Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-06-21)Premium Content

Comcast Corporation (CMCSA)
As of Jun 19 2013 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMCSA 130622C00032000 C 06/22/13 32.0 8.15 8.25
CMCSA 130622C00033000 C 06/22/13 33.0 6.65 8.05
CMCSA 130622C00034000 C 06/22/13 34.0 5.65 7.05
CMCSA 130622C00035000 C 06/22/13 35.0 5.20 5.25
CMCSA 130622C00036000 C 06/22/13 36.0 4.20 4.30
CMCSA 130622C00037000 C 06/22/13 37.0 3.20 3.30
CMCSA 130622C00038000 C 06/22/13 38.0 2.22 2.26
CMCSA 130622C00039000 C 06/22/13 39.0 1.24 1.28
CMCSA 130622C00040000 C 06/22/13 40.0 0.40 0.43
CMCSA 130622C00041000 C 06/22/13 41.0 0.04 0.06
CMCSA 130622C00042000 C 06/22/13 42.0 0.00 0.02
CMCSA 130622C00043000 C 06/22/13 43.0 0.00 0.01
CMCSA 130622C00044000 C 06/22/13 44.0 0.01 0.02
CMCSA 130622C00045000 C 06/22/13 45.0 0.00 0.01
CMCSA 130622C00046000 C 06/22/13 46.0 0.00 0.02
CMCSA 130622C00047000 C 06/22/13 47.0 0.00 0.01
CMCSA 130622C00048000 C 06/22/13 48.0 0.00 0.02
CMCSA 130622P00032000 P 06/22/13 32.0 0.00 0.01
CMCSA 130622P00033000 P 06/22/13 33.0 0.00 0.01
CMCSA 130622P00034000 P 06/22/13 34.0 0.00 0.02
CMCSA 130622P00035000 P 06/22/13 35.0 0.00 0.02
CMCSA 130622P00036000 P 06/22/13 36.0 0.00 0.03
CMCSA 130622P00037000 P 06/22/13 37.0 0.00 0.03
CMCSA 130622P00038000 P 06/22/13 38.0 0.01 0.02
CMCSA 130622P00039000 P 06/22/13 39.0 0.02 0.05
CMCSA 130622P00040000 P 06/22/13 40.0 0.19 0.21
CMCSA 130622P00041000 P 06/22/13 41.0 0.81 0.85
CMCSA 130622P00042000 P 06/22/13 42.0 1.76 1.81
CMCSA 130622P00043000 P 06/22/13 43.0 2.76 2.81
CMCSA 130622P00044000 P 06/22/13 44.0 3.75 3.85
CMCSA 130622P00045000 P 06/22/13 45.0 3.15 4.90
CMCSA 130622P00046000 P 06/22/13 46.0 5.70 5.85
CMCSA 130622P00047000 P 06/22/13 47.0 6.70 6.85
CMCSA 130622P00048000 P 06/22/13 48.0 5.70 8.30
CMCSA 130720C00019000 C 07/20/13 19.0 19.95 22.55
CMCSA 130720C00020000 C 07/20/13 20.0 18.95 21.55
CMCSA 130720C00021000 C 07/20/13 21.0 17.95 20.55
CMCSA 130720C00022000 C 07/20/13 22.0 16.95 19.55
CMCSA 130720C00023000 C 07/20/13 23.0 15.65 18.55
CMCSA 130720C00024000 C 07/20/13 24.0 14.95 17.50
CMCSA 130720C00025000 C 07/20/13 25.0 13.90 16.50
CMCSA 130720C00026000 C 07/20/13 26.0 12.80 15.50
CMCSA 130720C00027000 C 07/20/13 27.0 11.65 14.75
CMCSA 130720C00028000 C 07/20/13 28.0 12.20 12.30
CMCSA 130720C00029000 C 07/20/13 29.0 9.65 12.05
CMCSA 130720C00030000 C 07/20/13 30.0 9.65 11.05
CMCSA 130720C00031000 C 07/20/13 31.0 8.90 9.90
CMCSA 130720C00032000 C 07/20/13 32.0 7.80 8.90
CMCSA 130720C00033000 C 07/20/13 33.0 7.10 7.90
CMCSA 130720C00034000 C 07/20/13 34.0 6.20 6.25
CMCSA 130720C00035000 C 07/20/13 35.0 5.20 5.30
CMCSA 130720C00036000 C 07/20/13 36.0 4.05 4.35
CMCSA 130720C00037000 C 07/20/13 37.0 3.25 3.35
CMCSA 130720C00038000 C 07/20/13 38.0 2.35 2.41
CMCSA 130720C00039000 C 07/20/13 39.0 1.58 1.62
CMCSA 130720C00040000 C 07/20/13 40.0 0.96 0.99
CMCSA 130720C00041000 C 07/20/13 41.0 0.52 0.55
CMCSA 130720C00042000 C 07/20/13 42.0 0.25 0.28
CMCSA 130720C00043000 C 07/20/13 43.0 0.11 0.13
CMCSA 130720C00044000 C 07/20/13 44.0 0.04 0.06
CMCSA 130720C00045000 C 07/20/13 45.0 0.01 0.04
CMCSA 130720C00046000 C 07/20/13 46.0 0.00 0.05
CMCSA 130720C00047000 C 07/20/13 47.0 0.00 0.05
CMCSA 130720C00048000 C 07/20/13 48.0 0.00 0.03
CMCSA 130720C00049000 C 07/20/13 49.0 0.00 0.03
CMCSA 130720C00050000 C 07/20/13 50.0 0.00 0.03
CMCSA 130720C00055000 C 07/20/13 55.0 0.00 0.03
CMCSA 130720P00019000 P 07/20/13 19.0 0.00 0.03
CMCSA 130720P00020000 P 07/20/13 20.0 0.00 0.03
CMCSA 130720P00021000 P 07/20/13 21.0 0.00 0.03
CMCSA 130720P00022000 P 07/20/13 22.0 0.00 0.03
CMCSA 130720P00023000 P 07/20/13 23.0 0.00 0.03
CMCSA 130720P00024000 P 07/20/13 24.0 0.00 0.03
CMCSA 130720P00025000 P 07/20/13 25.0 0.00 0.03
CMCSA 130720P00026000 P 07/20/13 26.0 0.00 0.03
CMCSA 130720P00027000 P 07/20/13 27.0 0.00 0.04
CMCSA 130720P00028000 P 07/20/13 28.0 0.00 0.03
CMCSA 130720P00029000 P 07/20/13 29.0 0.00 0.04
CMCSA 130720P00030000 P 07/20/13 30.0 0.01 0.05
CMCSA 130720P00031000 P 07/20/13 31.0 0.02 0.04
CMCSA 130720P00032000 P 07/20/13 32.0 0.02 0.05
CMCSA 130720P00033000 P 07/20/13 33.0 0.03 0.05
CMCSA 130720P00034000 P 07/20/13 34.0 0.04 0.06
CMCSA 130720P00035000 P 07/20/13 35.0 0.06 0.08
CMCSA 130720P00036000 P 07/20/13 36.0 0.09 0.12
CMCSA 130720P00037000 P 07/20/13 37.0 0.16 0.18
CMCSA 130720P00038000 P 07/20/13 38.0 0.29 0.31
CMCSA 130720P00039000 P 07/20/13 39.0 0.53 0.55
CMCSA 130720P00040000 P 07/20/13 40.0 0.92 0.95
CMCSA 130720P00041000 P 07/20/13 41.0 1.49 1.52
CMCSA 130720P00042000 P 07/20/13 42.0 2.21 2.26
CMCSA 130720P00043000 P 07/20/13 43.0 3.05 3.15
CMCSA 130720P00044000 P 07/20/13 44.0 4.00 4.05
CMCSA 130720P00045000 P 07/20/13 45.0 4.95 5.05
CMCSA 130720P00046000 P 07/20/13 46.0 5.35 6.10
CMCSA 130720P00047000 P 07/20/13 47.0 6.20 7.10
CMCSA 130720P00048000 P 07/20/13 48.0 7.15 8.30
CMCSA 130720P00049000 P 07/20/13 49.0 8.10 9.45
CMCSA 130720P00050000 P 07/20/13 50.0 8.45 11.50
CMCSA 130720P00055000 P 07/20/13 55.0 14.00 15.95
CMCSA 131019C00021000 C 10/19/13 21.0 17.55 21.00
CMCSA 131019C00022000 C 10/19/13 22.0 16.55 20.00
CMCSA 131019C00023000 C 10/19/13 23.0 15.55 19.00
CMCSA 131019C00024000 C 10/19/13 24.0 14.55 18.00
CMCSA 131019C00025000 C 10/19/13 25.0 13.55 16.80
CMCSA 131019C00026000 C 10/19/13 26.0 12.55 16.00
CMCSA 131019C00027000 C 10/19/13 27.0 12.55 14.40
CMCSA 131019C00028000 C 10/19/13 28.0 12.00 14.00
CMCSA 131019C00029000 C 10/19/13 29.0 11.10 12.00
CMCSA 131019C00030000 C 10/19/13 30.0 10.05 12.00
CMCSA 131019C00031000 C 10/19/13 31.0 9.20 9.30
CMCSA 131019C00032000 C 10/19/13 32.0 8.25 8.35
CMCSA 131019C00033000 C 10/19/13 33.0 7.20 8.10
CMCSA 131019C00034000 C 10/19/13 34.0 6.35 6.75
CMCSA 131019C00035000 C 10/19/13 35.0 5.55 5.65
CMCSA 131019C00036000 C 10/19/13 36.0 4.75 4.85
CMCSA 131019C00037000 C 10/19/13 37.0 4.00 4.10
CMCSA 131019C00038000 C 10/19/13 38.0 3.25 3.35
CMCSA 131019C00039000 C 10/19/13 39.0 2.65 2.70
CMCSA 131019C00040000 C 10/19/13 40.0 2.09 2.13
CMCSA 131019C00041000 C 10/19/13 41.0 1.60 1.65
CMCSA 131019C00042000 C 10/19/13 42.0 1.21 1.25
CMCSA 131019C00043000 C 10/19/13 43.0 0.89 0.93
CMCSA 131019C00044000 C 10/19/13 44.0 0.65 0.68
CMCSA 131019C00045000 C 10/19/13 45.0 0.46 0.49
CMCSA 131019C00046000 C 10/19/13 46.0 0.32 0.35
CMCSA 131019C00047000 C 10/19/13 47.0 0.22 0.25
CMCSA 131019C00048000 C 10/19/13 48.0 0.15 0.18
CMCSA 131019C00049000 C 10/19/13 49.0 0.10 0.13
CMCSA 131019C00050000 C 10/19/13 50.0 0.07 0.09
CMCSA 131019C00055000 C 10/19/13 55.0 0.00 0.05
CMCSA 131019P00021000 P 10/19/13 21.0 0.01 0.05
CMCSA 131019P00022000 P 10/19/13 22.0 0.01 0.06
CMCSA 131019P00023000 P 10/19/13 23.0 0.03 0.06
CMCSA 131019P00024000 P 10/19/13 24.0 0.02 0.08
CMCSA 131019P00025000 P 10/19/13 25.0 0.03 0.09
CMCSA 131019P00026000 P 10/19/13 26.0 0.06 0.10
CMCSA 131019P00027000 P 10/19/13 27.0 0.06 0.11
CMCSA 131019P00028000 P 10/19/13 28.0 0.08 0.13
CMCSA 131019P00029000 P 10/19/13 29.0 0.12 0.16
CMCSA 131019P00030000 P 10/19/13 30.0 0.15 0.20
CMCSA 131019P00031000 P 10/19/13 31.0 0.22 0.25
CMCSA 131019P00032000 P 10/19/13 32.0 0.29 0.32
CMCSA 131019P00033000 P 10/19/13 33.0 0.37 0.40
CMCSA 131019P00034000 P 10/19/13 34.0 0.49 0.51
CMCSA 131019P00035000 P 10/19/13 35.0 0.63 0.66
CMCSA 131019P00036000 P 10/19/13 36.0 0.82 0.85
CMCSA 131019P00037000 P 10/19/13 37.0 1.06 1.10
CMCSA 131019P00038000 P 10/19/13 38.0 1.36 1.40
CMCSA 131019P00039000 P 10/19/13 39.0 1.74 1.77
CMCSA 131019P00040000 P 10/19/13 40.0 2.18 2.22
CMCSA 131019P00041000 P 10/19/13 41.0 2.71 2.77
CMCSA 131019P00042000 P 10/19/13 42.0 3.30 3.40
CMCSA 131019P00043000 P 10/19/13 43.0 4.00 4.10
CMCSA 131019P00044000 P 10/19/13 44.0 4.75 4.85
CMCSA 131019P00045000 P 10/19/13 45.0 5.55 5.65
CMCSA 131019P00046000 P 10/19/13 46.0 6.30 6.60
CMCSA 131019P00047000 P 10/19/13 47.0 7.15 7.50
CMCSA 131019P00048000 P 10/19/13 48.0 7.75 8.45
CMCSA 131019P00049000 P 10/19/13 49.0 8.55 9.40
CMCSA 131019P00050000 P 10/19/13 50.0 9.25 10.35
CMCSA 131019P00055000 P 10/19/13 55.0 13.25 15.35
CMCSA 140118C00015000 C 01/18/14 15.0 25.10 25.70
CMCSA 140118C00018000 C 01/18/14 18.0 22.10 22.70
CMCSA 140118C00020000 C 01/18/14 20.0 20.10 20.70
CMCSA 140118C00021000 C 01/18/14 21.0 19.10 19.65
CMCSA 140118C00022000 C 01/18/14 22.0 18.10 18.70
CMCSA 140118C00023000 C 01/18/14 23.0 17.05 17.70
CMCSA 140118C00024000 C 01/18/14 24.0 16.05 16.70
CMCSA 140118C00025000 C 01/18/14 25.0 15.05 15.60
CMCSA 140118C00026000 C 01/18/14 26.0 14.15 14.70
CMCSA 140118C00027000 C 01/18/14 27.0 13.10 13.65
CMCSA 140118C00028000 C 01/18/14 28.0 12.20 12.65
CMCSA 140118C00029000 C 01/18/14 29.0 11.15 11.75
CMCSA 140118C00030000 C 01/18/14 30.0 10.30 10.75
CMCSA 140118C00031000 C 01/18/14 31.0 9.35 9.50
CMCSA 140118C00032000 C 01/18/14 32.0 8.50 8.65
CMCSA 140118C00033000 C 01/18/14 33.0 7.65 7.75
CMCSA 140118C00034000 C 01/18/14 34.0 6.80 6.95
CMCSA 140118C00035000 C 01/18/14 35.0 6.05 6.10
CMCSA 140118C00036000 C 01/18/14 36.0 5.25 5.40
CMCSA 140118C00037000 C 01/18/14 37.0 4.55 4.65
CMCSA 140118C00038000 C 01/18/14 38.0 3.90 4.00
CMCSA 140118C00039000 C 01/18/14 39.0 3.30 3.40
CMCSA 140118C00040000 C 01/18/14 40.0 2.81 2.84
CMCSA 140118C00041000 C 01/18/14 41.0 2.31 2.35
CMCSA 140118C00042000 C 01/18/14 42.0 1.90 1.93
CMCSA 140118C00043000 C 01/18/14 43.0 1.54 1.57
CMCSA 140118C00044000 C 01/18/14 44.0 1.23 1.26
CMCSA 140118C00045000 C 01/18/14 45.0 0.98 1.01
CMCSA 140118C00046000 C 01/18/14 46.0 0.77 0.80
CMCSA 140118C00047000 C 01/18/14 47.0 0.60 0.64
CMCSA 140118C00048000 C 01/18/14 48.0 0.47 0.50
CMCSA 140118C00049000 C 01/18/14 49.0 0.36 0.39
CMCSA 140118C00050000 C 01/18/14 50.0 0.28 0.31
CMCSA 140118C00055000 C 01/18/14 55.0 0.07 0.11
CMCSA 140118C00060000 C 01/18/14 60.0 0.01 0.05
CMCSA 140118P00015000 P 01/18/14 15.0 0.01 0.05
CMCSA 140118P00018000 P 01/18/14 18.0 0.03 0.06
CMCSA 140118P00020000 P 01/18/14 20.0 0.05 0.09
CMCSA 140118P00021000 P 01/18/14 21.0 0.07 0.10
CMCSA 140118P00022000 P 01/18/14 22.0 0.09 0.12
CMCSA 140118P00023000 P 01/18/14 23.0 0.11 0.14
CMCSA 140118P00024000 P 01/18/14 24.0 0.13 0.17
CMCSA 140118P00025000 P 01/18/14 25.0 0.16 0.20
CMCSA 140118P00026000 P 01/18/14 26.0 0.20 0.24
CMCSA 140118P00027000 P 01/18/14 27.0 0.24 0.28
CMCSA 140118P00028000 P 01/18/14 28.0 0.30 0.34
CMCSA 140118P00029000 P 01/18/14 29.0 0.37 0.40
CMCSA 140118P00030000 P 01/18/14 30.0 0.46 0.50
CMCSA 140118P00031000 P 01/18/14 31.0 0.56 0.59
CMCSA 140118P00032000 P 01/18/14 32.0 0.68 0.72
CMCSA 140118P00033000 P 01/18/14 33.0 0.83 0.86
CMCSA 140118P00034000 P 01/18/14 34.0 1.01 1.04
CMCSA 140118P00035000 P 01/18/14 35.0 1.23 1.26
CMCSA 140118P00036000 P 01/18/14 36.0 1.49 1.53
CMCSA 140118P00037000 P 01/18/14 37.0 1.79 1.84
CMCSA 140118P00038000 P 01/18/14 38.0 2.15 2.19
CMCSA 140118P00039000 P 01/18/14 39.0 2.56 2.61
CMCSA 140118P00040000 P 01/18/14 40.0 3.00 3.10
CMCSA 140118P00041000 P 01/18/14 41.0 3.55 3.65
CMCSA 140118P00042000 P 01/18/14 42.0 4.10 4.20
CMCSA 140118P00043000 P 01/18/14 43.0 4.75 4.85
CMCSA 140118P00044000 P 01/18/14 44.0 5.45 5.55
CMCSA 140118P00045000 P 01/18/14 45.0 6.20 6.30
CMCSA 140118P00046000 P 01/18/14 46.0 7.00 7.10
CMCSA 140118P00047000 P 01/18/14 47.0 7.85 7.95
CMCSA 140118P00048000 P 01/18/14 48.0 8.70 8.80
CMCSA 140118P00049000 P 01/18/14 49.0 9.55 9.70
CMCSA 140118P00050000 P 01/18/14 50.0 10.50 10.60
CMCSA 140118P00055000 P 01/18/14 55.0 14.95 15.50
CMCSA 140118P00060000 P 01/18/14 60.0 19.85 20.40
CMCSA 150117C00018000 C 01/17/15 18.0 22.05 22.65
CMCSA 150117C00020000 C 01/17/15 20.0 20.05 20.75
CMCSA 150117C00023000 C 01/17/15 23.0 16.95 17.65
CMCSA 150117C00025000 C 01/17/15 25.0 15.25 15.75
CMCSA 150117C00028000 C 01/17/15 28.0 12.65 13.05
CMCSA 150117C00030000 C 01/17/15 30.0 11.05 11.20
CMCSA 150117C00033000 C 01/17/15 33.0 8.85 9.00
CMCSA 150117C00035000 C 01/17/15 35.0 7.50 7.70
CMCSA 150117C00037000 C 01/17/15 37.0 6.35 6.50
CMCSA 150117C00040000 C 01/17/15 40.0 4.80 4.90
CMCSA 150117C00042000 C 01/17/15 42.0 3.90 4.05
CMCSA 150117C00045000 C 01/17/15 45.0 2.84 2.93
CMCSA 150117C00047000 C 01/17/15 47.0 2.25 2.35
CMCSA 150117C00050000 C 01/17/15 50.0 1.58 1.66
CMCSA 150117C00055000 C 01/17/15 55.0 0.86 0.93
CMCSA 150117C00060000 C 01/17/15 60.0 0.45 0.52
CMCSA 150117P00018000 P 01/17/15 18.0 0.23 0.28
CMCSA 150117P00020000 P 01/17/15 20.0 0.35 0.40
CMCSA 150117P00023000 P 01/17/15 23.0 0.58 0.65
CMCSA 150117P00025000 P 01/17/15 25.0 0.83 0.90
CMCSA 150117P00028000 P 01/17/15 28.0 1.36 1.41
CMCSA 150117P00030000 P 01/17/15 30.0 1.80 1.86
CMCSA 150117P00033000 P 01/17/15 33.0 2.65 2.72
CMCSA 150117P00035000 P 01/17/15 35.0 3.35 3.45
CMCSA 150117P00037000 P 01/17/15 37.0 4.15 4.25
CMCSA 150117P00040000 P 01/17/15 40.0 5.60 5.75
CMCSA 150117P00042000 P 01/17/15 42.0 6.75 6.85
CMCSA 150117P00045000 P 01/17/15 45.0 8.65 8.80
CMCSA 150117P00047000 P 01/17/15 47.0 10.05 10.25
CMCSA 150117P00050000 P 01/17/15 50.0 12.35 12.55
CMCSA 150117P00055000 P 01/17/15 55.0 16.45 16.80
CMCSA 150117P00060000 P 01/17/15 60.0 20.75 21.45