$52.19 +0.89 (1.74%) Comcast Corp - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 52.19
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.89 (1.74%)
Prev Close: 51.30
Open: 51.68
Bid: 52.17
Ask: 52.18
Options:

Call Options: CMCSA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CMCSA1424J40 10.05 0.00 11.55 266.0 12.50 211.0 0.0 0
40.00 CMCSA1431J40 10.05 0.00 11.85 310.0 12.65 265.0 0.0 0
43.50 CMCSA1424J43.5 6.75 0.00 6.75 341.0 9.15 81.0 0.0 0
44.00 CMCSA1424J44 6.25 0.00 6.50 307.0 8.65 81.0 0.0 0
44.50 CMCSA1424J44.5 5.00 0.00 5.80 327.0 8.15 960.0 0.0 0
45.00 CMCSA1424J45 4.60 0.00 6.50 313.0 7.60 436.0 0.0 0
45.00 CMCSA1431J45 5.25 0.00 6.70 181.0 9.15 6.0 0.0 0
45.50 CMCSA1424J45.5 4.15 0.00 6.00 164.0 6.95 156.0 0.0 0
45.50 CMCSA1431J45.5 4.90 0.00 6.35 59.0 7.55 280.0 0.0 0
46.00 CMCSA1424J46 4.40 0.00 4.95 199.0 6.45 165.0 0.0 0
46.00 CMCSA1431J46 4.45 0.00 5.85 66.0 7.05 280.0 0.0 0
46.50 CMCSA1424J46.5 3.95 0.00 4.45 191.0 6.15 156.0 0.0 0
46.50 CMCSA1431J46.5 4.00 0.00 5.40 58.0 6.55 280.0 0.0 0
47.00 CMCSA1424J47 3.35 -0.25 4.45 610.0 6.00 1309.0 84.0 84
47.00 CMCSA1431J47 3.85 0.00 4.95 40.0 6.10 280.0 0.0 0
47.50 CMCSA1424J47.5 2.81 -0.44 4.00 626.0 5.00 341.0 55.0 55
47.50 CMCSA1431J47.5 7.55 4.15 4.50 229.0 5.10 428.0 28.0 28
48.00 CMCSA1424J48 2.73 -0.42 3.50 892.0 4.50 277.0 10.0 91
48.00 CMCSA1431J48 2.95 0.00 4.05 1378.0 4.60 1718.0 10.0 494
48.50 CMCSA1424J48.5 2.43 -0.40 3.50 1426.0 4.10 11.0 90.0 90
48.50 CMCSA1431J48.5 4.00 1.04 3.65 351.0 4.10 45.0 41.0 41
49.00 CMCSA1424J49 3.30 0.88 2.94 1408.0 3.60 1477.0 4749.0 853
49.00 CMCSA1431J49 2.48 0.00 3.20 1088.0 3.60 2138.0 0.0 0
49.50 CMCSA1424J49.5 1.83 -0.10 2.46 1447.0 3.10 1458.0 10.0 28
49.50 CMCSA1431J49.5 3.34 1.13 2.79 1060.0 3.10 811.0 2.0 1,046
50.00 CMCSA1424J50 2.90 1.07 2.36 239.0 2.79 1514.0 2.0 5,884
50.00 CMCSA1431J50 2.15 0.22 2.39 808.0 2.84 105.0 66.0 85
50.50 CMCSA1424J50.5 2.20 0.75 1.96 207.0 2.36 1548.0 2.0 1,941
50.50 CMCSA1431J50.5 1.55 -0.01 2.09 422.0 2.34 1245.0 288.0 273
51.00 CMCSA1424J51 1.71 0.47 1.58 4.0 1.97 101.0 4.0 943
51.00 CMCSA1431J51 1.77 0.53 1.68 761.0 1.97 1875.0 1.0 45
51.50 CMCSA1424J51.5 0.68 -0.19 1.25 122.0 1.49 543.0 203.0 366
51.50 CMCSA1431J51.5 0.90 0.00 1.34 955.0 1.64 1219.0 12.0 754
52.00 CMCSA1424J52 1.21 0.54 0.94 161.0 1.19 764.0 14.0 719
52.00 CMCSA1431J52 1.32 0.51 1.06 415.0 1.35 404.0 5.0 457
52.50 CMCSA1424J52.5 0.87 0.28 0.67 260.0 0.86 94.0 6070.0 1,126
52.50 CMCSA1431J52.5 1.10 0.61 0.81 816.0 1.15 1794.0 50.0 175
53.00 CMCSA1424J53 0.65 0.25 0.49 248.0 0.72 1309.0 140.0 660
53.00 CMCSA1431J53 0.85 0.37 0.59 929.0 0.86 285.0 4.0 496
53.50 CMCSA1424J53.5 0.54 0.24 0.33 337.0 0.58 2508.0 61.0 657
53.50 CMCSA1431J53.5 0.36 0.06 0.44 1143.0 0.68 435.0 2.0 139
54.00 CMCSA1424J54 0.28 0.08 0.23 170.0 0.36 475.0 91.0 561
54.00 CMCSA1431J54 0.25 0.00 0.35 229.0 0.52 3.0 10.0 1,521
54.50 CMCSA1424J54.5 0.28 0.06 0.03 1629.0 0.34 2596.0 105.0 138
54.50 CMCSA1431J54.5 0.19 0.00 0.22 549.0 0.47 2159.0 29.0 309
55.00 CMCSA1424J55 0.10 -0.05 0.03 1073.0 0.26 2301.0 13.0 287
55.00 CMCSA1431J55 0.42 0.19 0.13 1431.0 0.31 695.0 6.0 531
55.50 CMCSA1424J55.5 0.15 -0.05 0.03 1029.0 0.23 2095.0 300.0 1,302
55.50 CMCSA1431J55.5 0.39 0.04 0.08 1356.0 0.25 976.0 1.0 619
56.00 CMCSA1424J56 0.11 -0.23 0.03 588.0 0.15 516.0 10.0 2,723
56.00 CMCSA1431J56 0.10 -0.39 0.05 1433.0 0.15 41.0 3.0 41
56.50 CMCSA1424J56.5 0.36 0.04 0.01 437.0 0.38 2143.0 1.0 965
56.50 CMCSA1431J56.5 0.37 0.02 0.02 476.0 0.25 1930.0 4.0 377
57.00 CMCSA1424J57 0.45 0.14 0.02 219.0 0.36 2092.0 86.0 803
57.00 CMCSA1431J57 0.28 -0.20 0.01 1103.0 0.25 1777.0 10.0 39
57.50 CMCSA1424J57.5 0.19 -0.12 0.01 24.0 0.34 1461.0 3.0 869
57.50 CMCSA1431J57.5 0.08 -0.28 0.01 1.0 0.25 1896.0 4.0 21
58.00 CMCSA1424J58 0.35 0.05 0.01 26.0 0.34 1676.0 1271.0 1,406
58.00 CMCSA1431J58 0.75 0.28 0.01 50.0 0.25 1594.0 3.0 157
58.50 CMCSA1424J58.5 0.65 0.35 0.01 179.0 0.36 1630.0 17.0 17
58.50 CMCSA1431J58.5 0.46 0.00 0.01 1.0 0.25 1576.0 0.0 0
59.00 CMCSA1424J59 0.58 0.28 0.01 90.0 0.36 1368.0 19.0 19
59.00 CMCSA1431J59 0.20 -0.25 0.01 10.0 0.25 1249.0 256.0 110
59.50 CMCSA1424J59.5 0.05 -0.42 0.01 10.0 0.35 1580.0 1.0 28
59.50 CMCSA1431J59.5 0.41 -0.04 0.01 10.0 0.25 879.0 12.0 23
60.00 CMCSA1424J60 0.36 0.07 0.01 1.0 0.35 1454.0 10.0 11
60.00 CMCSA1431J60 0.32 0.01 0.03 1.0 0.25 1047.0 5.0 15
60.50 CMCSA1424J60.5 0.29 0.00 0.01 2.0 0.35 1362.0 0.0 0
60.50 CMCSA1431J60.5 0.45 0.00 0.01 306.0 0.25 886.0 0.0 0
61.00 CMCSA1424J61 0.30 0.00 0.01 36.0 0.33 1241.0 0.0 0
61.00 CMCSA1431J61 0.45 0.00 0.01 1.0 0.25 699.0 0.0 0
61.50 CMCSA1424J61.5 0.29 0.00 0.01 93.0 0.33 1353.0 0.0 0
61.50 CMCSA1431J61.5 0.44 0.00 0.01 1.0 0.25 1014.0 0.0 0
62.00 CMCSA1424J62 0.29 0.00 0.01 215.0 0.33 1339.0 0.0 0
62.00 CMCSA1431J62 0.03 -0.40 0.01 1.0 0.25 5.0 50.0 60
62.50 CMCSA1424J62.5 0.27 0.00 0.01 1.0 0.33 1023.0 0.0 0
62.50 CMCSA1431J62.5 0.11 -0.21 0.01 10.0 0.25 712.0 3.0 3
63.00 CMCSA1424J63 0.29 0.00 0.01 23.0 0.33 1326.0 0.0 0
63.00 CMCSA1431J63 0.08 -0.35 0.01 10.0 0.25 746.0 4.0 4
63.50 CMCSA1424J63.5 0.29 0.00 0.01 1.0 0.33 1003.0 0.0 0
63.50 CMCSA1431J63.5 0.42 0.00 0.01 21.0 0.25 725.0 0.0 0
64.00 CMCSA1424J64 0.29 0.00 0.01 9.0 0.34 1323.0 0.0 0
64.00 CMCSA1431J64 0.42 0.00 0.01 25.0 0.25 776.0 0.0 0
65.00 CMCSA1424J65 0.29 0.00 0.00 0.0 0.34 499.0 0.0 0
65.00 CMCSA1431J65 0.42 0.00 0.01 96.0 0.25 1036.0 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 11.0 1.0 1
40.00 CMCSA1431V40 0.49 0.00 0.02 150.0 0.25 1206.0 0.0 0
43.50 CMCSA1424V43.5 0.12 -0.32 0.03 32.0 0.39 1400.0 1.0 2
44.00 CMCSA1424V44 0.44 0.00 0.12 1698.0 0.40 1409.0 0.0 0
44.50 CMCSA1424V44.5 0.18 -0.28 0.01 779.0 0.41 1408.0 1.0 1
45.00 CMCSA1424V45 0.47 0.00 0.01 1322.0 0.42 1932.0 0.0 0
45.00 CMCSA1431V45 0.05 0.00 0.01 750.0 0.25 816.0 0.0 0
45.50 CMCSA1424V45.5 0.02 0.00 0.01 51.0 0.26 1435.0 0.0 0
45.50 CMCSA1431V45.5 0.07 0.00 0.01 790.0 0.25 720.0 0.0 0
46.00 CMCSA1424V46 0.05 0.00 0.01 480.0 0.27 1290.0 0.0 0
46.00 CMCSA1431V46 0.02 0.00 0.02 1808.0 0.25 724.0 0.0 0
46.50 CMCSA1424V46.5 0.23 0.00 0.02 471.0 0.30 1280.0 10.0 10
46.50 CMCSA1431V46.5 0.11 0.00 0.03 1164.0 0.25 712.0 0.0 0
47.00 CMCSA1424V47 0.71 0.60 0.03 487.0 0.25 1230.0 8.0 48
47.00 CMCSA1431V47 0.14 0.00 0.02 1889.0 0.25 439.0 0.0 0
47.50 CMCSA1424V47.5 0.64 0.58 0.04 773.0 0.26 1441.0 131.0 4,017
47.50 CMCSA1431V47.5 0.72 0.55 0.04 1846.0 0.24 76.0 214.0 213
48.00 CMCSA1424V48 0.16 -0.07 0.08 1013.0 0.25 1156.0 10.0 1,029
48.00 CMCSA1431V48 0.49 0.29 0.05 1797.0 0.25 120.0 45.0 298
48.50 CMCSA1424V48.5 0.13 -0.20 0.03 397.0 0.23 89.0 10.0 878
48.50 CMCSA1431V48.5 1.08 0.80 0.08 1809.0 0.29 11.0 305.0 305
49.00 CMCSA1424V49 0.18 -0.17 0.05 959.0 0.29 268.0 734.0 10,539
49.00 CMCSA1431V49 0.61 0.25 0.16 1813.0 0.37 353.0 597.0 1,124
49.50 CMCSA1424V49.5 0.25 -0.20 0.06 1463.0 0.36 644.0 380.0 1,382
49.50 CMCSA1431V49.5 0.44 0.00 0.28 576.0 0.52 1998.0 0.0 0
50.00 CMCSA1424V50 0.31 -0.25 0.25 230.0 0.43 415.0 73.0 1,748
50.00 CMCSA1431V50 0.89 0.00 0.37 654.0 0.63 1815.0 12.0 302
50.50 CMCSA1424V50.5 0.45 -0.26 0.24 663.0 0.57 1203.0 1.0 2,716
50.50 CMCSA1431V50.5 0.55 -0.55 0.43 1510.0 0.63 118.0 1.0 92
51.00 CMCSA1424V51 0.60 -0.30 0.46 242.0 0.71 1318.0 101.0 816
51.00 CMCSA1431V51 1.37 0.00 0.54 1734.0 0.86 900.0 4.0 284
51.50 CMCSA1424V51.5 2.00 0.97 0.59 293.0 0.83 601.0 684.0 1,345
51.50 CMCSA1431V51.5 1.63 0.52 0.71 1559.0 1.01 244.0 134.0 160
52.00 CMCSA1424V52 0.90 -0.38 0.81 229.0 1.02 472.0 27.0 170
52.00 CMCSA1431V52 2.03 0.65 0.91 1448.0 1.20 657.0 1.0 387
52.50 CMCSA1424V52.5 1.58 -0.05 1.06 186.0 1.22 243.0 5.0 31
52.50 CMCSA1431V52.5 1.50 -0.17 1.17 1077.0 1.40 217.0 196.0 503
53.00 CMCSA1424V53 0.89 -1.03 1.33 196.0 1.56 517.0 47.0 176
53.00 CMCSA1431V53 1.21 -0.78 1.46 671.0 1.72 162.0 15.0 202
53.50 CMCSA1424V53.5 1.29 -0.78 1.70 182.0 1.96 1988.0 35.0 600
53.50 CMCSA1431V53.5 1.75 -0.55 1.81 593.0 2.07 257.0 9.0 68
54.00 CMCSA1424V54 3.43 0.00 1.96 1021.0 2.32 1685.0 6.0 783
54.00 CMCSA1431V54 1.08 -1.42 1.93 1416.0 2.47 220.0 287.0 288
54.50 CMCSA1424V54.5 2.01 -1.09 1.84 1430.0 2.71 605.0 10.0 855
54.50 CMCSA1431V54.5 2.71 -0.44 2.39 105.0 2.84 1169.0 50.0 168
55.00 CMCSA1424V55 5.23 1.63 2.38 1580.0 3.15 1669.0 23.0 482
55.00 CMCSA1431V55 0.77 -2.83 2.37 1643.0 3.25 1118.0 10.0 10
55.50 CMCSA1424V55.5 3.80 -0.20 2.78 1327.0 3.70 1169.0 14.0 776
55.50 CMCSA1431V55.5 3.85 0.05 2.68 1627.0 3.65 784.0 2.0 3
56.00 CMCSA1424V56 2.97 -1.53 3.25 1333.0 4.35 1542.0 20.0 2,268
56.00 CMCSA1431V56 4.30 -0.20 3.25 853.0 4.20 217.0 11.0 138
56.50 CMCSA1424V56.5 4.15 -0.80 3.70 1429.0 4.55 1059.0 104.0 591
56.50 CMCSA1431V56.5 4.80 -0.20 3.70 864.0 5.25 593.0 20.0 90
57.00 CMCSA1424V57 7.10 1.60 4.20 1436.0 5.05 286.0 4.0 328
57.00 CMCSA1431V57 4.05 -1.45 4.20 846.0 5.70 539.0 10.0 56
57.50 CMCSA1424V57.5 7.55 1.55 4.70 1406.0 5.55 392.0 1.0 585
57.50 CMCSA1431V57.5 1.82 -3.93 4.65 858.0 5.60 80.0 110.0 110
58.00 CMCSA1424V58 5.40 -1.05 5.15 406.0 6.10 221.0 80.0 90
58.00 CMCSA1431V58 2.94 -3.51 5.15 572.0 6.80 434.0 4.0 12
58.50 CMCSA1424V58.5 6.05 -0.70 5.65 722.0 6.55 217.0 29.0 39
58.50 CMCSA1431V58.5 6.75 0.00 5.50 179.0 7.30 900.0 0.0 0
59.00 CMCSA1424V59 7.25 0.40 6.10 280.0 7.00 40.0 40.0 50
59.00 CMCSA1431V59 7.20 0.00 5.85 189.0 7.15 337.0 0.0 0
59.50 CMCSA1424V59.5 6.65 0.60 6.65 274.0 7.60 40.0 124.0 136
59.50 CMCSA1431V59.5 7.90 0.00 6.30 189.0 7.60 206.0 0.0 0
60.00 CMCSA1424V60 6.50 0.00 6.35 336.0 9.20 1408.0 0.0 0
60.00 CMCSA1431V60 8.30 0.00 6.85 216.0 8.10 147.0 0.0 0
60.50 CMCSA1424V60.5 7.70 -1.05 7.60 280.0 8.60 40.0 67.0 80
60.50 CMCSA1431V60.5 8.05 0.00 7.25 321.0 8.65 265.0 0.0 0
61.00 CMCSA1424V61 8.20 0.30 6.45 293.0 9.10 50.0 45.0 50
61.00 CMCSA1431V61 4.40 -4.40 7.90 31.0 9.25 151.0 19.0 18
61.50 CMCSA1424V61.5 7.85 0.00 7.00 332.0 11.25 407.0 0.0 0
61.50 CMCSA1431V61.5 8.65 0.00 7.70 308.0 9.75 67.0 0.0 0
62.00 CMCSA1424V62 8.25 0.00 7.50 332.0 11.75 407.0 0.0 0
62.00 CMCSA1431V62 9.05 0.00 8.20 338.0 10.60 400.0 0.0 0
62.50 CMCSA1424V62.5 8.80 0.00 8.00 341.0 12.50 388.0 0.0 0
62.50 CMCSA1431V62.5 9.25 0.00 8.70 338.0 11.10 400.0 0.0 0
63.00 CMCSA1424V63 9.25 0.00 8.40 290.0 12.05 1.0 0.0 0
63.00 CMCSA1431V63 9.80 0.00 9.20 338.0 11.60 399.0 0.0 0
63.50 CMCSA1424V63.5 9.80 0.00 9.05 280.0 13.30 280.0 0.0 0
63.50 CMCSA1431V63.5 10.55 0.00 9.55 339.0 12.10 400.0 0.0 0
64.00 CMCSA1424V64 10.50 0.00 9.45 2.0 13.10 1.0 0.0 0
64.00 CMCSA1431V64 11.60 0.00 10.20 280.0 12.70 280.0 0.0 0
65.00 CMCSA1424V65 11.50 0.00 11.20 245.0 13.10 40.0 0.0 0
65.00 CMCSA1431V65 8.23 -4.47 12.05 280.0 13.30 136.0 1.0 1