$54.08 -0.30 (-0.55%) Comcast Corp - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 54.08
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.30 (-0.55%)
Prev Close: 54.38
Open: 54.85
Bid: 54.07
Ask: 54.08
Options:

Call Options: CMCSA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CMCSA1428K40 13.40 0.00 13.65 750.0 14.70 309.0 0.0 0
45.00 CMCSA1428K45 5.80 -2.90 7.35 311.0 10.90 165.0 8.0 8
45.50 CMCSA1428K45.5 6.65 -1.60 8.30 357.0 9.05 196.0 14.0 14
46.00 CMCSA1428K46 7.75 0.00 6.35 436.0 9.15 201.0 0.0 0
46.50 CMCSA1428K46.5 7.20 0.00 7.30 34.0 8.65 201.0 0.0 0
47.00 CMCSA1428K47 6.75 0.00 6.80 324.0 8.15 201.0 0.0 0
47.50 CMCSA1428K47.5 6.68 0.48 6.30 314.0 6.85 177.0 1.0 1
48.00 CMCSA1428K48 5.75 0.00 5.80 322.0 6.35 177.0 0.0 0
48.50 CMCSA1428K48.5 3.65 -1.60 5.30 633.0 5.85 310.0 10.0 47
49.00 CMCSA1428K49 3.30 -1.55 4.85 607.0 5.35 340.0 27.0 76
49.50 CMCSA1428K49.5 4.35 0.00 4.30 309.0 4.85 216.0 0.0 0
50.00 CMCSA1428K50 2.60 -1.25 3.80 697.0 4.35 275.0 80.0 127
50.50 CMCSA1428K50.5 1.75 -1.60 3.30 731.0 4.25 422.0 977.0 1,180
51.00 CMCSA1428K51 1.58 -1.32 2.82 728.0 3.35 335.0 9.0 869
51.50 CMCSA1428K51.5 1.29 -1.11 2.34 700.0 2.83 281.0 9.0 117
52.00 CMCSA1428K52 1.81 -0.19 1.84 676.0 2.27 245.0 10.0 1,121
52.50 CMCSA1428K52.5 2.50 0.90 1.39 406.0 1.71 166.0 2.0 429
53.00 CMCSA1428K53 1.50 0.00 1.09 335.0 1.16 104.0 112.0 433
53.50 CMCSA1428K53.5 0.94 0.00 0.67 259.0 0.79 1268.0 880.0 889
54.00 CMCSA1428K54 0.54 -0.09 0.38 89.0 0.44 1154.0 33.0 817
54.50 CMCSA1428K54.5 0.36 0.03 0.15 91.0 0.23 2005.0 16.0 1,665
55.00 CMCSA1428K55 0.17 0.00 0.05 454.0 0.11 1329.0 13.0 1,421
55.50 CMCSA1428K55.5 0.16 0.00 0.02 1064.0 0.11 2349.0 10.0 962
56.00 CMCSA1428K56 0.08 -0.40 0.01 125.0 0.14 1918.0 37.0 1,954
56.50 CMCSA1428K56.5 0.05 0.00 0.01 108.0 0.15 554.0 3.0 1,334
57.00 CMCSA1428K57 0.01 -0.06 0.01 143.0 0.11 524.0 10.0 68
57.50 CMCSA1428K57.5 0.28 0.20 0.02 1040.0 0.11 429.0 3.0 3
58.00 CMCSA1428K58 0.11 0.00 0.01 52.0 0.13 421.0 0.0 0
58.50 CMCSA1428K58.5 0.11 0.00 0.02 36.0 0.12 451.0 0.0 0
59.00 CMCSA1428K59 0.09 0.00 0.01 161.0 0.11 432.0 0.0 0
59.50 CMCSA1428K59.5 0.10 0.00 0.01 123.0 0.11 433.0 0.0 0
60.00 CMCSA1428K60 0.03 -0.02 0.01 111.0 0.11 579.0 10.0 10
60.50 CMCSA1428K60.5 0.08 0.00 0.01 142.0 0.11 428.0 0.0 0
61.00 CMCSA1428K61 0.08 0.00 0.01 112.0 0.11 431.0 0.0 0
61.50 CMCSA1428K61.5 0.07 0.00 0.01 10.0 0.11 357.0 0.0 0
62.00 CMCSA1428K62 0.07 0.00 0.01 10.0 0.11 414.0 0.0 0
65.00 CMCSA1428K65 0.05 0.00 0.00 0.0 0.11 352.0 0.0 0
67.50 CMCSA1428K67.5 0.00 0.00 0.00 0.0 0.50 1000.0 0.0 0
70.00 CMCSA1428K70 0.00 0.00 0.00 0.0 0.14 583.0 0.0 0

Put Options: CMCSA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CMCSA1428W40 0.01 -0.17 0.01 10.0 0.18 585.0 1.0 2
45.00 CMCSA1428W45 0.04 0.01 0.01 2.0 0.07 152.0 5.0 5
45.50 CMCSA1428W45.5 0.50 0.00 0.01 63.0 0.50 1451.0 0.0 0
46.00 CMCSA1428W46 0.40 0.39 0.01 1.0 0.19 28.0 1.0 1
46.50 CMCSA1428W46.5 0.50 0.00 0.01 122.0 0.50 1396.0 0.0 0
47.00 CMCSA1428W47 0.67 0.29 0.01 17.0 0.38 836.0 86.0 96
47.50 CMCSA1428W47.5 0.07 -0.43 0.01 85.0 0.05 257.0 10.0 1,458
48.00 CMCSA1428W48 0.10 -0.30 0.01 231.0 0.23 738.0 4.0 1,993
48.50 CMCSA1428W48.5 1.09 0.59 0.01 457.0 0.22 726.0 83.0 2,388
49.00 CMCSA1428W49 0.13 -0.37 0.02 237.0 0.22 723.0 66.0 692
49.50 CMCSA1428W49.5 0.19 -0.31 0.02 475.0 0.22 796.0 501.0 894
50.00 CMCSA1428W50 0.06 -0.44 0.01 66.0 0.10 8.0 2.0 2,335
50.50 CMCSA1428W50.5 0.32 -0.18 0.01 1110.0 0.22 1048.0 146.0 714
51.00 CMCSA1428W51 0.08 -0.42 0.01 1691.0 0.22 1749.0 40.0 3,040
51.50 CMCSA1428W51.5 0.06 -0.44 0.03 168.0 0.23 1785.0 155.0 1,169
52.00 CMCSA1428W52 0.16 -0.14 0.03 2496.0 0.20 1863.0 40.0 446
52.50 CMCSA1428W52.5 0.12 -0.23 0.08 419.0 0.21 2227.0 28.0 1,009
53.00 CMCSA1428W53 0.10 -0.08 0.07 237.0 0.14 2262.0 35.0 1,345
53.50 CMCSA1428W53.5 0.19 0.04 0.15 6.0 0.23 3625.0 8.0 673
54.00 CMCSA1428W54 0.37 0.10 0.30 38.0 0.43 256.0 17.0 2,019
54.50 CMCSA1428W54.5 0.40 -0.12 0.58 21.0 0.71 360.0 86.0 1,135
55.00 CMCSA1428W55 0.97 0.18 0.93 2072.0 1.08 366.0 14.0 230
55.50 CMCSA1428W55.5 1.42 0.25 0.97 687.0 1.72 256.0 32.0 54
56.00 CMCSA1428W56 1.87 0.27 1.21 1058.0 2.21 209.0 26.0 283
56.50 CMCSA1428W56.5 2.49 0.42 1.49 1035.0 2.71 247.0 2.0 80
57.00 CMCSA1428W57 2.16 -0.33 2.00 807.0 3.20 377.0 18.0 20
57.50 CMCSA1428W57.5 3.10 0.10 2.45 787.0 3.70 347.0 20.0 57
58.00 CMCSA1428W58 5.15 1.65 2.95 778.0 4.20 350.0 34.0 34
58.50 CMCSA1428W58.5 3.75 -0.15 3.45 77.0 5.00 245.0 72.0 72
59.00 CMCSA1428W59 4.40 0.00 3.95 46.0 5.25 101.0 0.0 0
59.50 CMCSA1428W59.5 4.90 0.00 4.45 46.0 5.75 101.0 0.0 0
60.00 CMCSA1428W60 6.80 1.35 4.80 34.0 6.45 201.0 28.0 28
60.50 CMCSA1428W60.5 5.85 0.00 5.30 34.0 6.95 201.0 0.0 0
61.00 CMCSA1428W61 6.35 0.00 5.80 33.0 7.45 201.0 0.0 0
61.50 CMCSA1428W61.5 6.85 0.00 6.30 34.0 7.95 201.0 0.0 0
62.00 CMCSA1428W62 6.05 0.00 6.80 93.0 8.20 69.0 0.0 0
65.00 CMCSA1428W65 8.60 0.00 8.65 11.0 11.20 84.0 0.0 0
67.50 CMCSA1428W67.5 10.90 0.00 11.15 196.0 15.85 1.0 0.0 0
70.00 CMCSA1428W70 14.65 0.00 13.65 196.0 17.30 1.0 0.0 0