Comcast Corp $56.85

down -0.24


18/9/2014 04:00 PM  |  NASDAQ : CMCSA  
Industries : Media / Entertainment - Diversified
Last Trade: 56.85
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: -0.24 (-0.42 %)
Prev Close: 57.09
Open: 57.10
Bid: 56.84
Ask: 56.85
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 12%
Options:

Call Options: CMCSA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CMCSA1426I40 0.00 0.00 16.35 108.0 17.10 103.0 0.0 0
45.00 CMCSA1420I45 9.85 -0.75 11.70 24.0 11.95 24.0 38.0 46
45.00 CMCSA1426I45 11.75 0.00 11.70 108.0 12.10 773.0 0.0 0
46.00 CMCSA1420I46 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
46.00 CMCSA1426I46 10.65 0.00 10.70 199.0 11.15 853.0 0.0 0
46.50 CMCSA1426I46.5 10.15 0.00 10.20 199.0 10.65 970.0 0.0 0
47.00 CMCSA1420I47 8.70 0.50 8.25 2.0 10.20 168.0 1.0 1
47.00 CMCSA1426I47 9.65 0.00 9.70 199.0 10.20 834.0 0.0 0
47.50 CMCSA1420I47.5 7.80 0.00 8.00 24.0 9.50 24.0 0.0 0
47.50 CMCSA1426I47.5 9.15 0.00 9.20 264.0 9.70 1048.0 0.0 0
48.00 CMCSA1420I48 7.70 -1.05 8.70 50.0 8.90 66.0 4.0 4
48.00 CMCSA1426I48 8.75 0.00 8.70 254.0 9.20 1000.0 0.0 0
48.50 CMCSA1420I48.5 7.20 -1.10 8.20 50.0 8.40 66.0 6.0 6
48.50 CMCSA1426I48.5 9.00 0.70 8.20 320.0 8.70 1204.0 16.0 16
49.00 CMCSA1420I49 6.70 -1.10 7.70 101.0 7.90 72.0 5.0 5
49.00 CMCSA1426I49 8.50 0.70 7.70 306.0 8.20 1169.0 41.0 41
49.50 CMCSA1420I49.5 7.30 0.00 7.20 47.0 7.55 71.0 0.0 0
49.50 CMCSA1426I49.5 8.00 0.70 7.25 250.0 7.70 1222.0 37.0 37
50.00 CMCSA1420I50 7.20 0.00 6.70 408.0 6.90 350.0 5.0 127
50.00 CMCSA1426I50 7.50 0.70 6.75 249.0 7.20 1388.0 20.0 20
50.50 CMCSA1420I50.5 6.30 0.00 6.20 398.0 6.40 109.0 0.0 0
50.50 CMCSA1426I50.5 7.00 0.70 6.25 244.0 6.70 1174.0 19.0 19
51.00 CMCSA1420I51 5.80 0.00 5.70 412.0 5.90 117.0 0.0 0
51.00 CMCSA1426I51 6.15 0.35 5.75 282.0 5.95 228.0 54.0 78
51.50 CMCSA1420I51.5 5.30 0.00 5.20 408.0 5.40 604.0 0.0 0
51.50 CMCSA1426I51.5 5.60 0.30 5.25 267.0 5.45 243.0 34.0 109
52.00 CMCSA1420I52 2.66 -2.14 4.70 464.0 4.90 601.0 1.0 1
52.00 CMCSA1426I52 5.15 0.35 4.75 271.0 4.95 288.0 5.0 85
52.50 CMCSA1420I52.5 4.55 0.00 4.20 1132.0 4.40 1345.0 2.0 1,111
52.50 CMCSA1426I52.5 4.75 0.45 4.25 256.0 4.45 267.0 1.0 3
53.00 CMCSA1420I53 4.40 0.55 3.70 744.0 3.90 1278.0 24.0 102
53.00 CMCSA1426I53 4.50 0.70 3.75 266.0 3.95 964.0 93.0 100
53.50 CMCSA1420I53.5 3.90 0.55 3.20 501.0 3.40 641.0 3.0 74
53.50 CMCSA1426I53.5 3.65 0.35 3.25 306.0 3.55 1251.0 20.0 89
54.00 CMCSA1420I54 2.84 0.00 2.73 987.0 2.89 559.0 1.0 217
54.00 CMCSA1426I54 3.25 0.40 2.78 191.0 2.98 1128.0 45.0 124
54.50 CMCSA1420I54.5 2.79 0.00 2.23 877.0 2.39 412.0 74.0 2,304
54.50 CMCSA1426I54.5 2.83 0.48 2.28 376.0 2.46 281.0 67.0 472
55.00 CMCSA1420I55 1.84 -0.28 1.73 964.0 1.89 41.0 44.0 2,327
55.00 CMCSA1426I55 2.22 0.37 1.80 584.0 1.96 119.0 7.0 304
55.50 CMCSA1420I55.5 1.31 -0.34 1.24 681.0 1.39 67.0 11.0 1,448
55.50 CMCSA1426I55.5 1.45 -0.13 1.40 693.0 1.48 46.0 2.0 2,333
56.00 CMCSA1420I56 0.85 -0.08 0.75 744.0 0.88 40.0 86.0 3,442
56.00 CMCSA1426I56 0.95 -0.32 0.99 197.0 1.04 59.0 83.0 1,304
56.50 CMCSA1420I56.5 0.54 0.02 0.38 692.0 0.42 39.0 14.0 910
56.50 CMCSA1426I56.5 0.62 -0.23 0.61 60.0 0.65 395.0 3.0 660
57.00 CMCSA1420I57 0.10 -0.34 0.09 55.0 0.10 100.0 268.0 1,451
57.00 CMCSA1426I57 0.57 0.05 0.32 128.0 0.35 95.0 632.0 3,372
57.50 CMCSA1420I57.5 0.04 -0.10 0.01 88.0 0.04 253.0 21.0 1,903
57.50 CMCSA1426I57.5 0.18 -0.21 0.16 164.0 0.18 78.0 1010.0 2,246
58.00 CMCSA1420I58 0.11 0.09 0.02 237.0 0.08 1399.0 11.0 11
58.00 CMCSA1426I58 0.21 0.06 0.06 822.0 0.12 1664.0 87.0 88
58.50 CMCSA1420I58.5 0.05 -0.06 0.01 970.0 0.09 1831.0 30.0 120
58.50 CMCSA1426I58.5 0.05 0.00 0.03 43.0 0.11 2584.0 0.0 0
59.00 CMCSA1420I59 0.11 0.00 0.01 289.0 0.09 1079.0 0.0 0
59.00 CMCSA1426I59 0.03 0.00 0.01 214.0 0.09 975.0 0.0 0
59.50 CMCSA1420I59.5 0.11 0.00 0.01 48.0 0.09 1082.0 0.0 0
59.50 CMCSA1426I59.5 0.01 0.00 0.01 392.0 0.11 2151.0 0.0 0
60.00 CMCSA1420I60 0.03 -0.07 0.01 145.0 0.02 438.0 1.0 29
60.00 CMCSA1426I60 0.01 0.00 0.01 24.0 0.11 1677.0 0.0 0
60.50 CMCSA1420I60.5 0.10 0.00 0.01 70.0 0.09 1086.0 0.0 0
60.50 CMCSA1426I60.5 0.11 0.00 0.01 42.0 0.11 969.0 0.0 0
61.00 CMCSA1420I61 0.09 0.00 0.01 10.0 0.09 1081.0 0.0 0
61.00 CMCSA1426I61 0.11 0.00 0.01 47.0 0.11 1601.0 0.0 0
61.50 CMCSA1420I61.5 0.09 0.00 0.00 0.0 0.09 1081.0 0.0 0
61.50 CMCSA1426I61.5 0.11 0.00 0.01 50.0 0.11 1539.0 0.0 0
62.00 CMCSA1420I62 0.09 0.00 0.00 0.0 0.09 836.0 0.0 0
62.00 CMCSA1426I62 0.11 0.00 0.01 48.0 0.11 957.0 0.0 0
62.50 CMCSA1420I62.5 0.01 -0.08 0.01 23.0 0.09 830.0 3.0 3
62.50 CMCSA1426I62.5 0.16 0.00 0.00 0.0 0.14 610.0 0.0 0
63.00 CMCSA1420I63 0.09 0.00 0.00 0.0 0.09 836.0 0.0 0
63.00 CMCSA1426I63 0.16 0.00 0.00 0.0 0.14 592.0 0.0 0
63.50 CMCSA1420I63.5 0.09 0.00 0.00 0.0 0.09 832.0 0.0 0
63.50 CMCSA1426I63.5 0.16 0.00 0.00 0.0 0.14 616.0 0.0 0
64.00 CMCSA1420I64 0.09 0.00 0.00 0.0 0.09 836.0 0.0 0
64.00 CMCSA1426I64 0.15 0.00 0.00 0.0 0.14 539.0 0.0 0
64.50 CMCSA1426I64.5 0.00 0.00 0.00 0.0 0.14 640.0 0.0 0
65.00 CMCSA1420I65 0.09 0.00 0.01 42.0 0.09 845.0 0.0 0
65.00 CMCSA1426I65 0.15 0.00 0.00 0.0 0.14 664.0 0.0 0
67.50 CMCSA1426I67.5 0.00 0.00 0.00 0.0 0.14 635.0 0.0 0
70.00 CMCSA1420I70 0.09 0.00 0.00 0.0 0.09 849.0 0.0 0
70.00 CMCSA1426I70 0.00 0.00 0.00 0.0 0.14 559.0 0.0 0
72.50 CMCSA1420I72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
72.50 CMCSA1426I72.5 0.00 0.00 0.00 0.0 0.14 653.0 0.0 0

Put Options: CMCSA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CMCSA1426U40 0.00 0.00 0.00 0.0 0.14 895.0 0.0 0
45.00 CMCSA1420U45 0.01 -0.08 0.01 73.0 0.09 775.0 20.0 247
45.00 CMCSA1426U45 0.16 0.00 0.01 50.0 0.15 986.0 0.0 0
46.00 CMCSA1420U46 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
46.00 CMCSA1426U46 0.16 0.00 0.01 10.0 0.15 1172.0 0.0 0
46.50 CMCSA1426U46.5 0.15 0.00 0.01 10.0 0.06 449.0 0.0 0
47.00 CMCSA1420U47 0.01 0.00 0.01 10.0 0.01 148.0 1.0 302
47.00 CMCSA1426U47 0.16 0.00 0.01 10.0 0.06 431.0 0.0 0
47.50 CMCSA1420U47.5 0.10 0.00 0.01 10.0 0.05 636.0 0.0 0
47.50 CMCSA1426U47.5 0.01 0.00 0.01 300.0 0.01 20.0 300.0 308
48.00 CMCSA1420U48 0.10 0.00 0.01 10.0 0.09 803.0 0.0 0
48.00 CMCSA1426U48 0.01 0.00 0.01 10.0 0.10 1621.0 0.0 0
48.50 CMCSA1420U48.5 0.02 -0.08 0.01 10.0 0.09 766.0 100.0 102
48.50 CMCSA1426U48.5 0.01 0.00 0.01 10.0 0.11 2100.0 0.0 0
49.00 CMCSA1420U49 0.12 0.02 0.01 10.0 0.09 783.0 2.0 2
49.00 CMCSA1426U49 0.03 0.00 0.01 50.0 0.02 6.0 126.0 126
49.50 CMCSA1420U49.5 0.10 0.00 0.01 10.0 0.09 815.0 0.0 0
49.50 CMCSA1426U49.5 0.01 0.00 0.01 10.0 0.15 2160.0 0.0 0
50.00 CMCSA1420U50 0.01 -0.09 0.02 4.0 0.09 731.0 84.0 2,444
50.00 CMCSA1426U50 0.02 0.01 0.01 35.0 0.03 12.0 186.0 0
50.50 CMCSA1420U50.5 0.14 0.04 0.01 10.0 0.09 751.0 30.0 30
50.50 CMCSA1426U50.5 0.57 0.56 0.01 129.0 0.14 1508.0 16.0 16
51.00 CMCSA1420U51 0.17 0.07 0.01 10.0 0.09 1204.0 166.0 166
51.00 CMCSA1426U51 0.01 0.00 0.01 135.0 0.14 1537.0 0.0 0
51.50 CMCSA1420U51.5 0.11 0.00 0.01 10.0 0.09 887.0 0.0 0
51.50 CMCSA1426U51.5 0.01 0.00 0.01 146.0 0.14 1799.0 0.0 0
52.00 CMCSA1420U52 0.04 -0.06 0.01 2.0 0.09 763.0 1.0 1
52.00 CMCSA1426U52 0.20 0.19 0.01 123.0 0.15 1852.0 133.0 148
52.50 CMCSA1420U52.5 0.06 0.00 0.06 76.0 0.09 780.0 76.0 2,585
52.50 CMCSA1426U52.5 0.21 0.20 0.01 130.0 0.14 2163.0 750.0 589
53.00 CMCSA1420U53 0.16 0.05 0.01 1.0 0.09 739.0 352.0 360
53.00 CMCSA1426U53 0.12 0.11 0.01 412.0 0.15 2154.0 2.0 1,000
53.50 CMCSA1420U53.5 0.04 -0.02 0.01 50.0 0.05 678.0 7.0 3,094
53.50 CMCSA1426U53.5 0.36 0.35 0.01 457.0 0.14 907.0 250.0 306
54.00 CMCSA1420U54 0.04 -0.02 0.01 10.0 0.05 641.0 2.0 1,779
54.00 CMCSA1426U54 0.10 0.09 0.01 786.0 0.14 1063.0 5.0 1,527
54.50 CMCSA1420U54.5 0.05 -0.01 0.02 144.0 0.06 635.0 97.0 517
54.50 CMCSA1426U54.5 1.14 1.12 0.01 624.0 0.14 1004.0 1.0 99
55.00 CMCSA1420U55 0.02 0.00 0.01 25.0 0.02 92.0 15.0 2,686
55.00 CMCSA1426U55 0.17 0.14 0.03 867.0 0.14 997.0 2.0 305
55.50 CMCSA1420U55.5 0.05 0.00 0.01 106.0 0.05 971.0 15.0 1,560
55.50 CMCSA1426U55.5 0.15 0.07 0.09 107.0 0.14 1013.0 48.0 345
56.00 CMCSA1420U56 0.06 0.00 0.02 597.0 0.11 2571.0 3.0 1,081
56.00 CMCSA1426U56 0.21 0.00 0.15 435.0 0.18 104.0 25.0 96
56.50 CMCSA1420U56.5 0.09 0.00 0.05 448.0 0.07 34.0 25.0 324
56.50 CMCSA1426U56.5 0.30 0.02 0.27 161.0 0.30 98.0 88.0 72
57.00 CMCSA1420U57 0.33 0.17 0.24 44.0 0.30 1836.0 138.0 1,386
57.00 CMCSA1426U57 0.51 0.07 0.48 69.0 0.52 272.0 799.0 2,165
57.50 CMCSA1420U57.5 0.63 0.10 0.52 1036.0 0.81 1783.0 90.0 168
57.50 CMCSA1426U57.5 0.98 0.28 0.81 23.0 0.93 392.0 3.0 4
58.00 CMCSA1420U58 1.13 -0.01 1.01 1030.0 1.29 1590.0 24.0 232
58.00 CMCSA1426U58 1.27 0.24 1.12 1030.0 1.34 1138.0 62.0 69
58.50 CMCSA1420U58.5 1.66 0.00 1.49 1063.0 1.79 1473.0 92.0 310
58.50 CMCSA1426U58.5 1.51 0.00 1.43 1596.0 1.81 376.0 21.0 364
59.00 CMCSA1420U59 2.19 0.00 1.98 930.0 2.28 1147.0 1.0 2
59.00 CMCSA1426U59 1.74 0.11 1.85 1652.0 2.30 1697.0 24.0 0
59.50 CMCSA1420U59.5 2.12 0.00 2.48 658.0 2.80 1279.0 0.0 0
59.50 CMCSA1426U59.5 2.11 0.00 2.34 1000.0 2.79 1329.0 0.0 0
60.00 CMCSA1420U60 3.35 0.74 2.98 253.0 3.30 450.0 5.0 5
60.00 CMCSA1426U60 2.56 0.00 2.85 444.0 3.30 837.0 0.0 0
60.50 CMCSA1420U60.5 3.10 0.00 3.45 350.0 3.80 226.0 0.0 0
60.50 CMCSA1426U60.5 3.05 0.00 3.35 449.0 3.80 999.0 0.0 0
61.00 CMCSA1420U61 3.60 0.00 3.95 402.0 4.30 264.0 0.0 0
61.00 CMCSA1426U61 3.50 0.00 3.80 139.0 4.30 63.0 0.0 0
61.50 CMCSA1420U61.5 4.10 0.00 4.45 148.0 4.80 101.0 0.0 0
61.50 CMCSA1426U61.5 3.95 0.00 4.30 139.0 4.80 104.0 0.0 0
62.00 CMCSA1420U62 4.60 0.00 4.95 169.0 5.30 119.0 0.0 0
62.00 CMCSA1426U62 4.40 0.00 4.80 145.0 5.30 165.0 0.0 0
62.50 CMCSA1420U62.5 5.10 0.00 5.45 91.0 5.80 72.0 0.0 0
62.50 CMCSA1426U62.5 4.90 0.00 5.30 50.0 5.80 104.0 0.0 0
63.00 CMCSA1420U63 6.35 0.75 5.95 258.0 6.30 106.0 5.0 5
63.00 CMCSA1426U63 5.40 0.00 5.80 50.0 6.30 104.0 0.0 0
63.50 CMCSA1420U63.5 6.85 0.75 6.45 258.0 6.80 98.0 5.0 5
63.50 CMCSA1426U63.5 5.90 0.00 6.30 50.0 6.80 50.0 0.0 0
64.00 CMCSA1420U64 6.60 0.00 6.95 169.0 7.30 119.0 0.0 0
64.00 CMCSA1426U64 6.40 0.00 6.80 50.0 7.30 50.0 0.0 0
64.50 CMCSA1426U64.5 0.00 0.00 7.30 43.0 7.80 35.0 0.0 0
65.00 CMCSA1420U65 7.60 0.00 7.95 39.0 8.30 39.0 0.0 0
65.00 CMCSA1426U65 7.40 0.00 7.80 50.0 8.30 50.0 0.0 0
67.50 CMCSA1426U67.5 0.00 0.00 9.80 35.0 11.50 10.0 0.0 0
70.00 CMCSA1420U70 11.40 0.00 12.25 24.0 13.30 24.0 0.0 0
70.00 CMCSA1426U70 0.00 0.00 11.35 10.0 14.65 42.0 0.0 0
72.50 CMCSA1420U72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
72.50 CMCSA1426U72.5 0.00 0.00 13.95 21.0 16.80 11.0 0.0 0
Trading Center