$52.51 +1.21 (2.36%) Comcast Corp - NASDAQ

Oct. 21, 2014 | 12:26 PM
Last Trade: 52.51
Trade Time: Oct 21 12:26 PM Eastern Daylight Time
Change: +1.21 (2.36%)
Prev Close: 51.30
Open: 51.68
Bid: 52.50
Ask: 52.51
Options:

Call Options: CMCSA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CMCSA1424J40 10.05 0.00 11.55 467.0 13.00 105.0 0.0 0
40.00 CMCSA1431J40 10.05 0.00 12.15 364.0 13.05 316.0 0.0 0
43.50 CMCSA1424J43.5 6.75 0.00 7.35 242.0 10.65 241.0 0.0 0
44.00 CMCSA1424J44 6.25 0.00 6.85 72.0 10.15 121.0 0.0 0
44.50 CMCSA1424J44.5 5.00 0.00 6.35 225.0 9.30 292.0 0.0 0
45.00 CMCSA1424J45 4.60 0.00 6.50 634.0 8.65 384.0 0.0 0
45.00 CMCSA1431J45 5.25 0.00 6.75 191.0 8.15 191.0 0.0 0
45.50 CMCSA1424J45.5 4.15 0.00 5.45 217.0 8.55 277.0 0.0 0
45.50 CMCSA1431J45.5 4.90 0.00 6.35 289.0 7.55 158.0 0.0 0
46.00 CMCSA1424J46 4.40 0.00 4.95 828.0 8.10 285.0 0.0 0
46.00 CMCSA1431J46 4.45 0.00 5.90 266.0 7.05 153.0 0.0 0
46.50 CMCSA1424J46.5 3.95 0.00 4.45 624.0 7.40 556.0 0.0 0
46.50 CMCSA1431J46.5 4.00 0.00 5.40 419.0 6.55 253.0 0.0 0
47.00 CMCSA1424J47 3.35 -0.25 4.45 577.0 6.00 634.0 84.0 84
47.00 CMCSA1431J47 3.85 0.00 4.95 387.0 6.10 278.0 0.0 0
47.50 CMCSA1424J47.5 2.81 -0.44 4.00 865.0 5.75 495.0 55.0 55
47.50 CMCSA1431J47.5 7.55 4.15 4.70 426.0 5.60 1042.0 28.0 28
48.00 CMCSA1424J48 2.73 -0.42 3.50 913.0 5.30 554.0 10.0 91
48.00 CMCSA1431J48 2.95 0.00 4.25 696.0 5.05 1451.0 10.0 494
48.50 CMCSA1424J48.5 2.43 -0.40 3.85 252.0 4.50 1493.0 90.0 90
48.50 CMCSA1431J48.5 4.00 1.04 3.90 1595.0 4.55 2283.0 41.0 41
49.00 CMCSA1424J49 2.10 -0.32 3.35 1437.0 4.05 1631.0 846.0 853
49.00 CMCSA1431J49 2.48 0.00 3.35 1754.0 4.00 2304.0 0.0 0
49.50 CMCSA1424J49.5 1.83 -0.10 2.76 1568.0 3.70 1586.0 10.0 28
49.50 CMCSA1431J49.5 3.34 1.13 2.91 1587.0 3.50 650.0 2.0 1,046
50.00 CMCSA1424J50 2.90 1.07 2.53 1681.0 2.94 439.0 2.0 5,884
50.00 CMCSA1431J50 2.15 0.22 2.55 1572.0 3.05 1646.0 66.0 85
50.50 CMCSA1424J50.5 1.32 -0.13 2.23 1114.0 2.55 842.0 493.0 1,941
50.50 CMCSA1431J50.5 1.55 -0.01 2.10 883.0 2.65 1546.0 288.0 273
51.00 CMCSA1424J51 1.71 0.47 1.90 53.0 2.14 1985.0 4.0 943
51.00 CMCSA1431J51 1.77 0.53 1.99 237.0 2.22 1101.0 1.0 45
51.50 CMCSA1424J51.5 0.68 -0.19 1.53 11.0 1.73 445.0 203.0 366
51.50 CMCSA1431J51.5 0.90 0.00 1.36 1767.0 1.85 409.0 12.0 754
52.00 CMCSA1424J52 1.21 0.54 1.20 86.0 1.39 826.0 14.0 719
52.00 CMCSA1431J52 1.32 0.51 1.29 739.0 1.49 683.0 5.0 457
52.50 CMCSA1424J52.5 0.95 0.36 0.89 634.0 1.07 465.0 6068.0 1,126
52.50 CMCSA1431J52.5 1.10 0.61 1.02 559.0 1.20 755.0 50.0 175
53.00 CMCSA1424J53 0.74 0.34 0.65 491.0 0.80 35.0 120.0 660
53.00 CMCSA1431J53 0.85 0.37 0.78 748.0 1.02 1579.0 4.0 496
53.50 CMCSA1424J53.5 0.54 0.24 0.46 672.0 0.61 311.0 51.0 657
53.50 CMCSA1431J53.5 0.36 0.06 0.58 455.0 0.73 529.0 2.0 139
54.00 CMCSA1424J54 0.39 0.19 0.31 38.0 0.45 5.0 79.0 561
54.00 CMCSA1431J54 0.25 0.00 0.23 2030.0 0.58 866.0 10.0 1,521
54.50 CMCSA1424J54.5 0.28 0.06 0.03 1960.0 0.36 1132.0 105.0 138
54.50 CMCSA1431J54.5 0.19 0.00 0.28 911.0 0.47 932.0 29.0 309
55.00 CMCSA1424J55 0.10 -0.05 0.03 1760.0 0.26 330.0 13.0 287
55.00 CMCSA1431J55 0.42 0.19 0.13 1650.0 0.33 1046.0 6.0 531
55.50 CMCSA1424J55.5 0.15 -0.05 0.08 976.0 0.23 390.0 300.0 1,302
55.50 CMCSA1431J55.5 0.39 0.04 0.08 1901.0 0.25 601.0 1.0 619
56.00 CMCSA1424J56 0.35 0.01 0.03 1367.0 0.29 2929.0 252.0 2,723
56.00 CMCSA1431J56 0.32 -0.17 0.05 1767.0 0.20 49.0 2.0 41
56.50 CMCSA1424J56.5 0.36 0.04 0.01 437.0 0.38 2024.0 1.0 965
56.50 CMCSA1431J56.5 0.37 0.02 0.02 1675.0 0.25 2256.0 4.0 377
57.00 CMCSA1424J57 0.45 0.14 0.02 219.0 0.36 2034.0 86.0 803
57.00 CMCSA1431J57 0.28 -0.20 0.01 1771.0 0.25 2064.0 10.0 39
57.50 CMCSA1424J57.5 0.19 -0.12 0.01 24.0 0.34 1510.0 3.0 869
57.50 CMCSA1431J57.5 0.08 -0.28 0.01 1.0 0.25 1897.0 4.0 21
58.00 CMCSA1424J58 0.35 0.05 0.01 26.0 0.34 1610.0 1271.0 1,406
58.00 CMCSA1431J58 0.75 0.28 0.01 50.0 0.25 1846.0 3.0 157
58.50 CMCSA1424J58.5 0.65 0.35 0.01 179.0 0.36 2003.0 17.0 17
58.50 CMCSA1431J58.5 0.46 0.00 0.01 1.0 0.25 1760.0 0.0 0
59.00 CMCSA1424J59 0.58 0.28 0.01 90.0 0.36 1298.0 19.0 19
59.00 CMCSA1431J59 0.20 -0.25 0.01 10.0 0.25 1862.0 256.0 110
59.50 CMCSA1424J59.5 0.05 -0.42 0.01 10.0 0.35 1279.0 1.0 28
59.50 CMCSA1431J59.5 0.41 -0.04 0.01 10.0 0.25 1398.0 12.0 23
60.00 CMCSA1424J60 0.36 0.07 0.01 1.0 0.35 1400.0 10.0 11
60.00 CMCSA1431J60 0.32 0.01 0.03 1.0 0.25 1072.0 5.0 15
60.50 CMCSA1424J60.5 0.29 0.00 0.01 2.0 0.35 1200.0 0.0 0
60.50 CMCSA1431J60.5 0.45 0.00 0.01 306.0 0.25 1034.0 0.0 0
61.00 CMCSA1424J61 0.30 0.00 0.01 36.0 0.33 1199.0 0.0 0
61.00 CMCSA1431J61 0.45 0.00 0.01 1.0 0.25 1049.0 0.0 0
61.50 CMCSA1424J61.5 0.29 0.00 0.01 93.0 0.33 1187.0 0.0 0
61.50 CMCSA1431J61.5 0.44 0.00 0.01 1.0 0.25 1034.0 0.0 0
62.00 CMCSA1424J62 0.29 0.00 0.01 215.0 0.33 1179.0 0.0 0
62.00 CMCSA1431J62 0.03 -0.40 0.01 1.0 0.25 1166.0 50.0 60
62.50 CMCSA1424J62.5 0.27 0.00 0.01 1.0 0.33 1136.0 0.0 0
62.50 CMCSA1431J62.5 0.11 -0.21 0.01 10.0 0.25 871.0 3.0 3
63.00 CMCSA1424J63 0.29 0.00 0.01 23.0 0.33 1162.0 0.0 0
63.00 CMCSA1431J63 0.08 -0.35 0.01 10.0 0.25 899.0 4.0 4
63.50 CMCSA1424J63.5 0.29 0.00 0.01 1.0 0.33 1027.0 0.0 0
63.50 CMCSA1431J63.5 0.42 0.00 0.01 21.0 0.25 934.0 0.0 0
64.00 CMCSA1424J64 0.29 0.00 0.01 9.0 0.34 1169.0 0.0 0
64.00 CMCSA1431J64 0.42 0.00 0.01 25.0 0.25 932.0 0.0 0
65.00 CMCSA1424J65 0.29 0.00 0.00 0.0 0.34 413.0 0.0 0
65.00 CMCSA1431J65 0.42 0.00 0.01 96.0 0.25 1029.0 0.0 0

Put Options: CMCSA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CMCSA1424V40 0.06 -0.35 0.01 165.0 0.05 172.0 1.0 1
40.00 CMCSA1431V40 0.49 0.00 0.02 150.0 0.25 337.0 0.0 0
43.50 CMCSA1424V43.5 0.12 -0.32 0.03 32.0 0.39 1497.0 1.0 2
44.00 CMCSA1424V44 0.44 0.00 0.12 1698.0 0.40 1382.0 0.0 0
44.50 CMCSA1424V44.5 0.18 -0.28 0.01 779.0 0.41 1044.0 1.0 1
45.00 CMCSA1424V45 0.47 0.00 0.01 1322.0 0.42 1869.0 0.0 0
45.00 CMCSA1431V45 0.05 0.00 0.01 750.0 0.25 1379.0 0.0 0
45.50 CMCSA1424V45.5 0.02 0.00 0.01 51.0 0.26 936.0 0.0 0
45.50 CMCSA1431V45.5 0.07 0.00 0.01 790.0 0.25 1423.0 0.0 0
46.00 CMCSA1424V46 0.05 0.00 0.01 480.0 0.27 982.0 0.0 0
46.00 CMCSA1431V46 0.02 0.00 0.02 1274.0 0.25 1242.0 0.0 0
46.50 CMCSA1424V46.5 0.23 0.00 0.02 471.0 0.30 1271.0 10.0 10
46.50 CMCSA1431V46.5 0.11 0.00 0.03 1856.0 0.25 1039.0 0.0 0
47.00 CMCSA1424V47 0.71 0.60 0.03 487.0 0.25 2070.0 8.0 48
47.00 CMCSA1431V47 0.14 0.00 0.02 1815.0 0.25 831.0 0.0 0
47.50 CMCSA1424V47.5 0.64 0.58 0.04 461.0 0.26 1371.0 131.0 4,017
47.50 CMCSA1431V47.5 0.72 0.55 0.04 1775.0 0.24 568.0 214.0 213
48.00 CMCSA1424V48 0.23 0.00 0.08 1013.0 0.25 1489.0 1000.0 1,029
48.00 CMCSA1431V48 0.49 0.29 0.05 2015.0 0.25 389.0 45.0 298
48.50 CMCSA1424V48.5 0.13 -0.20 0.03 397.0 0.21 221.0 10.0 878
48.50 CMCSA1431V48.5 1.08 0.80 0.08 2032.0 0.27 490.0 305.0 305
49.00 CMCSA1424V49 0.19 -0.16 0.05 2.0 0.26 35.0 724.0 10,539
49.00 CMCSA1431V49 0.61 0.25 0.12 1829.0 0.30 163.0 597.0 1,124
49.50 CMCSA1424V49.5 0.25 -0.20 0.04 725.0 0.29 264.0 380.0 1,382
49.50 CMCSA1431V49.5 0.44 0.00 0.15 1836.0 0.36 225.0 0.0 0
50.00 CMCSA1424V50 0.29 -0.27 0.04 2.0 1.41 8.0 53.0 1,748
50.00 CMCSA1431V50 0.89 0.00 0.29 1084.0 0.46 409.0 12.0 302
50.50 CMCSA1424V50.5 0.71 0.00 0.31 259.0 0.46 201.0 373.0 2,716
50.50 CMCSA1431V50.5 0.55 -0.55 0.38 1402.0 0.57 901.0 1.0 92
51.00 CMCSA1424V51 0.45 -0.45 0.35 150.0 0.60 358.0 91.0 816
51.00 CMCSA1431V51 1.37 0.00 0.48 1230.0 0.71 1222.0 4.0 284
51.50 CMCSA1424V51.5 2.00 0.97 0.53 596.0 0.73 595.0 684.0 1,345
51.50 CMCSA1431V51.5 1.63 0.52 0.56 1881.0 0.85 546.0 134.0 160
52.00 CMCSA1424V52 0.70 -0.58 0.69 38.0 0.86 284.0 25.0 170
52.00 CMCSA1431V52 2.03 0.65 0.79 915.0 1.02 638.0 1.0 387
52.50 CMCSA1424V52.5 1.58 -0.05 0.91 371.0 1.07 32.0 5.0 31
52.50 CMCSA1431V52.5 1.50 -0.17 0.99 1363.0 1.26 1046.0 196.0 503
53.00 CMCSA1424V53 0.89 -1.03 1.13 513.0 1.36 1024.0 47.0 176
53.00 CMCSA1431V53 1.21 -0.78 1.26 713.0 1.53 949.0 15.0 202
53.50 CMCSA1424V53.5 1.29 -0.78 1.44 759.0 1.75 1104.0 35.0 600
53.50 CMCSA1431V53.5 1.75 -0.55 1.56 962.0 1.86 1697.0 9.0 68
54.00 CMCSA1424V54 3.43 0.00 1.70 1275.0 2.05 876.0 6.0 783
54.00 CMCSA1431V54 1.08 -1.42 1.65 1473.0 2.19 510.0 287.0 288
54.50 CMCSA1424V54.5 2.01 -1.09 1.79 1802.0 2.45 1105.0 10.0 855
54.50 CMCSA1431V54.5 2.71 -0.44 2.13 1589.0 2.61 1010.0 50.0 168
55.00 CMCSA1424V55 5.23 1.63 2.38 907.0 2.91 1637.0 23.0 482
55.00 CMCSA1431V55 0.77 -2.83 2.37 1425.0 2.93 634.0 10.0 10
55.50 CMCSA1424V55.5 3.80 -0.20 2.78 920.0 3.70 1876.0 14.0 776
55.50 CMCSA1431V55.5 3.85 0.05 2.68 1412.0 3.55 1738.0 2.0 3
56.00 CMCSA1424V56 2.97 -1.53 3.25 1499.0 4.35 1978.0 20.0 2,268
56.00 CMCSA1431V56 4.30 -0.20 3.25 679.0 3.95 1567.0 11.0 138
56.50 CMCSA1424V56.5 4.15 -0.80 3.70 1113.0 4.50 2069.0 104.0 591
56.50 CMCSA1431V56.5 4.80 -0.20 3.70 492.0 5.25 1288.0 20.0 90
57.00 CMCSA1424V57 7.10 1.60 4.20 1097.0 4.90 1279.0 4.0 328
57.00 CMCSA1431V57 4.05 -1.45 4.20 492.0 5.70 654.0 10.0 56
57.50 CMCSA1424V57.5 7.55 1.55 4.70 1079.0 5.40 1684.0 1.0 585
57.50 CMCSA1431V57.5 1.82 -3.93 4.65 505.0 5.50 582.0 110.0 110
58.00 CMCSA1424V58 5.40 -1.05 5.15 326.0 5.95 675.0 80.0 90
58.00 CMCSA1431V58 2.94 -3.51 5.15 379.0 6.80 812.0 4.0 12
58.50 CMCSA1424V58.5 6.05 -0.70 5.65 323.0 6.45 703.0 29.0 39
58.50 CMCSA1431V58.5 6.75 0.00 5.50 256.0 7.30 412.0 0.0 0
59.00 CMCSA1424V59 7.25 0.40 6.10 249.0 6.95 1325.0 40.0 50
59.00 CMCSA1431V59 7.20 0.00 5.90 256.0 7.05 805.0 0.0 0
59.50 CMCSA1424V59.5 6.65 0.60 6.65 240.0 7.50 1370.0 124.0 136
59.50 CMCSA1431V59.5 7.90 0.00 6.35 256.0 7.55 946.0 0.0 0
60.00 CMCSA1424V60 6.50 0.00 6.00 241.0 9.20 1252.0 0.0 0
60.00 CMCSA1431V60 8.30 0.00 6.85 211.0 8.05 763.0 0.0 0
60.50 CMCSA1424V60.5 7.70 -1.05 7.60 207.0 8.40 181.0 67.0 80
60.50 CMCSA1431V60.5 8.05 0.00 7.30 233.0 8.40 557.0 0.0 0
61.00 CMCSA1424V61 8.20 0.30 6.35 391.0 9.95 66.0 45.0 50
61.00 CMCSA1431V61 4.40 -4.40 6.90 280.0 8.90 75.0 19.0 18
61.50 CMCSA1424V61.5 7.85 0.00 7.05 280.0 10.90 280.0 0.0 0
61.50 CMCSA1431V61.5 8.65 0.00 7.40 280.0 9.75 269.0 0.0 0
62.00 CMCSA1424V62 8.25 0.00 7.55 87.0 11.40 150.0 0.0 0
62.00 CMCSA1431V62 9.05 0.00 7.90 280.0 10.25 268.0 0.0 0
62.50 CMCSA1424V62.5 8.80 0.00 7.85 280.0 11.90 280.0 0.0 0
62.50 CMCSA1431V62.5 9.25 0.00 8.40 115.0 10.75 138.0 0.0 0
63.00 CMCSA1424V63 9.25 0.00 8.25 281.0 10.90 40.0 0.0 0
63.00 CMCSA1431V63 9.80 0.00 8.90 280.0 11.25 269.0 0.0 0
63.50 CMCSA1424V63.5 9.80 0.00 8.75 84.0 11.45 40.0 0.0 0
63.50 CMCSA1431V63.5 10.55 0.00 9.40 115.0 11.75 138.0 0.0 0
64.00 CMCSA1424V64 10.50 0.00 9.20 84.0 11.95 152.0 0.0 0
64.00 CMCSA1431V64 11.60 0.00 9.90 99.0 12.25 138.0 0.0 0
65.00 CMCSA1424V65 11.50 0.00 11.50 187.0 14.60 71.0 0.0 0
65.00 CMCSA1431V65 8.23 -4.47 12.05 187.0 13.30 527.0 1.0 1