.85 40.0 87.0 87
41.00 CMCSA1419D41 7.70 1.00 7.90 40.0 8.30 40.0 27.0 28
41.00 CMCSA1425D41 6.75 0.00 7.50 236.0 8.45 109.0 0.0 0
41.50 CMCSA1419D41.5 7.20 1.00 7.40 40.0 7.80 40.0 53.0 53
42.00 CMCSA1419D42 6.50 0.80 6.90 40.0 7.30 40.0 20.0 22
42.00 CMCSA1425D42 8.45 2.70 6.50 423.0 7.30 111.0 1.0 1
42.50 CMCSA1419D42.5 5.20 0.00 5.95 141.0 6.75 64.0 0.0 0
43.00 CMCSA1419D43 7.20 2.50 5.50 40.0 6.30 40.0 25.0 30
43.00 CMCSA1425D43 5.15 0.40 5.95 133.0 6.30 75.0 9.0 9
43.50 CMCSA1419D43.5 4.20 0.00 5.00 99.0 5.75 97.0 0.0 0
44.00 CMCSA1419D44 4.90 1.20 4.50 292.0 5.25 103.0 42.0 42
44.00 CMCSA1425D44 3.80 0.00 4.55 209.0 5.30 64.0 0.0 0
44.50 CMCSA1419D44.5 4.05 0.85 4.40 97.0 4.75 91.0 6.0 0
45.00 CMCSA1419D45 4.00 1.26 4.05 312.0 4.25 187.0 83.0 114
45.00 CMCSA1425D45 5.20 1.75 3.55 438.0 4.55 582.0 20.0 20
45.50 CMCSA1419D45.5 2.25 0.00 3.00 292.0 3.75 88.0 0.0 0
46.00 CMCSA1419D46 2.64 0.00 2.94 351.0 3.25 120.0 5.0 9
46.00 CMCSA1425D46 2.78 0.22 3.10 105.0 3.35 80.0 2.0 32
46.50 CMCSA1419D46.5 1.70 -0.09 2.43 304.0 2.74 128.0 29.0 29
47.00 CMCSA1419D47 2.15 1.12 1.98 618.0 2.24 93.0 8.0 2,404
47.00 CMCSA1425D47 1.78 0.00 2.17 502.0 2.40 172.0 0.0 0
47.50 CMCSA1419D47.5 1.25 0.30 1.43 436.0 1.74 94.0 1.0 1
47.50 CMCSA1425D47.5 1.35 -0.08 1.87 40.0 1.95 86.0 8.0 5
48.00 CMCSA1419D48 0.77 0.17 1.17 7.0 1.25 144.0 32.0 3,657
48.00 CMCSA1425D48 1.52 0.04 1.48 51.0 1.55 83.0 12.0 79
48.50 CMCSA1419D48.5 0.60 0.19 0.68 75.0 0.77 223.0 56.0 868
49.00 CMCSA1419D49 0.29 0.15 0.30 51.0 0.34 121.0 1158.0 4,450
49.00 CMCSA1425D49 0.82 0.22 0.82 3.0 0.88 76.0 1243.0 336
49.50 CMCSA1419D49.5 0.10 0.01 0.09 284.0 0.12 40.0 170.0 952
49.50 CMCSA1425D49.5 0.62 0.08 0.59 56.0 0.64 84.0 1135.0 291
50.00 CMCSA1419D50 0.03 -0.03 0.03 35.0 0.04 37.0 669.0 10,160
50.00 CMCSA1425D50 0.43 0.03 0.41 74.0 0.46 113.0 82.0 1,590
50.50 CMCSA1419D50.5 0.05 0.03 0.02 21.0 0.03 287.0 8.0 58
50.50 CMCSA1425D50.5 0.28 0.03 0.28 40.0 0.35 40.0 15.0 802
51.00 CMCSA1419D51 0.15 0.14 0.01 248.0 0.02 111.0 4.0 4
51.00 CMCSA1425D51 0.24 0.06 0.17 258.0 0.22 30.0 10.0 838
51.50 CMCSA1419D51.5 0.01 0.00 0.01 11.0 0.02 117.0 0.0 0
51.50 CMCSA1425D51.5 0.16 0.04 0.11 403.0 0.16 208.0 10.0 316
52.00 CMCSA1419D52 0.01 0.00 0.01 85.0 0.02 165.0 0.0 0
52.00 CMCSA1425D52 0.11 0.03 0.08 299.0 0.12 100.0 20.0 477
52.50 CMCSA1419D52.5 0.04 0.02 0.01 61.0 0.01 3.0 8.0 70,491
52.50 CMCSA1425D52.5 0.08 -0.01 0.05 109.0 0.11 520.0 2.0 929
53.00 CMCSA1419D53 0.02 0.00 0.01 61.0 0.02 93.0 0.0 0
53.00 CMCSA1425D53 0.07 0.00 0.03 258.0 0.09 387.0 5.0 4,953
53.50 CMCSA1419D53.5 0.02 0.00 0.01 10.0 0.02 97.0 0.0 0
53.50 CMCSA1425D53.5 0.09 0.06 0.02 233.0 0.08 437.0 1.0 355
54.00 CMCSA1419D54 0.02 0.00 0.01 10.0 0.02 24.0 0.0 0
54.00 CMCSA1425D54 0.11 0.09 0.01 120.0 0.07 619.0 8.0 130
54.50 CMCSA1419D54.5 0.02 0.00 0.01 70.0 0.02 11.0 0.0 0
54.50 CMCSA1425D54.5 0.09 0.08 0.01 123.0 0.05 363.0 920.0 1,574
55.00 CMCSA1419D55 0.03 0.01 0.02 2.0 0.04 3.0 4.0 60,622
55.00 CMCSA1425D55 0.13 0.12 0.01 54.0 0.06 634.0 1.0 26
55.50 CMCSA1419D55.5 0.02 0.00 0.01 69.0 0.02 29.0 0.0 0
55.50 CMCSA1425D55.5 0.21 0.20 0.01 36.0 0.05 629.0 5.0 15
56.00 CMCSA1419D56 0.02 0.00 0.01 69.0 0.02 29.0 0.0 0
56.00 CMCSA1425D56 0.05 0.00 0.01 31.0 0.04 168.0 0.0 0
56.50 CMCSA1419D56.5 0.02 0.00 0.01 69.0 0.02 29.0 0.0 0
56.50 CMCSA1425D56.5 0.05 0.00 0.01 1.0 0.04 220.0 0.0 0
57.00 CMCSA1419D57 0.02 0.00 0.01 10.0 0.02 29.0 0.0 0
57.00 CMCSA1425D57 0.04 0.00 0.01 93.0 0.04 270.0 0.0 0
57.50 CMCSA1419D57.5 0.01 0.00 0.01 10.0 0.01 46.0 10.0 33,782
57.50 CMCSA1425D57.5 0.04 0.00 0.01 10.0 0.03 120.0 0.0 0
58.00 CMCSA1419D58 0.03 0.00 0.00 0.0 0.02 29.0 0.0 0
58.00 CMCSA1425D58 0.04 0.00 0.01 502.0 0.03 154.0 0.0 0
58.50 CMCSA1425D58.5 0.04 0.00 0.01 178.0 0.03 139.0 0.0 0
59.00 CMCSA1419D59 0.03 0.00 0.00 0.0 0.03 29.0 0.0 0
59.00 CMCSA1425D59 0.03 0.00 0.01 45.0 0.03 122.0 0.0 0
59.50 CMCSA1425D59.5 0.03 0.00 0.01 1562.0 0.03 132.0 0.0 0
60.00 CMCSA1419D60 0.02 0.01 0.01 242.0 0.02 21.0 57.0 4,549
60.00 CMCSA1425D60 0.03 0.00 0.01 11.0 0.03 133.0 0.0 0
61.00 CMCSA1425D61 0.03 0.00 0.01 36.0 0.03 135.0 0.0 0
62.00 CMCSA1425D62 0.03 0.00 0.01 27.0 0.03 134.0 0.0 0
62.50 CMCSA1419D62.5 0.06 -0.02 0.01 66.0 0.02 103.0 3.0 279

Put Options: CMCSA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 CMCSA1419P23 0.12 0.03 0.01 1.0 0.07 108.0 27.0 27
24.00 CMCSA1419P24 0.08 0.00 0.01 21.0 0.06 257.0 0.0 0
25.00 CMCSA1419P25 0.03 -0.06 0.01 10.0 0.06 107.0 20.0 20
26.00 CMCSA1419P26 0.03 -0.06 0.01 1.0 0.06 107.0 20.0 20
27.00 CMCSA1419P27 0.08 0.00 0.01 10.0 0.05 257.0 0.0 0
28.00 CMCSA1419P28 0.28 0.19 0.01 10.0 0.06 263.0 3.0 3
29.00 CMCSA1419P29 0.08 0.00 0.01 10.0 0.05 257.0 0.0 0
30.00 CMCSA1419P30 0.03 -0.06 0.01 10.0 0.06 211.0 2.0 302
31.00 CMCSA1419P31 0.40 0.32 0.01 10.0 0.07 127.0 5.0 10
32.00 CMCSA1419P32 0.59 0.50 0.01 46.0 0.05 244.0 3.0 3
33.00 CMCSA1419P33 0.05 -0.03 0.01 58.0 0.06 375.0 15.0 136
34.00 CMCSA1419P34 0.08 0.00 0.01 1.0 0.05 259.0 0.0 0
34.00 CMCSA1425P34 0.03 0.00 0.00 0.0 0.02 97.0 0.0 0
35.00 CMCSA1419P35 0.15 0.06 0.01 1.0 0.06 315.0 5.0 296
35.00 CMCSA1425P35 0.03 0.00 0.00 0.0 0.03 140.0 0.0 0
36.00 CMCSA1419P36 0.02 -0.07 0.02 11.0 0.06 356.0 5.0 331
36.00 CMCSA1425P36 0.03 0.00 0.00 0.0 0.03 137.0 0.0 0
37.00 CMCSA1419P37 0.01 -0.08 0.01 1.0 0.05 390.0 45.0 208
37.00 CMCSA1425P37 0.03 0.00 0.00 0.0 0.03 137.0 0.0 0
38.00 CMCSA1419P38 0.13 0.03 0.01 258.0 0.06 199.0 2.0 5,136
38.00 CMCSA1425P38 0.04 0.00 0.00 0.0 0.03 137.0 0.0 0
39.00 CMCSA1419P39 0.03 -0.07 0.01 12.0 0.07 381.0 10.0 720
39.00 CMCSA1425P39 0.04 0.00 0.00 0.0 0.03 124.0 0.0 0
40.00 CMCSA1419P40 0.01 -0.01 0.02 11.0 0.07 626.0 1.0 284
40.00 CMCSA1425P40 0.06 0.00 0.01 355.0 0.04 196.0 0.0 0
40.50 CMCSA1419P40.5 0.09 0.00 0.00 0.0 0.05 244.0 0.0 0
41.00 CMCSA1419P41 0.07 -0.03 0.01 37.0 0.06 327.0 1.0 426
41.00 CMCSA1425P41 0.01 0.00 0.01 64.0 0.04 150.0 0.0 0
41.50 CMCSA1419P41.5 0.04 0.00 0.00 0.0 0.02 244.0 0.0 0
42.00 CMCSA1419P42 0.03 0.00 0.01 30.0 0.04 140.0 20.0 10,868
42.00 CMCSA1425P42 0.02 0.00 0.01 64.0 0.05 439.0 0.0 0
42.50 CMCSA1419P42.5 0.03 0.00 0.00 0.0 0.02 108.0 0.0 0
43.00 CMCSA1419P43 0.01 0.00 0.01 35.0 0.02 104.0 39.0 700
43.00 CMCSA1425P43 0.03 0.00 0.02 56.0 0.08 659.0 0.0 0
43.50 CMCSA1419P43.5 0.01 0.00 0.01 65.0 0.03 254.0 0.0 0
44.00 CMCSA1419P44 0.01 0.00 0.01 2.0 0.04 293.0 2.0 263
44.00 CMCSA1425P44 0.05 0.00 0.02 105.0 0.08 498.0 0.0 0
44.50 CMCSA1419P44.5 0.01 0.00 0.01 56.0 0.04 275.0 0.0 0
45.00 CMCSA1419P45 0.01 0.00 0.01 76.0 0.03 244.0 1.0 3,177
45.00 CMCSA1425P45 0.22 0.11 0.04 47.0 0.11 702.0 20.0 72
45.50 CMCSA1419P45.5 0.02 0.00 0.01 86.0 0.03 255.0 0.0 0
46.00 CMCSA1419P46 0.02 -0.04 0.01 26.0 0.04 452.0 12.0 985
46.00 CMCSA1425P46 0.19 -0.02 0.07 101.0 0.11 135.0 50.0 70
46.50 CMCSA1419P46.5 0.15 0.11 0.01 312.0 0.04 428.0 9.0 9
47.00 CMCSA1419P47 0.02 -0.04 0.01 351.0 0.03 386.0 313.0 6,688
47.00 CMCSA1425P47 0.45 0.00 0.15 64.0 0.20 811.0 13.0 105
47.50 CMCSA1419P47.5 0.19 0.09 0.01 8.0 0.04 578.0 42.0 58
47.50 CMCSA1425P47.5 0.25 -0.30 0.21 183.0 0.26 468.0 33.0 324
48.00 CMCSA1419P48 0.03 -0.17 0.01 244.0 0.04 244.0 62.0 7,774
48.00 CMCSA1425P48 0.38 -0.61 0.31 116.0 0.36 32.0 231.0 524
48.50 CMCSA1419P48.5 0.10 -0.27 0.03 108.0 0.06 387.0 91.0 892
49.00 CMCSA1419P49 0.14 -0.56 0.14 13.0 0.16 95.0 4663.0 9,925
49.00 CMCSA1425P49 0.68 -1.03 0.65 98.0 0.70 56.0 2272.0 925
49.50 CMCSA1419P49.5 1.06 0.07 0.40 244.0 0.45 40.0 38.0 153
49.50 CMCSA1425P49.5 1.02 -0.46 0.90 95.0 0.96 11.0 23.0 115
50.00 CMCSA1419P50 1.02 -0.54 0.80 139.0 0.90 119.0 126.0 21,671
50.00 CMCSA1425P50 1.90 -0.01 1.22 137.0 1.30 84.0 1.0 353
50.50 CMCSA1419P50.5 1.67 0.00 1.27 45.0 1.68 449.0 0.0 0
50.50 CMCSA1425P50.5 1.48 -0.84 1.58 133.0 1.68 299.0 25.0 328
51.00 CMCSA1419P51 2.06 0.00 1.76 44.0 2.55 568.0 0.0 0
51.00 CMCSA1425P51 3.30 0.00 1.97 161.0 2.26 770.0 3.0 640
51.50 CMCSA1419P51.5 2.55 0.00 2.26 44.0 3.05 456.0 0.0 0
51.50 CMCSA1425P51.5 2.51 -0.49 2.40 183.0 2.67 738.0 20.0 20
52.00 CMCSA1419P52 3.35 0.00 2.76 77.0 3.55 514.0 0.0 0
52.00 CMCSA1425P52 3.65 0.20 2.87 141.0 3.35 808.0 11.0 164
52.50 CMCSA1419P52.5 3.49 -1.26 3.25 76.0 3.45 85.0 11.0 20,736
52.50 CMCSA1425P52.5 2.06 -1.69 3.30 75.0 3.80 651.0 11.0 31
53.00 CMCSA1419P53 4.05 0.00 3.70 40.0 4.55 40.0 0.0 0
53.00 CMCSA1425P53 2.52 -1.58 3.80 64.0 4.55 632.0 57.0 81
53.50 CMCSA1419P53.5 4.55 0.00 4.20 40.0 5.05 40.0 0.0 0
53.50 CMCSA1425P53.5 3.75 -1.00 4.30 67.0 4.75 583.0 6.0 26
54.00 CMCSA1419P54 5.05 0.00 4.70 40.0 5.60 40.0 0.0 0
54.00 CMCSA1425P54 5.55 0.30 4.75 75.0 5.25 565.0 11.0 51
54.50 CMCSA1419P54.5 5.25 0.00 5.10 40.0 6.15 40.0 0.0 0
54.50 CMCSA1425P54.5 4.60 -0.95 5.20 80.0 6.10 656.0 10.0 10
55.00 CMCSA1419P55 6.01 -0.81 5.75 31.0 5.95 180.0 1.0 4,384
55.00 CMCSA1425P55 5.25 -0.80 5.70 77.0 6.55 678.0 20.0 51
55.50 CMCSA1419P55.5 6.25 0.00 6.10 40.0 7.15 40.0 0.0 0
55.50 CMCSA1425P55.5 6.55 0.00 6.20 76.0 7.05 580.0 0.0 0
56.00 CMCSA1419P56 6.75 0.00 6.60 40.0 7.65 40.0 0.0 0
56.00 CMCSA1425P56 7.05 0.00 6.70 71.0 7.55 572.0 0.0 0
56.50 CMCSA1419P56.5 8.00 0.35 7.20 40.0 7.70 40.0 10.0 10
56.50 CMCSA1425P56.5 7.55 0.00 6.75 216.0 8.05 413.0 0.0 0
57.00 CMCSA1419P57 7.75 0.00 6.25 40.0 8.65 40.0 0.0 0
57.00 CMCSA1425P57 8.00 0.00 7.25 144.0 8.55 452.0 0.0 0
57.50 CMCSA1419P57.5 6.90 -1.80 8.25 55.0 8.75 369.0 16.0 1,074
57.50 CMCSA1425P57.5 8.50 0.00 8.15 40.0 9.10 40.0 0.0 0
58.00 CMCSA1419P58 9.50 0.40 8.70 40.0 9.20 40.0 5.0 5
58.00 CMCSA1425P58 9.00 0.00 7.25 239.0 10.55 297.0 0.0 0
58.50 CMCSA1425P58.5 9.10 0.00 8.00 231.0 11.60 288.0 0.0 0
59.00 CMCSA1419P59 8.85 0.00 8.60 75.0 11.85 30.0 0.0 0
59.00 CMCSA1425P59 8.75 0.00 8.40 211.0 12.05 110.0 0.0 0
59.50 CMCSA1425P59.5 9.25 0.00 9.85 21.0 11.90 66.0 0.0 0
60.00 CMCSA1419P60 9.15 -2.05 10.75 31.0 11.25 363.0 1.0 105
60.00 CMCSA1425P60 9.70 -0.05 9.45 166.0 13.05 73.0 10.0 20
61.00 CMCSA1425P61 10.75 0.00 10.50 212.0 14.00 106.0 0.0 0
62.00 CMCSA1425P62 11.75 0.00 11.35 182.0 14.75 199.0 0.0 0
62.50 CMCSA1419P62.5 12.35 0.00 11.85 75.0 15.15 20.0 0.0 0
Trading Center