Comcast Corp $54.39

down -0.74


25/7/2014 04:00 PM  |  NASDAQ : CMCSA  
Industries : Media / Entertainment - Diversified
Last Trade: 54.39
Trade Time: Jul 25 04:00 PM Eastern Daylight Time
Change: -0.74 (-1.34 %)
Prev Close: 55.13
Open: 55.14
Bid: 54.38
Ask: 54.39
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 5%
Options:

Call Options: CMCSA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CMCSA1425G40 13.75 0.00 14.20 209.0 15.05 104.0 0.0 0
44.00 CMCSA1425G44 10.20 0.00 10.15 188.0 11.05 519.0 0.0 0
45.00 CMCSA1425G45 9.10 0.00 9.20 369.0 10.35 429.0 0.0 0
45.50 CMCSA1425G45.5 9.10 0.00 8.70 664.0 9.85 445.0 0.0 0
46.00 CMCSA1425G46 8.60 0.00 8.20 246.0 9.35 236.0 0.0 0
46.50 CMCSA1425G46.5 8.10 0.00 7.70 246.0 8.85 207.0 0.0 0
47.00 CMCSA1425G47 7.95 0.15 7.20 1765.0 7.90 1035.0 115.0 116
47.50 CMCSA1425G47.5 6.90 -0.40 6.70 205.0 7.40 206.0 1.0 1
48.00 CMCSA1425G48 4.65 -2.15 6.20 166.0 6.90 172.0 100.0 100
48.50 CMCSA1425G48.5 6.30 0.00 5.70 256.0 6.40 256.0 0.0 0
49.00 CMCSA1425G49 3.60 -2.20 5.20 246.0 5.50 326.0 42.0 82
49.50 CMCSA1425G49.5 5.75 0.45 4.70 723.0 5.00 729.0 119.0 119
50.00 CMCSA1425G50 4.00 -0.85 4.20 834.0 4.50 236.0 7.0 28
50.50 CMCSA1425G50.5 3.93 -0.42 3.70 1765.0 3.95 270.0 8.0 113
51.00 CMCSA1425G51 3.80 -0.05 3.20 1720.0 3.55 15.0 3.0 156
51.50 CMCSA1425G51.5 3.00 -0.35 2.71 2336.0 2.98 777.0 18.0 203
52.00 CMCSA1425G52 2.84 -0.01 2.21 3059.0 2.48 848.0 24.0 512
52.50 CMCSA1425G52.5 2.31 -0.04 1.71 3089.0 2.03 1791.0 5.0 679
53.00 CMCSA1425G53 1.36 -0.84 1.22 2986.0 1.45 966.0 8.0 675
53.50 CMCSA1425G53.5 1.09 -0.60 0.72 3506.0 1.03 3098.0 5.0 1,117
54.00 CMCSA1425G54 0.40 -0.77 0.36 123.0 0.41 123.0 352.0 3,990
54.50 CMCSA1425G54.5 0.04 -0.62 0.01 50.0 0.02 244.0 112.0 1,704
55.00 CMCSA1425G55 0.01 -0.24 0.01 1.0 0.01 110.0 1440.0 22,362
55.50 CMCSA1425G55.5 0.02 -0.03 0.01 51.0 0.04 358.0 70.0 2,001
56.00 CMCSA1425G56 0.01 0.00 0.02 4.0 0.01 121.0 8.0 651
56.50 CMCSA1425G56.5 0.05 0.00 0.01 1.0 0.05 599.0 3.0 153
57.00 CMCSA1425G57 0.03 0.00 0.01 1.0 0.01 125.0 8.0 88
57.50 CMCSA1425G57.5 0.03 0.00 0.06 153.0 0.07 641.0 1.0 52
58.00 CMCSA1425G58 0.10 0.05 0.01 2002.0 0.07 701.0 3.0 3
58.50 CMCSA1425G58.5 0.05 0.02 0.01 477.0 0.07 684.0 10.0 10
59.00 CMCSA1425G59 0.06 0.01 0.01 89.0 0.07 693.0 4.0 4
59.50 CMCSA1425G59.5 0.05 0.00 0.01 1.0 0.07 553.0 0.0 0
60.00 CMCSA1425G60 0.05 0.00 0.01 146.0 0.07 621.0 0.0 0
60.50 CMCSA1425G60.5 0.05 0.00 0.00 0.0 0.07 637.0 0.0 0
61.00 CMCSA1425G61 0.05 0.00 0.00 0.0 0.07 609.0 0.0 0
61.50 CMCSA1425G61.5 0.05 0.00 0.00 0.0 0.07 639.0 0.0 0
62.00 CMCSA1425G62 0.05 0.00 0.00 0.0 0.07 614.0 0.0 0
62.50 CMCSA1425G62.5 0.05 0.00 0.00 0.0 0.07 585.0 0.0 0
65.00 CMCSA1425G65 0.05 0.00 0.00 0.0 0.07 601.0 0.0 0
67.50 CMCSA1425G67.5 0.09 0.00 0.00 0.0 0.07 421.0 0.0 0
70.00 CMCSA1425G70 0.09 0.00 0.00 0.0 0.07 533.0 0.0 0

Put Options: CMCSA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CMCSA1425S40 0.09 0.00 0.00 0.0 0.07 550.0 0.0 0
44.00 CMCSA1425S44 0.01 -0.01 0.01 1.0 0.02 322.0 7.0 2,309
45.00 CMCSA1425S45 0.01 -0.08 0.01 1.0 0.07 724.0 19.0 40
45.50 CMCSA1425S45.5 0.01 0.00 0.01 1.0 0.02 354.0 1997.0 1,997
46.00 CMCSA1425S46 0.09 0.00 0.01 74.0 0.07 609.0 0.0 0
46.50 CMCSA1425S46.5 0.01 -0.08 0.01 13.0 0.07 563.0 1.0 1
47.00 CMCSA1425S47 0.09 0.00 0.01 537.0 0.07 537.0 0.0 0
47.50 CMCSA1425S47.5 0.09 0.00 0.01 11.0 0.07 609.0 0.0 0
48.00 CMCSA1425S48 0.08 0.03 0.02 1045.0 0.07 743.0 4.0 4
48.50 CMCSA1425S48.5 0.04 -0.05 0.04 24.0 0.07 763.0 125.0 125
49.00 CMCSA1425S49 0.05 0.04 0.01 5.0 0.07 699.0 370.0 364
49.50 CMCSA1425S49.5 0.09 0.00 0.04 84.0 0.07 686.0 1.0 4
50.00 CMCSA1425S50 0.05 0.03 0.01 31.0 0.05 509.0 15.0 109
50.50 CMCSA1425S50.5 0.12 0.05 0.10 1399.0 0.05 451.0 34.0 109
51.00 CMCSA1425S51 0.02 0.01 0.01 86.0 0.02 291.0 3.0 695
51.50 CMCSA1425S51.5 0.04 -0.01 0.01 38.0 0.04 417.0 1.0 413
52.00 CMCSA1425S52 0.02 0.00 0.02 10.0 0.05 482.0 10.0 411
52.50 CMCSA1425S52.5 0.01 -0.04 0.01 5.0 0.02 286.0 5.0 4,732
53.00 CMCSA1425S53 0.01 -0.05 0.03 15.0 0.02 311.0 3.0 1,866
53.50 CMCSA1425S53.5 0.06 0.03 0.02 50.0 0.07 708.0 1.0 1,400
54.00 CMCSA1425S54 0.04 0.01 0.01 27.0 0.06 629.0 47.0 1,607
54.50 CMCSA1425S54.5 0.25 0.22 0.10 48.0 0.17 253.0 124.0 1,862
55.00 CMCSA1425S55 0.70 0.60 0.59 52.0 0.73 2198.0 141.0 2,637
55.50 CMCSA1425S55.5 0.92 0.61 0.70 2185.0 1.29 1732.0 45.0 144
56.00 CMCSA1425S56 0.85 0.00 1.21 1980.0 1.79 1730.0 46.0 125
56.50 CMCSA1425S56.5 1.78 0.54 1.72 2016.0 2.31 1477.0 3.0 10
57.00 CMCSA1425S57 2.63 0.90 2.22 948.0 2.79 611.0 1.0 7
57.50 CMCSA1425S57.5 5.10 2.86 2.73 950.0 3.30 671.0 1.0 1
58.00 CMCSA1425S58 3.45 0.74 3.10 964.0 3.80 363.0 6.0 2
58.50 CMCSA1425S58.5 4.30 1.10 3.60 246.0 4.30 246.0 14.0 46
59.00 CMCSA1425S59 3.70 0.00 4.10 246.0 4.80 246.0 0.0 0
59.50 CMCSA1425S59.5 5.30 1.10 4.60 246.0 5.30 246.0 7.0 7
60.00 CMCSA1425S60 5.30 0.60 5.10 256.0 5.80 246.0 30.0 30
60.50 CMCSA1425S60.5 5.20 0.00 5.60 895.0 6.30 603.0 0.0 0
61.00 CMCSA1425S61 6.50 0.80 6.10 895.0 6.80 637.0 2.0 2
61.50 CMCSA1425S61.5 6.20 0.00 6.60 895.0 7.30 603.0 0.0 0
62.00 CMCSA1425S62 6.70 0.00 7.10 895.0 7.80 603.0 0.0 0
62.50 CMCSA1425S62.5 7.65 0.45 7.60 895.0 8.30 603.0 81.0 81
65.00 CMCSA1425S65 9.60 0.00 10.00 476.0 10.80 663.0 0.0 0
67.50 CMCSA1425S67.5 11.35 0.00 12.50 97.0 13.50 90.0 0.0 0
70.00 CMCSA1425S70 14.15 0.00 15.00 237.0 15.80 57.0 0.0 0
Trading Center