Comcast Corp $53.39

down -0.34


1/8/2014 12:25 PM  |  NASDAQ : CMCSA  
Industries : Media / Entertainment - Diversified
Last Trade: 53.39
Trade Time: Aug 01 12:25 PM Eastern Daylight Time
Change: -0.34 (-0.63 %)
Prev Close: 53.73
Open: 53.54
Bid: 53.38
Ask: 53.39
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 CMCSA1401H40 13.60 0.00 11.80 506.0 15.35 262.0 0.0 0
40.00 CMCSA1408H40 13.60 0.00 12.90 731.0 14.00 356.0 0.0 0
40.00 CMCSA1416H40 13.60 0.00 13.20 176.0 13.95 1008.0 0.0 0
44.00 CMCSA1401H44 9.50 0.00 9.15 212.0 10.00 904.0 0.0 0
44.00 CMCSA1408H44 9.60 0.00 9.20 93.0 9.95 157.0 0.0 0
44.00 CMCSA1422H44 11.00 1.35 9.25 213.0 9.95 1422.0 16.0 16
45.00 CMCSA1401H45 8.60 0.00 8.15 309.0 9.00 491.0 0.0 0
45.00 CMCSA1408H45 8.60 0.00 8.20 312.0 9.00 1021.0 0.0 0
45.00 CMCSA1416H45 9.85 1.25 8.25 40.0 8.70 1531.0 27.0 98
45.00 CMCSA1422H45 8.70 0.05 8.25 143.0 8.95 1174.0 105.0 105
45.50 CMCSA1401H45.5 9.60 1.50 7.70 159.0 8.55 509.0 16.0 11
46.00 CMCSA1401H46 9.15 1.55 7.20 100.0 8.00 922.0 170.0 170
46.00 CMCSA1408H46 7.65 0.05 7.20 723.0 7.95 2350.0 22.0 32
46.00 CMCSA1422H46 7.65 0.00 7.25 125.0 8.00 811.0 0.0 0
46.00 CMCSA1429H46 7.65 0.00 7.30 42.0 8.05 698.0 0.0 0
46.50 CMCSA1401H46.5 7.75 0.65 6.65 334.0 7.50 526.0 66.0 66
46.50 CMCSA1408H46.5 7.10 0.00 6.70 99.0 7.50 1032.0 0.0 0
47.00 CMCSA1401H47 8.30 1.70 6.20 235.0 7.00 526.0 24.0 24
47.00 CMCSA1408H47 8.75 2.15 6.20 164.0 7.00 1675.0 4.0 40
47.00 CMCSA1422H47 6.70 0.05 6.30 594.0 7.00 1207.0 56.0 56
47.00 CMCSA1429H47 8.30 1.65 6.30 61.0 7.05 780.0 23.0 23
47.50 CMCSA1401H47.5 7.20 1.10 5.65 263.0 6.50 922.0 94.0 27
47.50 CMCSA1408H47.5 6.15 0.05 5.75 5.0 6.50 2360.0 14.0 5
47.50 CMCSA1422H47.5 6.25 0.10 5.75 190.0 6.45 1455.0 24.0 24
47.50 CMCSA1429H47.5 6.15 0.00 5.85 51.0 6.55 498.0 0.0 0
48.00 CMCSA1401H48 6.40 0.80 5.10 306.0 6.00 329.0 128.0 128
48.00 CMCSA1408H48 5.65 0.05 5.25 10.0 6.00 2351.0 24.0 0
48.00 CMCSA1422H48 5.75 0.10 5.30 483.0 6.00 1420.0 59.0 73
48.00 CMCSA1429H48 5.70 0.00 5.30 69.0 6.05 498.0 0.0 0
48.50 CMCSA1401H48.5 6.25 1.15 4.70 492.0 5.50 1787.0 79.0 10
48.50 CMCSA1408H48.5 5.15 0.00 4.80 63.0 5.50 978.0 0.0 0
48.50 CMCSA1422H48.5 5.15 0.00 4.80 116.0 5.45 770.0 0.0 0
48.50 CMCSA1429H48.5 6.75 1.55 4.85 24.0 5.55 746.0 5.0 5
49.00 CMCSA1401H49 5.20 0.60 4.15 1157.0 5.00 1196.0 16.0 16
49.00 CMCSA1408H49 6.40 1.75 4.25 224.0 5.00 1561.0 1.0 25
49.00 CMCSA1422H49 4.70 0.00 4.30 72.0 4.95 767.0 0.0 0
49.00 CMCSA1429H49 4.70 0.00 4.35 428.0 5.10 493.0 0.0 0
49.50 CMCSA1401H49.5 5.05 0.95 3.70 250.0 4.45 1787.0 5.0 5
49.50 CMCSA1408H49.5 4.15 0.00 3.80 176.0 4.50 935.0 0.0 0
49.50 CMCSA1422H49.5 5.50 1.30 3.85 41.0 4.30 1427.0 28.0 70
49.50 CMCSA1429H49.5 4.25 0.00 3.90 518.0 4.60 1190.0 0.0 0
50.00 CMCSA1401H50 5.45 1.85 3.25 102.0 3.95 1787.0 1.0 2
50.00 CMCSA1408H50 5.45 1.80 3.25 198.0 4.00 1619.0 5.0 9
50.00 CMCSA1416H50 3.70 -0.30 3.35 1446.0 3.70 1244.0 29.0 339
50.00 CMCSA1422H50 4.00 0.30 3.40 1056.0 3.75 2378.0 50.0 11
50.00 CMCSA1429H50 3.80 0.00 3.45 178.0 3.60 594.0 0.0 0
50.50 CMCSA1401H50.5 4.95 1.85 2.72 141.0 3.45 1787.0 2.0 5
50.50 CMCSA1408H50.5 4.95 1.80 2.83 174.0 3.30 1719.0 39.0 117
50.50 CMCSA1416H50.5 3.20 0.00 2.89 1052.0 3.25 1678.0 0.0 0
50.50 CMCSA1422H50.5 4.60 1.35 2.96 48.0 3.10 1575.0 38.0 38
50.50 CMCSA1429H50.5 4.20 0.80 3.00 1061.0 3.20 747.0 1.0 11
51.00 CMCSA1401H51 4.20 1.59 2.24 10.0 2.94 1986.0 88.0 124
51.00 CMCSA1408H51 4.45 1.77 2.35 104.0 2.76 2172.0 37.0 71
51.00 CMCSA1416H51 2.76 0.00 2.41 164.0 2.53 1386.0 0.0 0
51.00 CMCSA1422H51 4.15 1.27 2.51 124.0 2.59 635.0 14.0 77
51.00 CMCSA1429H51 4.35 1.42 2.57 5.0 2.76 1022.0 1.0 1
51.50 CMCSA1401H51.5 2.96 0.84 1.75 81.0 2.44 2395.0 2.0 130
51.50 CMCSA1408H51.5 3.90 1.68 1.88 2016.0 2.23 2261.0 1.0 1
51.50 CMCSA1416H51.5 3.37 1.01 1.98 1759.0 2.09 1429.0 8.0 8
51.50 CMCSA1422H51.5 3.70 1.27 2.11 79.0 2.16 121.0 6.0 36
51.50 CMCSA1429H51.5 3.60 1.09 2.18 595.0 2.36 1216.0 26.0 26
52.00 CMCSA1401H52 2.84 0.00 1.23 15.0 1.94 235.0 5.0 133
52.00 CMCSA1408H52 3.45 1.69 1.44 85.0 1.56 1615.0 155.0 208
52.00 CMCSA1416H52 1.65 -0.32 1.58 513.0 1.65 826.0 585.0 25
52.00 CMCSA1422H52 2.43 0.40 1.71 98.0 1.76 130.0 26.0 49
52.00 CMCSA1429H52 2.65 0.54 1.81 271.0 1.98 1098.0 1.0 11
52.50 CMCSA1401H52.5 0.79 -0.34 0.75 169.0 0.98 1600.0 6.0 82
52.50 CMCSA1408H52.5 1.48 0.14 1.05 303.0 1.10 51.0 3.0 37
52.50 CMCSA1416H52.5 2.99 1.42 1.23 110.0 1.31 1616.0 62.0 207
52.50 CMCSA1422H52.5 2.00 0.38 1.35 661.0 1.41 106.0 47.0 46
52.50 CMCSA1429H52.5 2.75 1.02 1.48 122.0 1.62 1103.0 24.0 24
53.00 CMCSA1401H53 0.44 -1.55 0.30 92.0 0.36 400.0 309.0 200
53.00 CMCSA1408H53 2.44 1.40 0.70 1409.0 0.75 70.0 19.0 54
53.00 CMCSA1416H53 1.25 0.00 0.92 65.0 0.96 36.0 50.0 62
53.00 CMCSA1422H53 3.10 1.71 1.04 758.0 1.11 411.0 1.0 139
53.00 CMCSA1429H53 2.37 0.94 1.19 120.0 1.32 1115.0 1.0 3
53.50 CMCSA1401H53.5 0.07 -0.46 0.02 1.0 0.06 65.0 60.0 1,286
53.50 CMCSA1408H53.5 0.66 0.01 0.45 893.0 0.49 254.0 50.0 84
53.50 CMCSA1416H53.5 0.70 -0.23 0.66 10.0 0.70 980.0 126.0 83
53.50 CMCSA1422H53.5 1.39 0.38 0.78 912.0 0.84 930.0 74.0 74
53.50 CMCSA1429H53.5 1.95 0.79 0.93 266.0 0.97 98.0 25.0 24
54.00 CMCSA1401H54 0.02 -0.15 0.01 59.0 0.08 1683.0 193.0 938
54.00 CMCSA1408H54 0.29 -0.16 0.29 27.0 0.33 36.0 36.0 543
54.00 CMCSA1416H54 0.49 -0.38 0.45 684.0 0.50 1104.0 142.0 269
54.00 CMCSA1422H54 1.48 0.73 0.58 582.0 0.63 1401.0 16.0 81
54.00 CMCSA1429H54 1.58 0.72 0.71 62.0 0.83 1499.0 2.0 50
54.50 CMCSA1401H54.5 0.01 -0.07 0.06 133.0 0.01 97.0 5.0 1,643
54.50 CMCSA1408H54.5 0.36 0.00 0.17 103.0 0.20 354.0 11.0 882
54.50 CMCSA1416H54.5 0.38 -0.09 0.30 517.0 0.34 869.0 39.0 397
54.50 CMCSA1422H54.5 0.99 0.41 0.41 830.0 0.45 857.0 59.0 56
54.50 CMCSA1429H54.5 0.70 0.00 0.54 48.0 0.64 1275.0 4.0 168
55.00 CMCSA1401H55 0.01 -0.02 0.02 156.0 0.01 103.0 39.0 25,675
55.00 CMCSA1408H55 0.27 0.00 0.10 47.0 0.17 2951.0 5.0 551
55.00 CMCSA1416H55 0.22 -0.09 0.20 35.0 0.21 16.0 336.0 4,337
55.00 CMCSA1422H55 0.42 -0.16 0.28 50.0 0.36 2017.0 80.0 678
55.00 CMCSA1429H55 1.73 1.24 0.40 72.0 0.45 632.0 1.0 1,621
55.50 CMCSA1401H55.5 0.26 0.16 0.01 52.0 0.02 281.0 1.0 3,236
55.50 CMCSA1408H55.5 0.11 0.00 0.05 252.0 0.14 2838.0 2.0 884
55.50 CMCSA1416H55.5 0.17 -0.07 0.13 418.0 0.17 1584.0 3.0 1,670
55.50 CMCSA1422H55.5 0.35 0.00 0.20 331.0 0.24 1724.0 30.0 30
55.50 CMCSA1429H55.5 1.35 0.98 0.29 477.0 0.38 1098.0 1.0 151
56.00 CMCSA1401H56 0.04 0.00 0.01 47.0 0.02 225.0 23.0 334
56.00 CMCSA1408H56 0.12 0.00 0.02 1383.0 0.13 169.0 99.0 2,287
56.00 CMCSA1416H56 0.16 0.00 0.08 1121.0 0.14 1685.0 8.0 163
56.00 CMCSA1422H56 0.29 0.11 0.14 51.0 0.21 2218.0 30.0 773
56.00 CMCSA1429H56 0.31 0.00 0.21 274.0 0.29 1107.0 100.0 100
56.50 CMCSA1401H56.5 0.19 0.13 0.01 2481.0 0.10 2821.0 309.0 398
56.50 CMCSA1408H56.5 0.10 0.05 0.03 56.0 0.10 2925.0 10.0 316
56.50 CMCSA1416H56.5 0.15 0.00 0.05 1029.0 0.10 1405.0 6.0 136
56.50 CMCSA1422H56.5 0.19 0.00 0.09 328.0 0.16 2109.0 17.0 852
56.50 CMCSA1429H56.5 0.67 0.47 0.14 702.0 0.23 1038.0 50.0 54
57.00 CMCSA1401H57 0.08 0.02 0.01 24.0 0.10 2463.0 337.0 320
57.00 CMCSA1408H57 0.06 0.04 0.01 369.0 0.10 2331.0 11.0 68
57.00 CMCSA1416H57 0.10 0.03 0.04 91.0 0.08 699.0 2.0 3,512
57.00 CMCSA1422H57 0.27 0.18 0.06 215.0 0.12 1969.0 34.0 738
57.00 CMCSA1429H57 0.48 0.34 0.10 618.0 0.18 1082.0 18.0 23
57.50 CMCSA1401H57.5 0.05 0.00 0.01 24.0 0.10 2756.0 2.0 243
57.50 CMCSA1408H57.5 0.01 0.00 0.01 109.0 0.14 2522.0 0.0 0
57.50 CMCSA1416H57.5 0.07 0.00 0.02 140.0 0.07 1254.0 1.0 1,561
57.50 CMCSA1422H57.5 0.28 0.22 0.04 190.0 0.10 1850.0 12.0 14
57.50 CMCSA1429H57.5 0.42 0.32 0.07 422.0 0.14 987.0 5.0 76
58.00 CMCSA1401H58 0.05 0.00 0.05 108.0 0.10 1580.0 0.0 0
58.00 CMCSA1408H58 0.01 0.00 0.01 10.0 0.14 1991.0 0.0 0
58.00 CMCSA1416H58 0.04 0.00 0.01 344.0 0.06 317.0 210.0 207
58.00 CMCSA1422H58 0.20 0.16 0.02 456.0 0.08 896.0 24.0 24
58.00 CMCSA1429H58 0.28 0.21 0.05 242.0 0.11 882.0 398.0 347
58.50 CMCSA1401H58.5 0.05 0.00 0.01 960.0 0.06 374.0 0.0 0
58.50 CMCSA1408H58.5 0.01 0.00 0.01 10.0 0.14 1947.0 0.0 0
58.50 CMCSA1416H58.5 0.05 0.03 0.01 22.0 0.06 1263.0 7.0 102
58.50 CMCSA1422H58.5 0.03 0.00 0.01 618.0 0.08 816.0 0.0 0
58.50 CMCSA1429H58.5 0.06 0.00 0.02 696.0 0.10 570.0 0.0 0
59.00 CMCSA1401H59 0.05 0.00 0.01 50.0 0.10 1485.0 0.0 0
59.00 CMCSA1408H59 0.07 0.00 0.01 89.0 0.14 1622.0 0.0 0
59.00 CMCSA1416H59 0.04 0.02 0.01 165.0 0.05 290.0 15.0 137
59.00 CMCSA1422H59 0.02 0.00 0.01 266.0 0.07 482.0 0.0 0
59.00 CMCSA1429H59 0.04 0.00 0.02 528.0 0.09 551.0 0.0 0
59.50 CMCSA1401H59.5 0.05 0.00 0.01 40.0 0.10 1499.0 0.0 0
59.50 CMCSA1408H59.5 0.07 0.00 0.01 167.0 0.14 2021.0 0.0 0
59.50 CMCSA1416H59.5 0.05 0.04 0.01 293.0 0.05 576.0 93.0 93
59.50 CMCSA1422H59.5 0.01 0.00 0.01 114.0 0.07 835.0 0.0 0
59.50 CMCSA1429H59.5 0.03 0.00 0.02 278.0 0.08 703.0 2.0 2
60.00 CMCSA1401H60 0.05 0.00 0.01 40.0 0.10 1532.0 6.0 6
60.00 CMCSA1408H60 0.07 0.00 0.01 174.0 0.14 1966.0 0.0 0
60.00 CMCSA1416H60 0.06 0.05 0.01 154.0 0.05 364.0 114.0 99
60.00 CMCSA1422H60 0.01 0.00 0.01 208.0 0.06 311.0 0.0 0
60.00 CMCSA1429H60 0.02 0.00 0.01 346.0 0.08 597.0 0.0 0
60.50 CMCSA1401H60.5 0.05 0.00 0.01 1.0 0.10 1494.0 0.0 0
60.50 CMCSA1408H60.5 0.06 0.00 0.01 39.0 0.14 1679.0 0.0 0
60.50 CMCSA1422H60.5 0.01 0.00 0.01 121.0 0.06 301.0 0.0 0
60.50 CMCSA1429H60.5 0.01 0.00 0.01 319.0 0.07 576.0 0.0 0
61.00 CMCSA1401H61 0.05 0.00 0.01 141.0 0.10 1478.0 0.0 0
61.00 CMCSA1408H61 0.06 0.00 0.01 127.0 0.14 1694.0 0.0 0
61.00 CMCSA1422H61 0.06 0.00 0.01 161.0 0.06 419.0 0.0 0
61.00 CMCSA1429H61 0.01 0.00 0.01 10.0 0.07 19.0 0.0 0
61.50 CMCSA1401H61.5 0.05 0.00 0.01 236.0 0.10 1494.0 0.0 0
61.50 CMCSA1408H61.5 0.06 0.00 0.01 197.0 0.14 2296.0 0.0 0
61.50 CMCSA1422H61.5 0.06 0.00 0.01 197.0 0.05 291.0 0.0 0
61.50 CMCSA1429H61.5 0.01 0.00 0.01 10.0 0.06 397.0 0.0 0
62.00 CMCSA1401H62 0.05 0.00 0.01 10.0 0.10 1339.0 0.0 0
62.00 CMCSA1408H62 0.06 0.00 0.01 96.0 0.14 2181.0 0.0 0
62.00 CMCSA1422H62 0.05 0.00 0.01 142.0 0.05 321.0 0.0 0
62.00 CMCSA1429H62 0.01 0.00 0.01 91.0 0.06 404.0 0.0 0
62.50 CMCSA1408H62.5 0.00 0.00 0.00 0.0 0.14 999.0 0.0 0
62.50 CMCSA1416H62.5 0.04 0.00 0.01 40.0 0.04 407.0 0.0 0
65.00 CMCSA1401H65 0.05 0.00 0.00 0.0 0.10 600.0 0.0 0
65.00 CMCSA1408H65 0.00 0.00 0.00 0.0 0.06 364.0 0.0 0
65.00 CMCSA1416H65 0.03 0.00 0.00 0.0 0.03 318.0 0.0 0
67.50 CMCSA1401H67.5 0.05 0.00 0.00 0.0 0.10 608.0 0.0 0
67.50 CMCSA1408H67.5 0.00 0.00 0.00 0.0 0.14 1064.0 0.0 0
70.00 CMCSA1401H70 0.05 0.00 0.00 0.0 0.10 725.0 0.0 0
70.00 CMCSA1408H70 0.00 0.00 0.00 0.0 0.06 280.0 0.0 0
70.00 CMCSA1416H70 0.03 0.00 0.00 0.0 0.03 393.0 0.0 0

Put Options: CMCSA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CMCSA1401T40 0.05 0.00 0.00 0.0 0.10 738.0 0.0 0
40.00 CMCSA1408T40 0.02 0.00 0.00 0.0 0.05 284.0 0.0 0
40.00 CMCSA1416T40 0.03 0.00 0.01 102.0 0.03 181.0 0.0 0
44.00 CMCSA1401T44 0.03 -0.02 0.01 30.0 0.05 355.0 1.0 106
44.00 CMCSA1408T44 0.01 -0.04 0.01 233.0 0.02 1.0 14.0 1
44.00 CMCSA1422T44 0.01 0.00 0.01 1095.0 0.08 939.0 0.0 0
45.00 CMCSA1401T45 0.05 0.00 0.01 210.0 0.05 396.0 0.0 0
45.00 CMCSA1408T45 0.01 -0.04 0.01 78.0 0.03 1.0 1227.0 0
45.00 CMCSA1416T45 0.03 0.00 0.02 11.0 0.06 652.0 2.0 359
45.00 CMCSA1422T45 0.01 0.00 0.02 590.0 0.09 886.0 0.0 0
45.50 CMCSA1401T45.5 0.05 0.00 0.01 1586.0 0.10 1488.0 0.0 0
46.00 CMCSA1401T46 0.05 0.00 0.02 207.0 0.10 1605.0 0.0 0
46.00 CMCSA1408T46 0.02 0.01 0.01 206.0 0.04 107.0 75.0 138
46.00 CMCSA1422T46 0.01 0.00 0.02 1247.0 0.10 916.0 0.0 0
46.00 CMCSA1429T46 0.02 0.00 0.02 2490.0 0.12 742.0 0.0 0
46.50 CMCSA1401T46.5 0.01 -0.04 0.01 1757.0 0.10 1899.0 25.0 25
46.50 CMCSA1408T46.5 0.01 0.00 0.01 285.0 0.09 817.0 103.0 253
47.00 CMCSA1401T47 0.05 0.00 0.01 2021.0 0.10 1585.0 0.0 0
47.00 CMCSA1408T47 0.01 -0.06 0.01 477.0 0.12 2014.0 58.0 58
47.00 CMCSA1422T47 0.02 0.00 0.02 3087.0 0.11 1501.0 0.0 0
47.00 CMCSA1429T47 0.03 0.00 0.03 2933.0 0.13 765.0 0.0 0
47.50 CMCSA1401T47.5 0.01 -0.04 0.01 2431.0 0.10 1991.0 25.0 25
47.50 CMCSA1408T47.5 0.08 0.00 0.01 420.0 0.14 2367.0 0.0 0
47.50 CMCSA1422T47.5 0.02 0.00 0.02 2910.0 0.11 931.0 0.0 0
47.50 CMCSA1429T47.5 0.03 0.00 0.04 10.0 0.14 2.0 0.0 0
48.00 CMCSA1401T48 0.01 -0.04 0.01 34.0 0.06 342.0 3.0 869
48.00 CMCSA1408T48 0.01 0.00 0.01 1536.0 0.14 2475.0 0.0 0
48.00 CMCSA1422T48 0.02 0.00 0.02 3450.0 0.12 1053.0 0.0 0
48.00 CMCSA1429T48 0.04 0.00 0.05 1727.0 0.14 835.0 0.0 0
48.50 CMCSA1401T48.5 0.05 0.00 0.01 165.0 0.10 1494.0 0.0 0
48.50 CMCSA1408T48.5 0.01 0.00 0.01 2360.0 0.14 2466.0 0.0 0
48.50 CMCSA1422T48.5 0.03 0.00 0.03 3710.0 0.13 1075.0 0.0 0
48.50 CMCSA1429T48.5 0.06 0.00 0.06 3406.0 0.15 606.0 0.0 0
49.00 CMCSA1401T49 0.05 0.00 0.01 130.0 0.10 1389.0 0.0 0
49.00 CMCSA1408T49 0.01 0.00 0.01 2471.0 0.14 1518.0 0.0 0
49.00 CMCSA1422T49 0.04 0.00 0.05 3270.0 0.14 1091.0 0.0 0
49.00 CMCSA1429T49 0.07 0.00 0.08 3340.0 0.17 161.0 0.0 0
49.50 CMCSA1401T49.5 0.45 0.40 0.01 350.0 0.11 1675.0 50.0 50
49.50 CMCSA1408T49.5 0.01 0.00 0.01 2340.0 0.14 1500.0 0.0 0
49.50 CMCSA1422T49.5 0.06 0.00 0.08 3273.0 0.15 430.0 0.0 0
49.50 CMCSA1429T49.5 0.09 0.00 0.11 3386.0 0.21 653.0 0.0 0
50.00 CMCSA1401T50 0.01 -0.05 0.01 4.0 0.11 1345.0 60.0 65
50.00 CMCSA1408T50 0.04 0.02 0.02 2481.0 0.14 1879.0 4.0 103
50.00 CMCSA1416T50 0.08 0.00 0.09 2369.0 0.13 308.0 4.0 6,231
50.00 CMCSA1422T50 0.20 0.12 0.10 3594.0 0.18 380.0 10.0 10
50.00 CMCSA1429T50 0.19 0.05 0.15 3307.0 0.25 173.0 20.0 20
50.50 CMCSA1401T50.5 0.30 0.24 0.01 264.0 0.11 1610.0 3.0 3
50.50 CMCSA1408T50.5 0.30 0.28 0.02 2605.0 0.14 1433.0 10.0 10
50.50 CMCSA1416T50.5 0.07 -0.03 0.13 2221.0 0.16 110.0 30.0 119
50.50 CMCSA1422T50.5 0.11 0.00 0.16 2526.0 0.23 92.0 0.0 0
50.50 CMCSA1429T50.5 0.18 0.00 0.20 14.0 0.31 213.0 0.0 0
51.00 CMCSA1401T51 0.51 0.45 0.01 364.0 0.11 1762.0 4.0 8
51.00 CMCSA1408T51 0.02 0.00 0.02 4731.0 0.15 1420.0 0.0 0
51.00 CMCSA1416T51 0.12 0.01 0.17 1489.0 0.20 160.0 9.0 109
51.00 CMCSA1422T51 0.14 0.00 0.18 3358.0 0.29 195.0 0.0 0
51.00 CMCSA1429T51 0.38 0.16 0.26 3190.0 0.38 395.0 95.0 95
51.50 CMCSA1401T51.5 0.06 0.00 0.01 441.0 0.11 1689.0 5.0 105
51.50 CMCSA1408T51.5 0.33 0.30 0.03 4639.0 0.15 415.0 4.0 64
51.50 CMCSA1416T51.5 0.26 0.08 0.25 398.0 0.27 358.0 20.0 66
51.50 CMCSA1422T51.5 0.21 0.00 0.26 2220.0 0.38 312.0 0.0 0
51.50 CMCSA1429T51.5 0.15 -0.14 0.35 3082.0 0.48 560.0 11.0 62
52.00 CMCSA1401T52 0.40 0.35 0.01 235.0 0.12 2244.0 42.0 392
52.00 CMCSA1408T52 0.12 0.09 0.14 4241.0 0.22 227.0 5.0 821
52.00 CMCSA1416T52 0.33 0.08 0.34 181.0 0.36 145.0 189.0 855
52.00 CMCSA1422T52 0.21 -0.08 0.47 76.0 0.50 20.0 28.0 344
52.00 CMCSA1429T52 0.19 -0.20 0.49 3143.0 0.63 31.0 5.0 29
52.50 CMCSA1401T52.5 0.01 -0.01 0.01 319.0 0.12 2445.0 43.0 276
52.50 CMCSA1408T52.5 0.24 0.09 0.21 4109.0 0.33 145.0 5.0 69
52.50 CMCSA1416T52.5 0.48 0.14 0.48 71.0 0.50 25.0 132.0 886
52.50 CMCSA1422T52.5 0.41 0.00 0.58 116.0 0.64 84.0 5.0 256
52.50 CMCSA1429T52.5 0.25 -0.26 0.62 2968.0 0.78 20.0 5.0 149
53.00 CMCSA1401T53 0.13 0.09 0.01 2669.0 0.14 2293.0 10.0 99
53.00 CMCSA1408T53 0.48 0.22 0.45 2301.0 0.49 145.0 23.0 150
53.00 CMCSA1416T53 0.66 0.17 0.66 95.0 0.69 25.0 146.0 302
53.00 CMCSA1422T53 0.43 -0.15 0.79 457.0 0.83 111.0 500.0 546
53.00 CMCSA1429T53 0.93 0.45 0.90 971.0 0.98 10.0 3.0 260
53.50 CMCSA1401T53.5 0.20 0.06 0.20 2025.0 0.32 960.0 27.0 1,152
53.50 CMCSA1408T53.5 0.34 -0.14 0.65 2974.0 0.75 400.0 1029.0 1,819
53.50 CMCSA1416T53.5 0.89 0.21 0.89 636.0 0.92 84.0 92.0 3,226
53.50 CMCSA1422T53.5 0.50 0.00 0.98 1367.0 1.07 448.0 37.0 52
53.50 CMCSA1429T53.5 0.61 0.00 1.11 1062.0 1.22 366.0 257.0 300
54.00 CMCSA1401T54 0.48 0.20 0.42 2667.0 0.79 398.0 72.0 262
54.00 CMCSA1408T54 0.60 0.00 0.82 3411.0 1.07 101.0 21.0 388
54.00 CMCSA1416T54 0.68 -0.14 1.19 166.0 1.24 132.0 1095.0 1,680
54.00 CMCSA1422T54 0.68 0.00 1.27 1065.0 1.37 937.0 138.0 458
54.00 CMCSA1429T54 0.79 -0.26 1.35 1675.0 1.51 542.0 142.0 165
54.50 CMCSA1401T54.5 0.48 -0.21 0.63 2997.0 1.28 51.0 99.0 239
54.50 CMCSA1408T54.5 0.73 0.00 1.16 3227.0 1.46 186.0 169.0 541
54.50 CMCSA1416T54.5 1.55 0.77 1.54 102.0 1.60 86.0 18.0 208
54.50 CMCSA1422T54.5 1.02 0.00 1.60 277.0 1.71 1442.0 44.0 661
54.50 CMCSA1429T54.5 1.07 0.00 1.64 52.0 1.84 304.0 476.0 512
55.00 CMCSA1401T55 0.38 0.00 1.08 2289.0 1.80 197.0 20.0 388
55.00 CMCSA1408T55 1.51 0.28 1.41 2315.0 1.91 1288.0 1.0 493
55.00 CMCSA1416T55 1.60 0.00 1.90 862.0 1.99 224.0 3.0 463
55.00 CMCSA1422T55 1.19 -0.40 1.90 1626.0 2.07 455.0 16.0 1,184
55.00 CMCSA1429T55 0.85 -0.85 1.99 909.0 2.20 261.0 5.0 34
55.50 CMCSA1401T55.5 1.28 0.00 1.57 2502.0 2.26 5.0 10.0 47
55.50 CMCSA1408T55.5 1.96 0.42 1.72 85.0 2.35 80.0 1.0 1,004
55.50 CMCSA1416T55.5 2.19 0.32 2.24 1851.0 2.44 833.0 1.0 143
55.50 CMCSA1422T55.5 2.12 0.16 2.32 1262.0 2.50 1185.0 53.0 216
55.50 CMCSA1429T55.5 0.90 -1.16 2.39 1235.0 2.62 587.0 17.0 17
56.00 CMCSA1401T56 0.95 -0.52 2.03 2226.0 2.79 148.0 400.0 370
56.00 CMCSA1408T56 1.04 -0.77 2.18 2038.0 2.85 275.0 13.0 1,023
56.00 CMCSA1416T56 1.13 -1.18 2.49 1871.0 2.86 148.0 8.0 251
56.00 CMCSA1422T56 2.81 0.44 2.76 956.0 2.94 1472.0 41.0 40
56.00 CMCSA1429T56 1.91 -0.54 2.81 1103.0 3.05 307.0 13.0 13
56.50 CMCSA1401T56.5 2.80 0.83 2.73 2003.0 3.30 178.0 1.0 143
56.50 CMCSA1408T56.5 1.48 -0.76 2.65 2381.0 3.35 188.0 20.0 20
56.50 CMCSA1416T56.5 1.62 -1.13 2.95 172.0 3.35 80.0 202.0 215
56.50 CMCSA1422T56.5 1.55 -1.26 2.77 1060.0 3.40 688.0 24.0 39
56.50 CMCSA1429T56.5 2.29 -0.58 3.30 726.0 3.45 161.0 12.0 12
57.00 CMCSA1401T57 1.86 -0.60 3.00 2214.0 3.75 102.0 14.0 14
57.00 CMCSA1408T57 3.10 0.40 3.10 1524.0 3.80 60.0 193.0 117
57.00 CMCSA1416T57 2.12 -0.88 3.40 1608.0 3.85 145.0 2.0 12
57.00 CMCSA1422T57 3.55 0.30 3.20 1403.0 3.90 280.0 4.0 25
57.00 CMCSA1429T57 1.66 -1.64 3.25 965.0 3.90 34.0 2.0 1
57.50 CMCSA1401T57.5 2.79 -0.14 3.50 1206.0 4.35 327.0 16.0 17
57.50 CMCSA1408T57.5 2.37 -0.78 3.60 1143.0 4.30 443.0 30.0 66
57.50 CMCSA1416T57.5 1.93 -1.47 3.90 2162.0 4.30 115.0 49.0 339
57.50 CMCSA1422T57.5 1.99 -1.26 3.65 1859.0 4.35 391.0 1.0 60
57.50 CMCSA1429T57.5 3.75 0.00 3.70 532.0 4.40 98.0 0.0 0
58.00 CMCSA1401T58 2.61 -0.79 4.00 922.0 4.80 349.0 41.0 46
58.00 CMCSA1408T58 2.64 -1.01 4.10 2331.0 4.80 369.0 16.0 26
58.00 CMCSA1416T58 2.14 -1.76 4.35 2038.0 4.80 147.0 76.0 126
58.00 CMCSA1422T58 3.25 -0.50 4.15 1183.0 4.80 42.0 45.0 53
58.00 CMCSA1429T58 2.34 -1.26 4.10 1576.0 4.85 34.0 33.0 64
58.50 CMCSA1401T58.5 2.78 -1.12 4.50 1268.0 5.30 140.0 55.0 50
58.50 CMCSA1408T58.5 4.15 0.00 4.55 1021.0 5.30 699.0 0.0 0
58.50 CMCSA1416T58.5 4.40 0.00 4.85 1574.0 5.30 173.0 0.0 0
58.50 CMCSA1422T58.5 4.20 0.00 4.60 811.0 5.30 332.0 0.0 0
58.50 CMCSA1429T58.5 2.77 -1.23 4.60 1583.0 5.35 45.0 52.0 52
59.00 CMCSA1401T59 5.05 0.65 5.00 493.0 5.80 270.0 1.0 1
59.00 CMCSA1408T59 3.80 -0.80 5.10 1742.0 5.80 224.0 15.0 48
59.00 CMCSA1416T59 4.90 0.00 5.35 1177.0 5.80 224.0 0.0 0
59.00 CMCSA1422T59 4.70 0.00 5.10 685.0 5.80 615.0 0.0 0
59.00 CMCSA1429T59 4.45 0.00 5.05 523.0 5.85 106.0 0.0 0
59.50 CMCSA1401T59.5 5.55 0.65 5.50 523.0 6.30 236.0 1.0 1
59.50 CMCSA1408T59.5 3.50 -1.60 5.50 2070.0 6.30 72.0 10.0 10
59.50 CMCSA1416T59.5 3.80 -1.60 5.85 1216.0 6.30 195.0 74.0 74
59.50 CMCSA1422T59.5 5.20 0.00 5.60 811.0 6.30 606.0 0.0 0
59.50 CMCSA1429T59.5 4.95 0.00 5.50 564.0 6.35 11.0 0.0 0
60.00 CMCSA1401T60 5.40 0.00 6.00 922.0 6.85 385.0 0.0 0
60.00 CMCSA1408T60 5.60 0.00 5.85 441.0 6.85 168.0 0.0 0
60.00 CMCSA1416T60 5.65 -0.20 6.35 537.0 6.80 155.0 15.0 19
60.00 CMCSA1422T60 5.70 0.00 6.10 702.0 6.80 558.0 0.0 0
60.00 CMCSA1429T60 5.45 0.00 6.00 564.0 6.85 65.0 0.0 0
60.50 CMCSA1401T60.5 6.55 0.65 6.50 493.0 7.30 212.0 1.0 1
60.50 CMCSA1408T60.5 6.10 0.00 6.45 441.0 7.45 223.0 0.0 0
60.50 CMCSA1422T60.5 6.15 0.00 6.60 844.0 7.30 560.0 0.0 0
60.50 CMCSA1429T60.5 4.55 -1.35 6.55 1356.0 7.30 39.0 56.0 56
61.00 CMCSA1401T61 6.40 0.00 7.00 922.0 7.85 361.0 0.0 0
61.00 CMCSA1408T61 6.60 0.00 7.00 441.0 7.95 252.0 0.0 0
61.00 CMCSA1422T61 7.25 0.60 7.10 796.0 7.80 63.0 2.0 2
61.00 CMCSA1429T61 6.55 0.15 7.05 1468.0 7.80 56.0 2.0 2
61.50 CMCSA1401T61.5 6.90 0.00 7.50 526.0 8.35 335.0 0.0 0
61.50 CMCSA1408T61.5 7.10 0.00 7.45 441.0 8.45 257.0 0.0 0
61.50 CMCSA1422T61.5 7.00 -0.15 7.60 390.0 8.30 35.0 1.0 1
61.50 CMCSA1429T61.5 6.90 0.00 7.35 564.0 8.35 32.0 0.0 0
62.00 CMCSA1401T62 7.40 0.00 8.00 491.0 8.85 309.0 0.0 0
62.00 CMCSA1408T62 7.65 0.00 7.60 672.0 9.00 196.0 0.0 0
62.00 CMCSA1422T62 7.65 0.00 8.15 11.0 8.90 85.0 0.0 0
62.00 CMCSA1429T62 7.40 0.00 7.85 886.0 8.80 59.0 0.0 0
62.50 CMCSA1408T62.5 8.10 0.00 8.45 651.0 9.40 79.0 0.0 0
62.50 CMCSA1416T62.5 8.05 -0.35 8.50 508.0 9.55 366.0 1.0 138
65.00 CMCSA1401T65 10.00 0.00 9.60 539.0 11.80 75.0 0.0 0
65.00 CMCSA1408T65 10.00 0.00 9.95 575.0 13.00 94.0 0.0 0
65.00 CMCSA1416T65 10.55 0.95 9.65 438.0 13.00 306.0 1.0 1
67.50 CMCSA1401T67.5 12.05 0.00 12.25 69.0 14.35 63.0 0.0 0
67.50 CMCSA1408T67.5 0.00 0.00 12.25 301.0 15.35 102.0 0.0 0
70.00 CMCSA1401T70 15.20 0.00 14.75 272.0 16.80 44.0 0.0 0
70.00 CMCSA1408T70 15.20 0.00 14.65 518.0 17.95 94.0 0.0 0
70.00 CMCSA1416T70 15.45 0.00 14.75 141.0 17.85 122.0 0.0 0
Trading Center