$54.36 -0.03 (-0.05%) Comcast Corp - NASDAQ

Nov. 20, 2014 | 03:36 PM
Last Trade: 54.36
Trade Time: Nov 20 03:36 PM Eastern Daylight Time
Change: -0.03 (-0.05%)
Prev Close: 54.38
Open: 54.37
Bid: 54.35
Ask: 54.36
Options:

Call Options: CMCSA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CMCSA1422K40 13.00 0.00 13.10 196.0 14.55 75.0 0.0 0
40.00 CMCSA1428K40 13.80 0.00 13.40 693.0 15.00 189.0 0.0 0
41.00 CMCSA1422K41 11.00 0.00 11.05 196.0 15.50 196.0 0.0 0
42.00 CMCSA1422K42 10.00 0.00 10.05 196.0 14.50 196.0 0.0 0
43.00 CMCSA1422K43 9.05 0.00 9.05 294.0 13.50 196.0 0.0 0
43.50 CMCSA1422K43.5 8.45 0.00 8.55 196.0 13.00 196.0 0.0 0
44.00 CMCSA1422K44 10.65 1.10 9.45 529.0 10.50 78.0 30.0 30
44.50 CMCSA1422K44.5 10.15 2.75 7.55 196.0 12.00 196.0 11.0 11
45.00 CMCSA1422K45 9.65 0.90 8.75 1438.0 9.75 426.0 46.0 142
45.00 CMCSA1428K45 5.80 -3.00 8.70 666.0 9.90 189.0 8.0 8
45.50 CMCSA1422K45.5 6.45 0.00 6.55 196.0 11.00 58.0 0.0 0
45.50 CMCSA1428K45.5 6.65 -1.75 8.25 648.0 9.25 196.0 14.0 14
46.00 CMCSA1422K46 6.90 -0.95 7.70 60.0 8.55 588.0 52.0 50
46.00 CMCSA1428K46 7.85 0.00 7.75 648.0 8.75 188.0 0.0 0
46.50 CMCSA1422K46.5 7.80 0.40 7.25 443.0 8.20 94.0 29.0 39
46.50 CMCSA1428K46.5 7.35 0.00 7.20 595.0 8.40 215.0 0.0 0
47.00 CMCSA1422K47 7.90 1.00 6.75 398.0 7.65 72.0 31.0 61
47.00 CMCSA1428K47 6.90 0.00 6.75 652.0 7.75 198.0 0.0 0
47.50 CMCSA1422K47.5 7.40 1.00 6.25 1847.0 7.05 1006.0 31.0 121
47.50 CMCSA1428K47.5 6.68 0.33 6.20 657.0 7.40 215.0 1.0 1
48.00 CMCSA1422K48 5.15 -0.75 5.75 418.0 6.60 114.0 5.0 5
48.00 CMCSA1428K48 5.90 0.00 5.75 648.0 6.75 197.0 0.0 0
48.50 CMCSA1422K48.5 4.75 -0.60 5.25 336.0 6.20 129.0 40.0 10
48.50 CMCSA1428K48.5 3.65 -1.75 5.25 1018.0 6.20 298.0 10.0 47
49.00 CMCSA1422K49 3.25 -1.60 4.85 1730.0 5.50 970.0 3.0 171
49.00 CMCSA1428K49 3.30 -1.60 4.85 722.0 5.60 265.0 27.0 76
49.50 CMCSA1422K49.5 2.82 -1.53 4.35 1949.0 5.05 1165.0 383.0 383
49.50 CMCSA1428K49.5 4.40 0.00 4.35 826.0 5.10 222.0 0.0 0
50.00 CMCSA1422K50 4.20 0.00 3.85 1148.0 4.55 764.0 10.0 7,906
50.00 CMCSA1428K50 2.60 -1.30 3.85 1060.0 4.60 360.0 80.0 127
50.50 CMCSA1422K50.5 2.56 -0.84 3.35 907.0 4.05 356.0 182.0 83
50.50 CMCSA1428K50.5 1.75 -1.60 3.35 634.0 4.10 196.0 977.0 1,180
51.00 CMCSA1422K51 2.23 -0.65 2.85 2217.0 3.45 943.0 90.0 180
51.00 CMCSA1428K51 1.58 -1.33 2.90 870.0 3.60 185.0 9.0 869
51.50 CMCSA1422K51.5 1.40 -0.99 2.35 1866.0 3.05 1260.0 131.0 464
51.50 CMCSA1428K51.5 1.29 -1.12 2.40 769.0 3.15 190.0 9.0 117
52.00 CMCSA1422K52 2.38 0.00 2.22 2044.0 2.44 1040.0 172.0 6,109
52.00 CMCSA1428K52 1.81 -0.16 2.00 935.0 2.63 185.0 10.0 1,121
52.50 CMCSA1422K52.5 1.90 0.27 1.51 2341.0 2.00 1237.0 11.0 13,950
52.50 CMCSA1428K52.5 1.55 -0.10 1.60 402.0 2.24 838.0 3.0 429
53.00 CMCSA1422K53 1.36 0.14 1.21 2163.0 1.49 1114.0 25.0 22,382
53.00 CMCSA1428K53 1.50 0.27 1.31 2961.0 1.50 1069.0 112.0 461
53.50 CMCSA1422K53.5 0.92 0.27 0.74 3164.0 1.00 1391.0 2.0 2,257
53.50 CMCSA1428K53.5 0.94 -0.08 0.97 5.0 1.03 56.0 880.0 55
54.00 CMCSA1422K54 0.36 -0.16 0.36 396.0 0.46 1618.0 49.0 7,789
54.00 CMCSA1428K54 0.71 0.13 0.64 38.0 0.68 295.0 35.0 824
54.50 CMCSA1422K54.5 0.10 -0.05 0.07 523.0 0.12 209.0 394.0 10,893
54.50 CMCSA1428K54.5 0.33 -0.05 0.34 394.0 0.41 1636.0 16.0 1,665
55.00 CMCSA1422K55 0.05 0.01 0.01 1718.0 0.05 1989.0 199.0 18,953
55.00 CMCSA1428K55 0.17 -0.06 0.16 744.0 0.22 3067.0 208.0 1,310
55.50 CMCSA1422K55.5 0.05 -0.02 0.02 919.0 0.05 1396.0 46.0 432
55.50 CMCSA1428K55.5 0.16 0.04 0.08 61.0 0.21 2565.0 10.0 967
56.00 CMCSA1422K56 0.03 -0.01 0.01 1106.0 0.04 1503.0 30.0 1,288
56.00 CMCSA1428K56 0.08 0.00 0.05 1742.0 0.48 2695.0 37.0 1,954
56.50 CMCSA1422K56.5 0.05 0.00 0.01 1.0 0.05 1374.0 344.0 508
56.50 CMCSA1428K56.5 0.05 0.00 0.02 1270.0 0.10 1274.0 3.0 1,331
57.00 CMCSA1422K57 0.01 -0.02 0.01 686.0 0.01 100.0 13.0 190
57.00 CMCSA1428K57 0.01 0.00 0.01 143.0 0.07 1712.0 10.0 68
57.50 CMCSA1422K57.5 0.02 0.01 0.01 11.0 0.01 124.0 210.0 1,004
57.50 CMCSA1428K57.5 0.28 0.23 0.02 1040.0 0.08 389.0 3.0 3
58.00 CMCSA1422K58 0.03 -0.02 0.01 181.0 0.05 752.0 1.0 36
58.00 CMCSA1428K58 0.05 0.00 0.01 52.0 0.11 386.0 0.0 0
58.50 CMCSA1422K58.5 0.05 0.00 0.01 295.0 0.05 573.0 0.0 0
58.50 CMCSA1428K58.5 0.05 0.00 0.02 36.0 0.11 465.0 0.0 0
59.00 CMCSA1422K59 0.05 0.00 0.01 82.0 0.05 574.0 0.0 0
59.00 CMCSA1428K59 0.05 0.00 0.01 161.0 0.09 417.0 0.0 0
59.50 CMCSA1422K59.5 0.01 -0.04 0.01 100.0 0.05 585.0 1.0 1
59.50 CMCSA1428K59.5 0.05 0.00 0.01 123.0 0.10 412.0 0.0 0
60.00 CMCSA1422K60 0.02 -0.03 0.01 22.0 0.05 1503.0 10.0 507
60.00 CMCSA1428K60 0.03 -0.02 0.01 111.0 0.05 352.0 10.0 10
60.50 CMCSA1422K60.5 0.05 0.00 0.01 52.0 0.05 448.0 0.0 0
60.50 CMCSA1428K60.5 0.05 0.00 0.01 142.0 0.08 393.0 0.0 0
61.00 CMCSA1422K61 0.05 0.00 0.01 10.0 0.05 569.0 0.0 0
61.00 CMCSA1428K61 0.05 0.00 0.01 112.0 0.08 392.0 0.0 0
61.50 CMCSA1422K61.5 0.05 0.00 0.00 0.0 0.05 569.0 0.0 0
61.50 CMCSA1428K61.5 0.05 0.00 0.01 10.0 0.07 316.0 0.0 0
62.00 CMCSA1422K62 0.05 0.00 0.00 0.0 0.05 578.0 0.0 0
62.00 CMCSA1428K62 0.05 0.00 0.01 10.0 0.07 314.0 0.0 0
62.50 CMCSA1422K62.5 0.03 -0.01 0.01 46.0 0.02 413.0 1.0 5
63.00 CMCSA1422K63 0.04 0.00 0.00 0.0 0.05 578.0 0.0 0
63.50 CMCSA1422K63.5 0.04 0.00 0.00 0.0 0.05 572.0 0.0 0
64.00 CMCSA1422K64 0.04 0.00 0.00 0.0 0.05 578.0 0.0 0
65.00 CMCSA1422K65 0.03 -0.01 0.01 2.0 0.05 440.0 1.0 1
65.00 CMCSA1428K65 0.05 0.00 0.00 0.0 0.05 269.0 0.0 0
70.00 CMCSA1422K70 0.04 0.00 0.00 0.0 0.14 933.0 0.0 0
75.00 CMCSA1422K75 0.04 0.00 0.00 0.0 0.14 1042.0 0.0 0

Put Options: CMCSA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CMCSA1422W40 0.05 0.00 0.01 10.0 0.14 531.0 0.0 0
40.00 CMCSA1428W40 0.01 -0.14 0.01 10.0 0.18 655.0 1.0 2
41.00 CMCSA1422W41 0.05 0.00 0.01 119.0 0.14 526.0 0.0 0
42.00 CMCSA1422W42 0.05 0.00 0.01 66.0 0.14 524.0 0.0 0
43.00 CMCSA1422W43 0.05 0.00 0.01 122.0 0.14 524.0 0.0 0
43.50 CMCSA1422W43.5 0.05 0.00 0.01 122.0 0.14 526.0 0.0 0
44.00 CMCSA1422W44 0.05 0.00 0.01 249.0 0.14 520.0 0.0 0
44.50 CMCSA1422W44.5 0.05 0.00 0.01 102.0 0.14 478.0 0.0 0
45.00 CMCSA1422W45 0.04 -0.01 0.01 38.0 0.05 448.0 6.0 3,907
45.00 CMCSA1428W45 0.04 -0.20 0.01 2.0 0.03 1.0 5.0 5
45.50 CMCSA1422W45.5 0.06 0.00 0.01 10.0 0.14 476.0 0.0 0
45.50 CMCSA1428W45.5 0.17 0.00 0.01 63.0 0.50 878.0 0.0 0
46.00 CMCSA1422W46 0.02 -0.04 0.01 10.0 0.14 582.0 80.0 80
46.00 CMCSA1428W46 0.40 0.39 0.01 11.0 0.27 925.0 1.0 1
46.50 CMCSA1422W46.5 0.05 -0.01 0.01 1.0 0.06 386.0 11.0 21
46.50 CMCSA1428W46.5 0.17 0.00 0.01 122.0 0.50 922.0 0.0 0
47.00 CMCSA1422W47 0.05 -0.01 0.01 10.0 0.14 557.0 10.0 11
47.00 CMCSA1428W47 0.67 0.51 0.01 17.0 0.38 792.0 86.0 96
47.50 CMCSA1422W47.5 0.06 0.00 0.01 10.0 0.11 761.0 15.0 28
47.50 CMCSA1428W47.5 0.07 -0.17 0.01 85.0 0.50 1040.0 10.0 1,458
48.00 CMCSA1422W48 0.05 -0.01 0.01 10.0 0.14 788.0 1.0 163
48.00 CMCSA1428W48 0.10 -0.07 0.01 231.0 0.40 843.0 4.0 1,993
48.50 CMCSA1422W48.5 0.02 -0.04 0.01 75.0 0.11 764.0 1.0 172
48.50 CMCSA1428W48.5 1.09 0.93 0.01 457.0 0.50 1036.0 83.0 2,388
49.00 CMCSA1422W49 0.15 0.09 0.01 32.0 0.11 779.0 3.0 757
49.00 CMCSA1428W49 0.13 0.00 0.02 237.0 0.50 1057.0 66.0 692
49.50 CMCSA1422W49.5 0.04 -0.02 0.01 170.0 0.11 777.0 13.0 398
49.50 CMCSA1428W49.5 0.19 -0.04 0.02 475.0 0.50 1125.0 501.0 894
50.00 CMCSA1422W50 0.07 0.04 0.01 160.0 0.02 45.0 1.0 24,179
50.00 CMCSA1428W50 0.06 0.00 0.01 66.0 0.50 1915.0 2.0 2,335
50.50 CMCSA1422W50.5 0.03 0.00 0.01 64.0 0.11 794.0 16.0 1,769
50.50 CMCSA1428W50.5 0.32 0.07 0.01 1110.0 0.50 1999.0 146.0 714
51.00 CMCSA1422W51 0.09 0.03 0.03 768.0 0.10 574.0 85.0 3,415
51.00 CMCSA1428W51 0.08 0.07 0.01 1691.0 0.50 2154.0 40.0 3,040
51.50 CMCSA1422W51.5 0.06 -0.01 0.02 522.0 0.05 1096.0 13.0 4,002
51.50 CMCSA1428W51.5 0.06 0.00 0.03 168.0 0.50 2393.0 155.0 1,169
52.00 CMCSA1422W52 0.04 -0.04 0.01 69.0 0.05 1265.0 15.0 5,531
52.00 CMCSA1428W52 0.16 0.13 0.03 2496.0 0.30 2404.0 40.0 446
52.50 CMCSA1422W52.5 0.01 -0.04 0.01 1.0 0.04 15.0 19.0 8,845
52.50 CMCSA1428W52.5 0.12 0.04 0.08 419.0 0.35 2544.0 28.0 1,009
53.00 CMCSA1422W53 0.05 0.00 0.03 128.0 0.10 1419.0 6491.0 13,718
53.00 CMCSA1428W53 0.18 0.05 0.07 7.0 0.12 2323.0 136.0 1,209
53.50 CMCSA1422W53.5 0.04 -0.11 0.01 24.0 0.04 1536.0 135.0 1,251
53.50 CMCSA1428W53.5 0.15 -0.07 0.15 50.0 0.21 69.0 29.0 650
54.00 CMCSA1422W54 0.10 -0.05 0.04 325.0 0.07 883.0 77.0 10,580
54.00 CMCSA1428W54 0.28 -0.19 0.27 68.0 0.30 52.0 455.0 1,571
54.50 CMCSA1422W54.5 0.27 -0.07 0.21 52.0 0.25 52.0 2000.0 3,348
54.50 CMCSA1428W54.5 0.52 -0.06 0.50 86.0 0.58 2749.0 58.0 1,089
55.00 CMCSA1422W55 0.90 0.00 0.61 1564.0 0.82 2008.0 9.0 1,820
55.00 CMCSA1428W55 1.22 0.33 0.82 41.0 1.13 2286.0 15.0 230
55.50 CMCSA1422W55.5 2.72 1.61 1.03 2084.0 1.43 1038.0 350.0 375
55.50 CMCSA1428W55.5 1.42 0.17 1.19 22.0 1.58 1947.0 32.0 54
56.00 CMCSA1422W56 2.00 0.41 1.28 896.0 2.04 582.0 4.0 23
56.00 CMCSA1428W56 1.87 0.30 1.60 266.0 2.06 647.0 26.0 283
56.50 CMCSA1422W56.5 1.92 0.00 1.66 1081.0 2.80 365.0 0.0 0
56.50 CMCSA1428W56.5 2.49 0.42 2.07 608.0 2.78 228.0 2.0 80
57.00 CMCSA1422W57 2.25 0.00 2.16 1006.0 3.15 363.0 0.0 0
57.00 CMCSA1428W57 2.16 -0.14 2.49 482.0 3.20 227.0 18.0 20
57.50 CMCSA1422W57.5 3.15 0.40 2.93 897.0 3.25 228.0 15.0 15
57.50 CMCSA1428W57.5 3.10 0.35 3.00 637.0 3.70 439.0 20.0 57
58.00 CMCSA1422W58 3.55 0.00 3.10 355.0 4.10 439.0 0.0 0
58.00 CMCSA1428W58 5.15 1.90 3.50 758.0 4.20 491.0 34.0 34
58.50 CMCSA1422W58.5 4.10 0.00 3.45 331.0 4.60 439.0 0.0 0
58.50 CMCSA1428W58.5 3.75 0.00 3.90 458.0 4.90 419.0 72.0 72
59.00 CMCSA1422W59 4.60 0.00 4.05 122.0 5.10 439.0 0.0 0
59.00 CMCSA1428W59 4.25 0.00 4.40 677.0 5.40 450.0 0.0 0
59.50 CMCSA1422W59.5 4.70 -0.05 4.70 320.0 5.60 439.0 32.0 32
59.50 CMCSA1428W59.5 5.05 0.00 4.90 148.0 5.90 670.0 0.0 0
60.00 CMCSA1422W60 6.00 0.40 5.40 203.0 5.80 129.0 5.0 56
60.00 CMCSA1428W60 6.80 1.65 5.45 118.0 6.40 654.0 28.0 28
60.50 CMCSA1422W60.5 4.00 0.00 5.60 339.0 6.60 155.0 0.0 0
60.50 CMCSA1428W60.5 6.05 0.00 5.85 121.0 6.90 226.0 0.0 0
61.00 CMCSA1422W61 4.50 0.00 6.10 339.0 7.10 155.0 0.0 0
61.00 CMCSA1428W61 6.55 0.00 6.35 131.0 7.40 262.0 0.0 0
61.50 CMCSA1422W61.5 5.00 0.00 6.60 339.0 7.60 155.0 0.0 0
61.50 CMCSA1428W61.5 7.05 0.00 6.85 131.0 7.90 665.0 0.0 0
62.00 CMCSA1422W62 5.50 0.00 5.95 112.0 8.00 124.0 0.0 0
62.00 CMCSA1428W62 7.55 0.00 6.00 71.0 8.00 79.0 0.0 0
62.50 CMCSA1422W62.5 7.10 0.35 7.85 246.0 8.50 124.0 10.0 10
63.00 CMCSA1422W63 6.95 0.00 6.60 218.0 8.85 34.0 0.0 0
63.50 CMCSA1422W63.5 7.05 0.00 7.00 218.0 9.35 34.0 0.0 0
64.00 CMCSA1422W64 7.50 0.00 7.60 218.0 9.85 39.0 0.0 0
65.00 CMCSA1422W65 8.55 0.00 8.50 196.0 10.90 126.0 0.0 0
65.00 CMCSA1428W65 9.90 0.00 8.60 442.0 13.05 190.0 0.0 0
70.00 CMCSA1422W70 13.45 0.00 13.50 196.0 15.90 126.0 0.0 0
75.00 CMCSA1422W75 19.55 0.00 19.75 196.0 20.90 126.0 0.0 0