$55.86 -0.88 (-1.55%) Comcast Corp - NASDAQ

Sep. 22, 2014 | 04:00 PM
Last Trade: 55.86
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -0.88 (-1.55%)
Prev Close: 56.74
Open: 56.55
Bid: 55.86
Ask: 55.87
Options:

Call Options: CMCSA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CMCSA1426I40 16.40 0.00 15.35 185.0 15.95 162.0 0.0 0
45.00 CMCSA1426I45 10.20 0.00 10.25 135.0 11.00 210.0 0.0 0
46.00 CMCSA1426I46 9.40 0.00 8.50 464.0 9.90 45.0 0.0 0
46.50 CMCSA1426I46.5 9.95 0.00 8.85 177.0 9.40 113.0 0.0 0
47.00 CMCSA1426I47 9.35 0.00 8.35 175.0 8.95 72.0 0.0 0
47.50 CMCSA1426I47.5 8.95 0.00 7.85 156.0 8.45 299.0 0.0 0
48.00 CMCSA1426I48 8.50 0.00 7.35 214.0 7.95 312.0 0.0 0
48.50 CMCSA1426I48.5 9.00 1.00 6.85 241.0 7.40 152.0 16.0 16
49.00 CMCSA1426I49 8.50 1.00 6.35 587.0 7.05 1616.0 41.0 41
49.50 CMCSA1426I49.5 8.00 1.00 5.90 849.0 6.50 1443.0 37.0 37
50.00 CMCSA1426I50 7.50 1.00 5.35 1022.0 6.05 712.0 20.0 20
50.50 CMCSA1426I50.5 7.00 1.00 4.90 257.0 5.50 209.0 19.0 19
51.00 CMCSA1426I51 6.15 0.65 4.40 942.0 4.95 217.0 54.0 78
51.50 CMCSA1426I51.5 5.60 0.60 3.90 608.0 4.45 497.0 34.0 109
52.00 CMCSA1426I52 5.15 0.65 3.40 257.0 4.00 205.0 5.0 85
52.50 CMCSA1426I52.5 4.75 0.75 2.90 248.0 3.45 91.0 1.0 3
53.00 CMCSA1426I53 4.50 1.00 2.42 567.0 2.94 92.0 93.0 100
53.50 CMCSA1426I53.5 3.65 0.65 1.94 1256.0 2.44 50.0 20.0 89
54.00 CMCSA1426I54 3.25 0.73 1.46 1561.0 1.93 345.0 45.0 124
54.50 CMCSA1426I54.5 1.11 -0.93 1.16 2028.0 1.46 473.0 36.0 472
55.00 CMCSA1426I55 0.71 -0.86 0.84 2002.0 0.99 254.0 55.0 304
55.50 CMCSA1426I55.5 0.59 -0.67 0.57 10.0 0.60 48.0 941.0 2,198
56.00 CMCSA1426I56 0.38 -0.55 0.28 52.0 0.31 181.0 687.0 1,307
56.50 CMCSA1426I56.5 0.12 -0.45 0.11 123.0 0.14 316.0 41.0 663
57.00 CMCSA1426I57 0.32 0.00 0.02 722.0 0.10 1233.0 94.0 3,988
57.50 CMCSA1426I57.5 0.18 0.05 0.01 234.0 0.09 1219.0 1010.0 1,931
58.00 CMCSA1426I58 0.03 -0.01 0.02 20.0 0.10 738.0 1.0 88
58.50 CMCSA1426I58.5 0.01 0.00 0.01 305.0 0.10 1161.0 0.0 0
59.00 CMCSA1426I59 0.05 0.00 0.01 214.0 0.09 604.0 0.0 0
59.50 CMCSA1426I59.5 0.05 0.00 0.01 392.0 0.09 660.0 0.0 0
60.00 CMCSA1426I60 0.05 0.00 0.01 24.0 0.08 582.0 0.0 0
60.50 CMCSA1426I60.5 0.05 0.00 0.01 42.0 0.09 701.0 0.0 0
61.00 CMCSA1426I61 0.04 0.00 0.01 47.0 0.08 559.0 0.0 0
61.50 CMCSA1426I61.5 0.04 0.00 0.01 50.0 0.08 573.0 0.0 0
62.00 CMCSA1426I62 0.04 0.00 0.01 48.0 0.09 497.0 0.0 0
62.50 CMCSA1426I62.5 0.04 0.00 0.00 0.0 0.08 11.0 0.0 0
63.00 CMCSA1426I63 0.04 0.00 0.00 0.0 0.08 11.0 0.0 0
63.50 CMCSA1426I63.5 0.04 0.00 0.00 0.0 0.08 11.0 0.0 0
64.00 CMCSA1426I64 0.04 0.00 0.00 0.0 0.08 11.0 0.0 0
64.50 CMCSA1426I64.5 0.04 0.00 0.00 0.0 0.08 11.0 0.0 0
65.00 CMCSA1426I65 0.04 0.00 0.00 0.0 0.09 553.0 0.0 0
67.50 CMCSA1426I67.5 0.04 0.00 0.00 0.0 0.08 11.0 0.0 0
70.00 CMCSA1426I70 0.04 0.00 0.00 0.0 0.09 445.0 0.0 0
72.50 CMCSA1426I72.5 0.04 0.00 0.00 0.0 0.08 11.0 0.0 0

Put Options: CMCSA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CMCSA1426U40 0.04 0.00 0.00 0.0 0.09 1014.0 0.0 0
45.00 CMCSA1426U45 0.04 0.00 0.01 50.0 0.08 11.0 0.0 0
46.00 CMCSA1426U46 0.04 0.00 0.01 10.0 0.08 561.0 0.0 0
46.50 CMCSA1426U46.5 0.04 0.00 0.01 10.0 0.09 1.0 0.0 0
47.00 CMCSA1426U47 0.04 0.00 0.01 10.0 0.09 475.0 0.0 0
47.50 CMCSA1426U47.5 0.01 0.00 0.01 300.0 0.02 166.0 300.0 308
48.00 CMCSA1426U48 0.04 0.00 0.01 10.0 0.07 462.0 0.0 0
48.50 CMCSA1426U48.5 0.05 0.00 0.01 10.0 0.07 1007.0 0.0 0
49.00 CMCSA1426U49 0.01 0.00 0.01 55.0 0.01 5.0 157.0 126
49.50 CMCSA1426U49.5 0.01 0.00 0.01 10.0 0.09 564.0 0.0 0
50.00 CMCSA1426U50 0.01 0.00 0.01 88.0 0.02 47.0 12.0 186
50.50 CMCSA1426U50.5 0.57 0.56 0.01 10.0 0.10 1.0 16.0 16
51.00 CMCSA1426U51 0.01 0.00 0.01 10.0 0.10 564.0 0.0 0
51.50 CMCSA1426U51.5 0.01 0.00 0.01 10.0 0.10 590.0 0.0 0
52.00 CMCSA1426U52 0.20 0.19 0.01 10.0 0.11 732.0 145.0 148
52.50 CMCSA1426U52.5 0.21 0.20 0.01 10.0 0.11 829.0 750.0 589
53.00 CMCSA1426U53 0.12 0.11 0.01 123.0 0.13 1704.0 2.0 1,000
53.50 CMCSA1426U53.5 0.36 0.35 0.01 685.0 0.14 1757.0 250.0 306
54.00 CMCSA1426U54 0.10 0.09 0.01 1248.0 0.14 1335.0 5.0 1,527
54.50 CMCSA1426U54.5 0.14 0.13 0.05 428.0 0.11 1694.0 200.0 99
55.00 CMCSA1426U55 0.25 0.23 0.10 364.0 0.13 1077.0 315.0 305
55.50 CMCSA1426U55.5 0.23 0.14 0.21 271.0 0.24 320.0 566.0 325
56.00 CMCSA1426U56 0.55 0.39 0.40 84.0 0.53 1018.0 625.0 152
56.50 CMCSA1426U56.5 0.85 0.60 0.74 309.0 0.94 1239.0 2.0 207
57.00 CMCSA1426U57 1.30 0.82 1.16 487.0 1.45 1102.0 10.0 2,742
57.50 CMCSA1426U57.5 1.11 0.37 1.51 844.0 2.00 665.0 10.0 4
58.00 CMCSA1426U58 1.40 0.00 1.99 774.0 2.50 723.0 32.0 99
58.50 CMCSA1426U58.5 1.51 -0.09 2.48 658.0 2.98 1619.0 21.0 364
59.00 CMCSA1426U59 1.74 -0.34 2.98 798.0 3.50 1481.0 24.0 24
59.50 CMCSA1426U59.5 2.58 0.00 3.45 515.0 4.00 354.0 0.0 0
60.00 CMCSA1426U60 3.05 0.00 3.95 130.0 4.50 353.0 0.0 0
60.50 CMCSA1426U60.5 3.55 0.00 4.45 514.0 5.00 534.0 0.0 0
61.00 CMCSA1426U61 4.05 0.00 4.95 201.0 5.50 387.0 0.0 0
61.50 CMCSA1426U61.5 4.55 0.00 5.45 201.0 6.00 387.0 0.0 0
62.00 CMCSA1426U62 5.05 0.00 5.95 201.0 6.65 379.0 0.0 0
62.50 CMCSA1426U62.5 5.55 0.00 6.45 215.0 7.15 339.0 0.0 0
63.00 CMCSA1426U63 6.05 0.00 6.95 221.0 7.65 338.0 0.0 0
63.50 CMCSA1426U63.5 6.55 0.00 7.45 201.0 8.15 258.0 0.0 0
64.00 CMCSA1426U64 7.05 0.00 7.95 64.0 8.65 69.0 0.0 0
64.50 CMCSA1426U64.5 7.55 0.00 8.45 79.0 9.15 140.0 0.0 0
65.00 CMCSA1426U65 8.05 0.00 7.30 180.0 10.00 215.0 0.0 0
67.50 CMCSA1426U67.5 9.10 0.00 9.70 372.0 12.05 103.0 0.0 0
70.00 CMCSA1426U70 11.60 0.00 12.65 140.0 15.30 140.0 0.0 0
72.50 CMCSA1426U72.5 14.55 0.00 15.15 140.0 17.25 140.0 0.0 0