Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-19)Premium Content

Comcast Corporation (CMCSA)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMCSA 141031C00040000 C 10/31/14 40.0 12.80 14.40
CMCSA 141031C00044000 C 10/31/14 44.0 9.15 11.80
CMCSA 141031C00044500 C 10/31/14 44.5 8.65 10.55
CMCSA 141031C00045000 C 10/31/14 45.0 8.90 9.55
CMCSA 141031C00045500 C 10/31/14 45.5 7.65 9.20
CMCSA 141031C00046000 C 10/31/14 46.0 7.85 8.40
CMCSA 141031C00046500 C 10/31/14 46.5 7.35 8.00
CMCSA 141031C00047000 C 10/31/14 47.0 6.85 7.70
CMCSA 141031C00047500 C 10/31/14 47.5 6.35 6.85
CMCSA 141031C00048000 C 10/31/14 48.0 5.85 6.90
CMCSA 141031C00048500 C 10/31/14 48.5 5.35 6.35
CMCSA 141031C00049000 C 10/31/14 49.0 4.85 5.85
CMCSA 141031C00049500 C 10/31/14 49.5 4.35 5.35
CMCSA 141031C00050000 C 10/31/14 50.0 3.80 4.40
CMCSA 141031C00050500 C 10/31/14 50.5 3.30 3.90
CMCSA 141031C00051000 C 10/31/14 51.0 2.82 3.45
CMCSA 141031C00051500 C 10/31/14 51.5 2.41 2.92
CMCSA 141031C00052000 C 10/31/14 52.0 2.05 2.45
CMCSA 141031C00052500 C 10/31/14 52.5 1.71 1.95
CMCSA 141031C00053000 C 10/31/14 53.0 1.32 1.51
CMCSA 141031C00053500 C 10/31/14 53.5 0.99 1.06
CMCSA 141031C00054000 C 10/31/14 54.0 0.61 0.71
CMCSA 141031C00054500 C 10/31/14 54.5 0.34 0.43
CMCSA 141031C00055000 C 10/31/14 55.0 0.18 0.25
CMCSA 141031C00055500 C 10/31/14 55.5 0.09 0.23
CMCSA 141031C00056000 C 10/31/14 56.0 0.00 0.10
CMCSA 141031C00056500 C 10/31/14 56.5 0.00 0.20
CMCSA 141031C00057000 C 10/31/14 57.0 0.00 0.19
CMCSA 141031C00057500 C 10/31/14 57.5 0.00 0.13
CMCSA 141031C00058000 C 10/31/14 58.0 0.00 0.12
CMCSA 141031C00058500 C 10/31/14 58.5 0.00 0.17
CMCSA 141031C00059000 C 10/31/14 59.0 0.00 0.12
CMCSA 141031C00059500 C 10/31/14 59.5 0.00 0.17
CMCSA 141031C00060000 C 10/31/14 60.0 0.00 0.16
CMCSA 141031C00060500 C 10/31/14 60.5 0.00 0.16
CMCSA 141031C00061000 C 10/31/14 61.0 0.00 0.16
CMCSA 141031C00061500 C 10/31/14 61.5 0.00 0.16
CMCSA 141031C00062000 C 10/31/14 62.0 0.00 0.16
CMCSA 141031C00062500 C 10/31/14 62.5 0.00 0.16
CMCSA 141031C00063000 C 10/31/14 63.0 0.00 0.16
CMCSA 141031C00063500 C 10/31/14 63.5 0.00 0.16
CMCSA 141031C00064000 C 10/31/14 64.0 0.00 0.16
CMCSA 141031C00065000 C 10/31/14 65.0 0.00 0.16
CMCSA 141031C00067500 C 10/31/14 67.5 0.00 0.16
CMCSA 141031P00040000 P 10/31/14 40.0 0.00 0.16
CMCSA 141031P00044000 P 10/31/14 44.0 0.00 0.17
CMCSA 141031P00044500 P 10/31/14 44.5 0.00 0.17
CMCSA 141031P00045000 P 10/31/14 45.0 0.00 0.17
CMCSA 141031P00045500 P 10/31/14 45.5 0.00 0.17
CMCSA 141031P00046000 P 10/31/14 46.0 0.00 0.17
CMCSA 141031P00046500 P 10/31/14 46.5 0.00 0.17
CMCSA 141031P00047000 P 10/31/14 47.0 0.00 0.18
CMCSA 141031P00047500 P 10/31/14 47.5 0.00 0.18
CMCSA 141031P00048000 P 10/31/14 48.0 0.00 0.10
CMCSA 141031P00048500 P 10/31/14 48.5 0.00 0.18
CMCSA 141031P00049000 P 10/31/14 49.0 0.00 0.19
CMCSA 141031P00049500 P 10/31/14 49.5 0.00 0.19
CMCSA 141031P00050000 P 10/31/14 50.0 0.00 0.10
CMCSA 141031P00050500 P 10/31/14 50.5 0.00 0.12
CMCSA 141031P00051000 P 10/31/14 51.0 0.00 0.18
CMCSA 141031P00051500 P 10/31/14 51.5 0.00 0.15
CMCSA 141031P00052000 P 10/31/14 52.0 0.03 0.21
CMCSA 141031P00052500 P 10/31/14 52.5 0.10 0.15
CMCSA 141031P00053000 P 10/31/14 53.0 0.16 0.22
CMCSA 141031P00053500 P 10/31/14 53.5 0.24 0.30
CMCSA 141031P00054000 P 10/31/14 54.0 0.37 0.47
CMCSA 141031P00054500 P 10/31/14 54.5 0.60 0.72
CMCSA 141031P00055000 P 10/31/14 55.0 0.88 1.15
CMCSA 141031P00055500 P 10/31/14 55.5 0.99 1.99
CMCSA 141031P00056000 P 10/31/14 56.0 1.12 2.49
CMCSA 141031P00056500 P 10/31/14 56.5 1.62 2.95
CMCSA 141031P00057000 P 10/31/14 57.0 2.13 3.50
CMCSA 141031P00057500 P 10/31/14 57.5 2.62 3.60
CMCSA 141031P00058000 P 10/31/14 58.0 3.25 4.10
CMCSA 141031P00058500 P 10/31/14 58.5 3.65 4.70
CMCSA 141031P00059000 P 10/31/14 59.0 4.15 5.25
CMCSA 141031P00059500 P 10/31/14 59.5 4.45 5.65
CMCSA 141031P00060000 P 10/31/14 60.0 4.95 6.15
CMCSA 141031P00060500 P 10/31/14 60.5 5.55 6.65
CMCSA 141031P00061000 P 10/31/14 61.0 6.05 7.30
CMCSA 141031P00061500 P 10/31/14 61.5 6.55 7.70
CMCSA 141031P00062000 P 10/31/14 62.0 6.90 8.20
CMCSA 141031P00062500 P 10/31/14 62.5 6.75 9.50
CMCSA 141031P00063000 P 10/31/14 63.0 6.70 10.35
CMCSA 141031P00063500 P 10/31/14 63.5 7.80 9.60
CMCSA 141031P00064000 P 10/31/14 64.0 8.10 11.40
CMCSA 141031P00065000 P 10/31/14 65.0 9.15 12.50
CMCSA 141031P00067500 P 10/31/14 67.5 12.30 13.65
CMCSA 141107C00040000 C 11/07/14 40.0 12.80 14.85
CMCSA 141107C00045000 C 11/07/14 45.0 7.90 9.35
CMCSA 141107C00045500 C 11/07/14 45.5 7.65 8.90
CMCSA 141107C00046000 C 11/07/14 46.0 7.15 8.45
CMCSA 141107C00046500 C 11/07/14 46.5 6.80 7.95
CMCSA 141107C00047000 C 11/07/14 47.0 6.80 7.40
CMCSA 141107C00047500 C 11/07/14 47.5 6.30 6.95
CMCSA 141107C00048000 C 11/07/14 48.0 5.80 6.45
CMCSA 141107C00048500 C 11/07/14 48.5 4.80 6.50
CMCSA 141107C00049000 C 11/07/14 49.0 4.75 5.45
CMCSA 141107C00049500 C 11/07/14 49.5 3.80 5.70
CMCSA 141107C00050000 C 11/07/14 50.0 3.35 5.05
CMCSA 141107C00050500 C 11/07/14 50.5 3.30 4.05
CMCSA 141107C00051000 C 11/07/14 51.0 3.05 3.50
CMCSA 141107C00051500 C 11/07/14 51.5 2.61 3.10
CMCSA 141107C00052000 C 11/07/14 52.0 2.32 2.60
CMCSA 141107C00052500 C 11/07/14 52.5 1.88 2.07
CMCSA 141107C00053000 C 11/07/14 53.0 1.55 1.66
CMCSA 141107C00053500 C 11/07/14 53.5 1.18 1.29
CMCSA 141107C00054000 C 11/07/14 54.0 0.87 0.96
CMCSA 141107C00054500 C 11/07/14 54.5 0.61 0.69
CMCSA 141107C00055000 C 11/07/14 55.0 0.40 0.47
CMCSA 141107C00055500 C 11/07/14 55.5 0.24 0.34
CMCSA 141107C00056000 C 11/07/14 56.0 0.15 0.21
CMCSA 141107C00056500 C 11/07/14 56.5 0.01 0.26
CMCSA 141107C00057000 C 11/07/14 57.0 0.00 0.27
CMCSA 141107C00057500 C 11/07/14 57.5 0.00 0.23
CMCSA 141107C00058000 C 11/07/14 58.0 0.00 0.21
CMCSA 141107C00058500 C 11/07/14 58.5 0.00 0.19
CMCSA 141107C00059000 C 11/07/14 59.0 0.00 0.18
CMCSA 141107C00059500 C 11/07/14 59.5 0.00 0.17
CMCSA 141107C00060000 C 11/07/14 60.0 0.00 0.17
CMCSA 141107C00060500 C 11/07/14 60.5 0.00 0.17
CMCSA 141107C00061000 C 11/07/14 61.0 0.00 0.17
CMCSA 141107C00061500 C 11/07/14 61.5 0.00 0.17
CMCSA 141107C00062000 C 11/07/14 62.0 0.00 0.17
CMCSA 141107C00063000 C 11/07/14 63.0 0.00 0.17
CMCSA 141107C00064000 C 11/07/14 64.0 0.00 0.17
CMCSA 141107C00065000 C 11/07/14 65.0 0.00 0.17
CMCSA 141107P00040000 P 11/07/14 40.0 0.00 0.18
CMCSA 141107P00045000 P 11/07/14 45.0 0.00 0.21
CMCSA 141107P00045500 P 11/07/14 45.5 0.00 0.21
CMCSA 141107P00046000 P 11/07/14 46.0 0.00 0.22
CMCSA 141107P00046500 P 11/07/14 46.5 0.00 0.22
CMCSA 141107P00047000 P 11/07/14 47.0 0.00 0.23
CMCSA 141107P00047500 P 11/07/14 47.5 0.00 0.20
CMCSA 141107P00048000 P 11/07/14 48.0 0.00 0.25
CMCSA 141107P00048500 P 11/07/14 48.5 0.00 0.25
CMCSA 141107P00049000 P 11/07/14 49.0 0.00 0.25
CMCSA 141107P00049500 P 11/07/14 49.5 0.00 0.25
CMCSA 141107P00050000 P 11/07/14 50.0 0.04 0.24
CMCSA 141107P00050500 P 11/07/14 50.5 0.02 0.22
CMCSA 141107P00051000 P 11/07/14 51.0 0.07 0.16
CMCSA 141107P00051500 P 11/07/14 51.5 0.08 0.25
CMCSA 141107P00052000 P 11/07/14 52.0 0.14 0.25
CMCSA 141107P00052500 P 11/07/14 52.5 0.24 0.32
CMCSA 141107P00053000 P 11/07/14 53.0 0.32 0.38
CMCSA 141107P00053500 P 11/07/14 53.5 0.41 0.51
CMCSA 141107P00054000 P 11/07/14 54.0 0.61 0.72
CMCSA 141107P00054500 P 11/07/14 54.5 0.84 0.97
CMCSA 141107P00055000 P 11/07/14 55.0 1.10 1.41
CMCSA 141107P00055500 P 11/07/14 55.5 1.43 1.94
CMCSA 141107P00056000 P 11/07/14 56.0 1.57 2.32
CMCSA 141107P00056500 P 11/07/14 56.5 1.97 2.77
CMCSA 141107P00057000 P 11/07/14 57.0 2.09 3.25
CMCSA 141107P00057500 P 11/07/14 57.5 2.64 3.75
CMCSA 141107P00058000 P 11/07/14 58.0 3.05 4.20
CMCSA 141107P00058500 P 11/07/14 58.5 3.60 4.70
CMCSA 141107P00059000 P 11/07/14 59.0 4.10 5.20
CMCSA 141107P00059500 P 11/07/14 59.5 4.50 5.70
CMCSA 141107P00060000 P 11/07/14 60.0 4.90 6.15
CMCSA 141107P00060500 P 11/07/14 60.5 5.55 6.75
CMCSA 141107P00061000 P 11/07/14 61.0 5.25 8.05
CMCSA 141107P00061500 P 11/07/14 61.5 6.55 7.65
CMCSA 141107P00062000 P 11/07/14 62.0 6.30 9.05
CMCSA 141107P00063000 P 11/07/14 63.0 7.30 9.15
CMCSA 141107P00064000 P 11/07/14 64.0 7.85 10.20
CMCSA 141107P00065000 P 11/07/14 65.0 9.00 11.15
CMCSA 141114C00040000 C 11/14/14 40.0 13.15 14.95
CMCSA 141114C00045000 C 11/14/14 45.0 8.20 9.45
CMCSA 141114C00045500 C 11/14/14 45.5 8.25 8.90
CMCSA 141114C00046000 C 11/14/14 46.0 7.20 9.25
CMCSA 141114C00046500 C 11/14/14 46.5 6.70 8.40
CMCSA 141114C00047000 C 11/14/14 47.0 6.20 8.15
CMCSA 141114C00047500 C 11/14/14 47.5 5.70 7.75
CMCSA 141114C00048000 C 11/14/14 48.0 5.20 7.20
CMCSA 141114C00048500 C 11/14/14 48.5 5.30 6.00
CMCSA 141114C00049000 C 11/14/14 49.0 4.35 6.20
CMCSA 141114C00049500 C 11/14/14 49.5 3.85 5.60
CMCSA 141114C00050000 C 11/14/14 50.0 3.70 4.75
CMCSA 141114C00050500 C 11/14/14 50.5 2.95 4.45
CMCSA 141114C00051000 C 11/14/14 51.0 3.15 3.55
CMCSA 141114C00051500 C 11/14/14 51.5 2.86 3.10
CMCSA 141114C00052000 C 11/14/14 52.0 2.45 2.65
CMCSA 141114C00052500 C 11/14/14 52.5 2.07 2.28
CMCSA 141114C00053000 C 11/14/14 53.0 1.68 1.84
CMCSA 141114C00053500 C 11/14/14 53.5 1.39 1.55
CMCSA 141114C00054000 C 11/14/14 54.0 1.09 1.17
CMCSA 141114C00054500 C 11/14/14 54.5 0.74 0.90
CMCSA 141114C00055000 C 11/14/14 55.0 0.60 0.68
CMCSA 141114C00055500 C 11/14/14 55.5 0.42 0.51
CMCSA 141114C00056000 C 11/14/14 56.0 0.28 0.43
CMCSA 141114C00056500 C 11/14/14 56.5 0.19 0.32
CMCSA 141114C00057000 C 11/14/14 57.0 0.05 0.34
CMCSA 141114C00057500 C 11/14/14 57.5 0.01 0.26
CMCSA 141114C00058000 C 11/14/14 58.0 0.00 0.38
CMCSA 141114C00058500 C 11/14/14 58.5 0.00 0.29
CMCSA 141114C00059000 C 11/14/14 59.0 0.00 0.13
CMCSA 141114C00059500 C 11/14/14 59.5 0.00 0.21
CMCSA 141114C00060000 C 11/14/14 60.0 0.00 0.28
CMCSA 141114C00061000 C 11/14/14 61.0 0.00 0.29
CMCSA 141114C00062000 C 11/14/14 62.0 0.00 0.25
CMCSA 141114C00063000 C 11/14/14 63.0 0.00 0.25
CMCSA 141114P00040000 P 11/14/14 40.0 0.00 0.25
CMCSA 141114P00045000 P 11/14/14 45.0 0.00 0.25
CMCSA 141114P00045500 P 11/14/14 45.5 0.00 0.39
CMCSA 141114P00046000 P 11/14/14 46.0 0.00 0.25
CMCSA 141114P00046500 P 11/14/14 46.5 0.01 0.32
CMCSA 141114P00047000 P 11/14/14 47.0 0.01 0.30
CMCSA 141114P00047500 P 11/14/14 47.5 0.01 0.35
CMCSA 141114P00048000 P 11/14/14 48.0 0.01 0.15
CMCSA 141114P00048500 P 11/14/14 48.5 0.01 0.16
CMCSA 141114P00049000 P 11/14/14 49.0 0.02 0.26
CMCSA 141114P00049500 P 11/14/14 49.5 0.04 0.25
CMCSA 141114P00050000 P 11/14/14 50.0 0.08 0.22
CMCSA 141114P00050500 P 11/14/14 50.5 0.09 0.29
CMCSA 141114P00051000 P 11/14/14 51.0 0.14 0.33
CMCSA 141114P00051500 P 11/14/14 51.5 0.23 0.30
CMCSA 141114P00052000 P 11/14/14 52.0 0.25 0.35
CMCSA 141114P00052500 P 11/14/14 52.5 0.38 0.52
CMCSA 141114P00053000 P 11/14/14 53.0 0.48 0.56
CMCSA 141114P00053500 P 11/14/14 53.5 0.61 0.79
CMCSA 141114P00054000 P 11/14/14 54.0 0.81 1.04
CMCSA 141114P00054500 P 11/14/14 54.5 1.04 1.18
CMCSA 141114P00055000 P 11/14/14 55.0 1.33 1.52
CMCSA 141114P00055500 P 11/14/14 55.5 1.65 1.84
CMCSA 141114P00056000 P 11/14/14 56.0 2.01 2.21
CMCSA 141114P00056500 P 11/14/14 56.5 2.06 2.81
CMCSA 141114P00057000 P 11/14/14 57.0 2.46 3.25
CMCSA 141114P00057500 P 11/14/14 57.5 2.91 3.70
CMCSA 141114P00058000 P 11/14/14 58.0 3.15 4.15
CMCSA 141114P00058500 P 11/14/14 58.5 3.60 4.65
CMCSA 141114P00059000 P 11/14/14 59.0 4.25 5.15
CMCSA 141114P00059500 P 11/14/14 59.5 4.20 6.40
CMCSA 141114P00060000 P 11/14/14 60.0 5.20 6.10
CMCSA 141114P00061000 P 11/14/14 61.0 5.90 7.15
CMCSA 141114P00062000 P 11/14/14 62.0 6.50 9.00
CMCSA 141114P00063000 P 11/14/14 63.0 7.95 9.25
CMCSA 141122C00040000 C 11/22/14 40.0 13.20 14.95
CMCSA 141122C00041000 C 11/22/14 41.0 12.20 14.10
CMCSA 141122C00042000 C 11/22/14 42.0 11.55 12.45
CMCSA 141122C00043000 C 11/22/14 43.0 10.65 11.40
CMCSA 141122C00043500 C 11/22/14 43.5 10.05 11.45
CMCSA 141122C00044000 C 11/22/14 44.0 9.95 10.45
CMCSA 141122C00044500 C 11/22/14 44.5 9.55 10.40
CMCSA 141122C00045000 C 11/22/14 45.0 9.00 9.45
CMCSA 141122C00045500 C 11/22/14 45.5 8.45 8.90
CMCSA 141122C00046000 C 11/22/14 46.0 7.95 8.40
CMCSA 141122C00046500 C 11/22/14 46.5 7.50 7.90
CMCSA 141122C00047000 C 11/22/14 47.0 7.00 7.45
CMCSA 141122C00047500 C 11/22/14 47.5 6.55 7.00
CMCSA 141122C00048000 C 11/22/14 48.0 6.00 6.45
CMCSA 141122C00048500 C 11/22/14 48.5 5.55 5.95
CMCSA 141122C00049000 C 11/22/14 49.0 5.10 5.50
CMCSA 141122C00049500 C 11/22/14 49.5 4.60 5.00
CMCSA 141122C00050000 C 11/22/14 50.0 4.25 4.55
CMCSA 141122C00050500 C 11/22/14 50.5 3.80 4.10
CMCSA 141122C00051000 C 11/22/14 51.0 3.35 3.65
CMCSA 141122C00051500 C 11/22/14 51.5 2.88 3.20
CMCSA 141122C00052000 C 11/22/14 52.0 2.48 2.79
CMCSA 141122C00052500 C 11/22/14 52.5 2.25 2.41
CMCSA 141122C00053000 C 11/22/14 53.0 1.89 2.03
CMCSA 141122C00053500 C 11/22/14 53.5 1.55 1.67
CMCSA 141122C00054000 C 11/22/14 54.0 1.25 1.36
CMCSA 141122C00054500 C 11/22/14 54.5 1.00 1.07
CMCSA 141122C00055000 C 11/22/14 55.0 0.78 0.84
CMCSA 141122C00055500 C 11/22/14 55.5 0.57 0.66
CMCSA 141122C00056000 C 11/22/14 56.0 0.43 0.50
CMCSA 141122C00056500 C 11/22/14 56.5 0.30 0.36
CMCSA 141122C00057000 C 11/22/14 57.0 0.21 0.26
CMCSA 141122C00057500 C 11/22/14 57.5 0.15 0.19
CMCSA 141122C00058000 C 11/22/14 58.0 0.10 0.15
CMCSA 141122C00058500 C 11/22/14 58.5 0.05 0.12
CMCSA 141122C00059000 C 11/22/14 59.0 0.03 0.10
CMCSA 141122C00059500 C 11/22/14 59.5 0.02 0.08
CMCSA 141122C00060000 C 11/22/14 60.0 0.01 0.07
CMCSA 141122C00060500 C 11/22/14 60.5 0.00 0.05
CMCSA 141122C00061000 C 11/22/14 61.0 0.00 0.05
CMCSA 141122C00061500 C 11/22/14 61.5 0.00 0.05
CMCSA 141122C00062000 C 11/22/14 62.0 0.00 0.05
CMCSA 141122C00062500 C 11/22/14 62.5 0.00 0.04
CMCSA 141122C00063000 C 11/22/14 63.0 0.00 0.04
CMCSA 141122C00063500 C 11/22/14 63.5 0.00 0.04
CMCSA 141122C00064000 C 11/22/14 64.0 0.00 0.04
CMCSA 141122C00065000 C 11/22/14 65.0 0.00 0.04
CMCSA 141122C00070000 C 11/22/14 70.0 0.00 0.03
CMCSA 141122C00075000 C 11/22/14 75.0 0.00 0.03
CMCSA 141122P00040000 P 11/22/14 40.0 0.00 0.05
CMCSA 141122P00041000 P 11/22/14 41.0 0.00 0.05
CMCSA 141122P00042000 P 11/22/14 42.0 0.00 0.07
CMCSA 141122P00043000 P 11/22/14 43.0 0.00 0.09
CMCSA 141122P00043500 P 11/22/14 43.5 0.01 0.10
CMCSA 141122P00044000 P 11/22/14 44.0 0.01 0.11
CMCSA 141122P00044500 P 11/22/14 44.5 0.02 0.12
CMCSA 141122P00045000 P 11/22/14 45.0 0.04 0.12
CMCSA 141122P00045500 P 11/22/14 45.5 0.03 0.13
CMCSA 141122P00046000 P 11/22/14 46.0 0.03 0.13
CMCSA 141122P00046500 P 11/22/14 46.5 0.04 0.13
CMCSA 141122P00047000 P 11/22/14 47.0 0.04 0.13
CMCSA 141122P00047500 P 11/22/14 47.5 0.05 0.14
CMCSA 141122P00048000 P 11/22/14 48.0 0.06 0.15
CMCSA 141122P00048500 P 11/22/14 48.5 0.07 0.16
CMCSA 141122P00049000 P 11/22/14 49.0 0.08 0.18
CMCSA 141122P00049500 P 11/22/14 49.5 0.11 0.20
CMCSA 141122P00050000 P 11/22/14 50.0 0.15 0.23
CMCSA 141122P00050500 P 11/22/14 50.5 0.19 0.27
CMCSA 141122P00051000 P 11/22/14 51.0 0.25 0.33
CMCSA 141122P00051500 P 11/22/14 51.5 0.33 0.39
CMCSA 141122P00052000 P 11/22/14 52.0 0.41 0.48
CMCSA 141122P00052500 P 11/22/14 52.5 0.51 0.59
CMCSA 141122P00053000 P 11/22/14 53.0 0.64 0.72
CMCSA 141122P00053500 P 11/22/14 53.5 0.77 0.89
CMCSA 141122P00054000 P 11/22/14 54.0 0.96 1.07
CMCSA 141122P00054500 P 11/22/14 54.5 1.23 1.30
CMCSA 141122P00055000 P 11/22/14 55.0 1.49 1.60
CMCSA 141122P00055500 P 11/22/14 55.5 1.78 1.92
CMCSA 141122P00056000 P 11/22/14 56.0 2.13 2.27
CMCSA 141122P00056500 P 11/22/14 56.5 2.51 2.78
CMCSA 141122P00057000 P 11/22/14 57.0 2.91 3.15
CMCSA 141122P00057500 P 11/22/14 57.5 3.30 3.60
CMCSA 141122P00058000 P 11/22/14 58.0 3.30 4.25
CMCSA 141122P00058500 P 11/22/14 58.5 3.75 4.70
CMCSA 141122P00059000 P 11/22/14 59.0 4.15 5.45
CMCSA 141122P00059500 P 11/22/14 59.5 4.75 5.95
CMCSA 141122P00060000 P 11/22/14 60.0 5.15 6.45
CMCSA 141122P00060500 P 11/22/14 60.5 5.75 6.95
CMCSA 141122P00061000 P 11/22/14 61.0 6.05 7.45
CMCSA 141122P00061500 P 11/22/14 61.5 6.60 7.95
CMCSA 141122P00062000 P 11/22/14 62.0 7.10 8.50
CMCSA 141122P00062500 P 11/22/14 62.5 6.70 9.45
CMCSA 141122P00063000 P 11/22/14 63.0 7.25 9.20
CMCSA 141122P00063500 P 11/22/14 63.5 7.80 10.90
CMCSA 141122P00064000 P 11/22/14 64.0 8.30 10.15
CMCSA 141122P00065000 P 11/22/14 65.0 8.50 12.30
CMCSA 141122P00070000 P 11/22/14 70.0 14.05 16.20
CMCSA 141122P00075000 P 11/22/14 75.0 19.80 21.15
CMCSA 141128C00040000 C 11/28/14 40.0 13.20 14.85
CMCSA 141128C00045000 C 11/28/14 45.0 8.95 9.40
CMCSA 141128C00045500 C 11/28/14 45.5 8.45 8.90
CMCSA 141128C00046000 C 11/28/14 46.0 7.50 8.85
CMCSA 141128C00046500 C 11/28/14 46.5 7.50 7.90
CMCSA 141128C00047000 C 11/28/14 47.0 7.00 7.45
CMCSA 141128C00047500 C 11/28/14 47.5 6.50 7.00
CMCSA 141128C00048000 C 11/28/14 48.0 6.05 6.50
CMCSA 141128C00048500 C 11/28/14 48.5 5.55 6.00
CMCSA 141128C00049000 C 11/28/14 49.0 5.05 5.55
CMCSA 141128C00049500 C 11/28/14 49.5 4.75 5.10
CMCSA 141128C00050000 C 11/28/14 50.0 4.25 4.65
CMCSA 141128C00050500 C 11/28/14 50.5 3.80 4.15
CMCSA 141128C00051000 C 11/28/14 51.0 3.40 3.70
CMCSA 141128C00051500 C 11/28/14 51.5 2.94 3.25
CMCSA 141128C00052000 C 11/28/14 52.0 2.54 2.83
CMCSA 141128C00052500 C 11/28/14 52.5 2.27 2.44
CMCSA 141128C00053000 C 11/28/14 53.0 1.85 2.08
CMCSA 141128C00053500 C 11/28/14 53.5 1.64 1.77
CMCSA 141128C00054000 C 11/28/14 54.0 1.33 1.44
CMCSA 141128C00054500 C 11/28/14 54.5 1.03 1.17
CMCSA 141128C00055000 C 11/28/14 55.0 0.84 0.94
CMCSA 141128C00055500 C 11/28/14 55.5 0.65 0.75
CMCSA 141128C00056000 C 11/28/14 56.0 0.49 0.63
CMCSA 141128C00056500 C 11/28/14 56.5 0.34 0.50
CMCSA 141128C00057000 C 11/28/14 57.0 0.27 0.39
CMCSA 141128C00057500 C 11/28/14 57.5 0.18 0.31
CMCSA 141128C00058000 C 11/28/14 58.0 0.12 0.24
CMCSA 141128C00058500 C 11/28/14 58.5 0.09 0.17
CMCSA 141128C00059000 C 11/28/14 59.0 0.06 0.14
CMCSA 141128C00059500 C 11/28/14 59.5 0.03 0.11
CMCSA 141128C00060000 C 11/28/14 60.0 0.02 0.08
CMCSA 141128C00060500 C 11/28/14 60.5 0.01 0.07
CMCSA 141128C00061000 C 11/28/14 61.0 0.01 0.06
CMCSA 141128C00061500 C 11/28/14 61.5 0.00 0.05
CMCSA 141128C00062000 C 11/28/14 62.0 0.00 0.05
CMCSA 141128P00040000 P 11/28/14 40.0 0.00 0.05
CMCSA 141128P00045000 P 11/28/14 45.0 0.01 0.13
CMCSA 141128P00045500 P 11/28/14 45.5 0.02 0.14
CMCSA 141128P00046000 P 11/28/14 46.0 0.03 0.15
CMCSA 141128P00046500 P 11/28/14 46.5 0.03 0.16
CMCSA 141128P00047000 P 11/28/14 47.0 0.05 0.16
CMCSA 141128P00047500 P 11/28/14 47.5 0.05 0.18
CMCSA 141128P00048000 P 11/28/14 48.0 0.07 0.20
CMCSA 141128P00048500 P 11/28/14 48.5 0.08 0.21
CMCSA 141128P00049000 P 11/28/14 49.0 0.11 0.25
CMCSA 141128P00049500 P 11/28/14 49.5 0.14 0.27
CMCSA 141128P00050000 P 11/28/14 50.0 0.18 0.31
CMCSA 141128P00050500 P 11/28/14 50.5 0.23 0.36
CMCSA 141128P00051000 P 11/28/14 51.0 0.29 0.42
CMCSA 141128P00051500 P 11/28/14 51.5 0.37 0.51
CMCSA 141128P00052000 P 11/28/14 52.0 0.47 0.63
CMCSA 141128P00052500 P 11/28/14 52.5 0.60 0.77
CMCSA 141128P00053000 P 11/28/14 53.0 0.74 0.90
CMCSA 141128P00053500 P 11/28/14 53.5 0.88 1.10
CMCSA 141128P00054000 P 11/28/14 54.0 1.06 1.27
CMCSA 141128P00054500 P 11/28/14 54.5 1.33 1.56
CMCSA 141128P00055000 P 11/28/14 55.0 1.55 1.84
CMCSA 141128P00055500 P 11/28/14 55.5 1.87 2.15
CMCSA 141128P00056000 P 11/28/14 56.0 2.19 2.49
CMCSA 141128P00056500 P 11/28/14 56.5 2.55 2.86
CMCSA 141128P00057000 P 11/28/14 57.0 2.96 3.25
CMCSA 141128P00057500 P 11/28/14 57.5 3.40 3.65
CMCSA 141128P00058000 P 11/28/14 58.0 3.75 4.10
CMCSA 141128P00058500 P 11/28/14 58.5 3.80 4.75
CMCSA 141128P00059000 P 11/28/14 59.0 4.05 5.30
CMCSA 141128P00059500 P 11/28/14 59.5 4.75 5.70
CMCSA 141128P00060000 P 11/28/14 60.0 5.25 6.15
CMCSA 141128P00060500 P 11/28/14 60.5 5.60 6.70
CMCSA 141128P00061000 P 11/28/14 61.0 6.25 7.15
CMCSA 141128P00061500 P 11/28/14 61.5 6.50 8.10
CMCSA 141128P00062000 P 11/28/14 62.0 7.00 8.65
CMCSA 141205C00044000 C 12/05/14 44.0 9.15 10.50
CMCSA 141205C00044500 C 12/05/14 44.5 9.45 10.00
CMCSA 141205C00045000 C 12/05/14 45.0 8.95 9.50
CMCSA 141205C00045500 C 12/05/14 45.5 7.70 9.35
CMCSA 141205C00046000 C 12/05/14 46.0 8.00 8.50
CMCSA 141205C00046500 C 12/05/14 46.5 7.50 8.00
CMCSA 141205C00047000 C 12/05/14 47.0 7.05 7.55
CMCSA 141205C00047500 C 12/05/14 47.5 6.55 7.05
CMCSA 141205C00048000 C 12/05/14 48.0 6.05 6.60
CMCSA 141205C00048500 C 12/05/14 48.5 5.60 6.10
CMCSA 141205C00049000 C 12/05/14 49.0 5.25 5.65
CMCSA 141205C00049500 C 12/05/14 49.5 4.80 5.10
CMCSA 141205C00050000 C 12/05/14 50.0 4.35 4.65
CMCSA 141205C00050500 C 12/05/14 50.5 3.90 4.20
CMCSA 141205C00051000 C 12/05/14 51.0 3.45 3.80
CMCSA 141205C00051500 C 12/05/14 51.5 3.05 3.35
CMCSA 141205C00052000 C 12/05/14 52.0 2.65 2.97
CMCSA 141205C00052500 C 12/05/14 52.5 2.38 2.62
CMCSA 141205C00053000 C 12/05/14 53.0 1.97 2.23
CMCSA 141205C00053500 C 12/05/14 53.5 1.75 1.91
CMCSA 141205C00054000 C 12/05/14 54.0 1.45 1.60
CMCSA 141205C00054500 C 12/05/14 54.5 1.19 1.32
CMCSA 141205C00055000 C 12/05/14 55.0 0.95 1.11
CMCSA 141205C00055500 C 12/05/14 55.5 0.74 0.90
CMCSA 141205C00056000 C 12/05/14 56.0 0.59 0.75
CMCSA 141205C00056500 C 12/05/14 56.5 0.46 0.61
CMCSA 141205C00057000 C 12/05/14 57.0 0.35 0.49
CMCSA 141205C00057500 C 12/05/14 57.5 0.25 0.39
CMCSA 141205C00058000 C 12/05/14 58.0 0.18 0.31
CMCSA 141205C00058500 C 12/05/14 58.5 0.12 0.24
CMCSA 141205C00059000 C 12/05/14 59.0 0.08 0.19
CMCSA 141205C00059500 C 12/05/14 59.5 0.05 0.15
CMCSA 141205C00060000 C 12/05/14 60.0 0.03 0.11
CMCSA 141205C00061000 C 12/05/14 61.0 0.01 0.08
CMCSA 141205P00044000 P 12/05/14 44.0 0.00 0.13
CMCSA 141205P00044500 P 12/05/14 44.5 0.00 0.14
CMCSA 141205P00045000 P 12/05/14 45.0 0.01 0.15
CMCSA 141205P00045500 P 12/05/14 45.5 0.01 0.16
CMCSA 141205P00046000 P 12/05/14 46.0 0.03 0.17
CMCSA 141205P00046500 P 12/05/14 46.5 0.04 0.19
CMCSA 141205P00047000 P 12/05/14 47.0 0.05 0.20
CMCSA 141205P00047500 P 12/05/14 47.5 0.07 0.22
CMCSA 141205P00048000 P 12/05/14 48.0 0.09 0.25
CMCSA 141205P00048500 P 12/05/14 48.5 0.12 0.27
CMCSA 141205P00049000 P 12/05/14 49.0 0.15 0.30
CMCSA 141205P00049500 P 12/05/14 49.5 0.19 0.34
CMCSA 141205P00050000 P 12/05/14 50.0 0.23 0.38
CMCSA 141205P00050500 P 12/05/14 50.5 0.29 0.43
CMCSA 141205P00051000 P 12/05/14 51.0 0.37 0.51
CMCSA 141205P00051500 P 12/05/14 51.5 0.46 0.62
CMCSA 141205P00052000 P 12/05/14 52.0 0.60 0.75
CMCSA 141205P00052500 P 12/05/14 52.5 0.72 0.90
CMCSA 141205P00053000 P 12/05/14 53.0 0.87 1.06
CMCSA 141205P00053500 P 12/05/14 53.5 1.04 1.25
CMCSA 141205P00054000 P 12/05/14 54.0 1.23 1.44
CMCSA 141205P00054500 P 12/05/14 54.5 1.42 1.69
CMCSA 141205P00055000 P 12/05/14 55.0 1.74 1.97
CMCSA 141205P00055500 P 12/05/14 55.5 1.99 2.29
CMCSA 141205P00056000 P 12/05/14 56.0 2.34 2.62
CMCSA 141205P00056500 P 12/05/14 56.5 2.64 2.98
CMCSA 141205P00057000 P 12/05/14 57.0 3.00 3.35
CMCSA 141205P00057500 P 12/05/14 57.5 3.40 3.75
CMCSA 141205P00058000 P 12/05/14 58.0 3.90 4.15
CMCSA 141205P00058500 P 12/05/14 58.5 4.35 4.60
CMCSA 141205P00059000 P 12/05/14 59.0 4.30 5.25
CMCSA 141205P00059500 P 12/05/14 59.5 4.70 5.70
CMCSA 141205P00060000 P 12/05/14 60.0 5.20 6.20
CMCSA 141205P00061000 P 12/05/14 61.0 6.15 7.20
CMCSA 141220C00040000 C 12/20/14 40.0 13.75 15.00
CMCSA 141220C00045000 C 12/20/14 45.0 8.85 9.95
CMCSA 141220C00050000 C 12/20/14 50.0 4.45 4.85
CMCSA 141220C00052500 C 12/20/14 52.5 2.71 2.83
CMCSA 141220C00055000 C 12/20/14 55.0 1.26 1.34
CMCSA 141220C00057500 C 12/20/14 57.5 0.45 0.52
CMCSA 141220C00060000 C 12/20/14 60.0 0.12 0.18
CMCSA 141220C00065000 C 12/20/14 65.0 0.00 0.04
CMCSA 141220P00040000 P 12/20/14 40.0 0.03 0.11
CMCSA 141220P00045000 P 12/20/14 45.0 0.10 0.18
CMCSA 141220P00050000 P 12/20/14 50.0 0.42 0.49
CMCSA 141220P00052500 P 12/20/14 52.5 0.93 1.03
CMCSA 141220P00055000 P 12/20/14 55.0 1.94 2.10
CMCSA 141220P00057500 P 12/20/14 57.5 3.60 3.85
CMCSA 141220P00060000 P 12/20/14 60.0 5.25 6.40
CMCSA 141220P00065000 P 12/20/14 65.0 10.10 12.20
CMCSA 150117C00018000 C 01/17/15 18.0 34.20 37.05
CMCSA 150117C00020000 C 01/17/15 20.0 32.50 35.05
CMCSA 150117C00023000 C 01/17/15 23.0 29.35 32.80
CMCSA 150117C00025000 C 01/17/15 25.0 26.90 30.90
CMCSA 150117C00028000 C 01/17/15 28.0 24.15 27.00
CMCSA 150117C00030000 C 01/17/15 30.0 22.65 24.95
CMCSA 150117C00033000 C 01/17/15 33.0 19.85 22.55
CMCSA 150117C00035000 C 01/17/15 35.0 18.20 20.20
CMCSA 150117C00037000 C 01/17/15 37.0 16.55 17.85
CMCSA 150117C00040000 C 01/17/15 40.0 13.55 15.00
CMCSA 150117C00042000 C 01/17/15 42.0 11.65 13.15
CMCSA 150117C00045000 C 01/17/15 45.0 8.75 10.10
CMCSA 150117C00047000 C 01/17/15 47.0 7.30 7.70
CMCSA 150117C00050000 C 01/17/15 50.0 4.70 5.05
CMCSA 150117C00052500 C 01/17/15 52.5 3.00 3.15
CMCSA 150117C00055000 C 01/17/15 55.0 1.61 1.71
CMCSA 150117C00057500 C 01/17/15 57.5 0.73 0.81
CMCSA 150117C00060000 C 01/17/15 60.0 0.29 0.35
CMCSA 150117C00062500 C 01/17/15 62.5 0.10 0.16
CMCSA 150117C00065000 C 01/17/15 65.0 0.02 0.07
CMCSA 150117C00070000 C 01/17/15 70.0 0.00 0.04
CMCSA 150117P00018000 P 01/17/15 18.0 0.00 0.02
CMCSA 150117P00020000 P 01/17/15 20.0 0.00 0.03
CMCSA 150117P00023000 P 01/17/15 23.0 0.00 0.03
CMCSA 150117P00025000 P 01/17/15 25.0 0.00 0.03
CMCSA 150117P00028000 P 01/17/15 28.0 0.00 0.04
CMCSA 150117P00030000 P 01/17/15 30.0 0.00 0.04
CMCSA 150117P00033000 P 01/17/15 33.0 0.00 0.06
CMCSA 150117P00035000 P 01/17/15 35.0 0.02 0.09
CMCSA 150117P00037000 P 01/17/15 37.0 0.05 0.13
CMCSA 150117P00040000 P 01/17/15 40.0 0.10 0.16
CMCSA 150117P00042000 P 01/17/15 42.0 0.13 0.22
CMCSA 150117P00045000 P 01/17/15 45.0 0.25 0.29
CMCSA 150117P00047000 P 01/17/15 47.0 0.35 0.42
CMCSA 150117P00050000 P 01/17/15 50.0 0.73 0.80
CMCSA 150117P00052500 P 01/17/15 52.5 1.39 1.51
CMCSA 150117P00055000 P 01/17/15 55.0 2.49 2.67
CMCSA 150117P00057500 P 01/17/15 57.5 4.10 4.35
CMCSA 150117P00060000 P 01/17/15 60.0 6.10 6.50
CMCSA 150117P00062500 P 01/17/15 62.5 7.80 9.30
CMCSA 150117P00065000 P 01/17/15 65.0 10.20 11.75
CMCSA 150117P00070000 P 01/17/15 70.0 15.05 17.40
CMCSA 150417C00025000 C 04/17/15 25.0 27.75 29.95
CMCSA 150417C00030000 C 04/17/15 30.0 22.65 25.75
CMCSA 150417C00035000 C 04/17/15 35.0 17.90 20.75
CMCSA 150417C00040000 C 04/17/15 40.0 13.35 15.35
CMCSA 150417C00045000 C 04/17/15 45.0 9.55 9.95
CMCSA 150417C00050000 C 04/17/15 50.0 5.80 6.00
CMCSA 150417C00052500 C 04/17/15 52.5 4.10 4.30
CMCSA 150417C00055000 C 04/17/15 55.0 2.80 2.96
CMCSA 150417C00057500 C 04/17/15 57.5 1.78 1.94
CMCSA 150417C00060000 C 04/17/15 60.0 1.09 1.18
CMCSA 150417C00062500 C 04/17/15 62.5 0.63 0.69
CMCSA 150417C00065000 C 04/17/15 65.0 0.34 0.40
CMCSA 150417C00070000 C 04/17/15 70.0 0.09 0.14
CMCSA 150417P00025000 P 04/17/15 25.0 0.02 0.07
CMCSA 150417P00030000 P 04/17/15 30.0 0.04 0.15
CMCSA 150417P00035000 P 04/17/15 35.0 0.14 0.24
CMCSA 150417P00040000 P 04/17/15 40.0 0.32 0.40
CMCSA 150417P00045000 P 04/17/15 45.0 0.77 0.84
CMCSA 150417P00050000 P 04/17/15 50.0 1.83 1.94
CMCSA 150417P00052500 P 04/17/15 52.5 2.70 2.84
CMCSA 150417P00055000 P 04/17/15 55.0 3.90 4.00
CMCSA 150417P00057500 P 04/17/15 57.5 5.40 5.60
CMCSA 150417P00060000 P 04/17/15 60.0 7.15 7.35
CMCSA 150417P00062500 P 04/17/15 62.5 9.15 9.60
CMCSA 150417P00065000 P 04/17/15 65.0 10.95 12.45
CMCSA 150417P00070000 P 04/17/15 70.0 15.20 17.65
CMCSA 160115C00025000 C 01/15/16 25.0 27.20 30.05
CMCSA 160115C00028000 C 01/15/16 28.0 24.20 27.05
CMCSA 160115C00030000 C 01/15/16 30.0 22.25 25.00
CMCSA 160115C00033000 C 01/15/16 33.0 19.35 22.95
CMCSA 160115C00035000 C 01/15/16 35.0 18.05 20.40
CMCSA 160115C00038000 C 01/15/16 38.0 15.25 17.25
CMCSA 160115C00040000 C 01/15/16 40.0 14.65 15.10
CMCSA 160115C00042000 C 01/15/16 42.0 12.95 13.45
CMCSA 160115C00045000 C 01/15/16 45.0 10.60 11.10
CMCSA 160115C00047000 C 01/15/16 47.0 9.15 9.70
CMCSA 160115C00050000 C 01/15/16 50.0 7.25 7.50
CMCSA 160115C00052500 C 01/15/16 52.5 5.80 6.30
CMCSA 160115C00055000 C 01/15/16 55.0 4.60 4.90
CMCSA 160115C00057500 C 01/15/16 57.5 3.55 4.00
CMCSA 160115C00060000 C 01/15/16 60.0 2.68 3.10
CMCSA 160115C00062500 C 01/15/16 62.5 1.98 2.40
CMCSA 160115C00065000 C 01/15/16 65.0 1.41 1.67
CMCSA 160115C00070000 C 01/15/16 70.0 0.70 0.96
CMCSA 160115C00075000 C 01/15/16 75.0 0.32 0.55
CMCSA 160115C00080000 C 01/15/16 80.0 0.13 0.33
CMCSA 160115P00025000 P 01/15/16 25.0 0.09 0.30
CMCSA 160115P00028000 P 01/15/16 28.0 0.16 0.43
CMCSA 160115P00030000 P 01/15/16 30.0 0.25 0.53
CMCSA 160115P00033000 P 01/15/16 33.0 0.42 0.74
CMCSA 160115P00035000 P 01/15/16 35.0 0.59 0.93
CMCSA 160115P00038000 P 01/15/16 38.0 0.93 1.28
CMCSA 160115P00040000 P 01/15/16 40.0 1.23 1.60
CMCSA 160115P00042000 P 01/15/16 42.0 1.69 1.97
CMCSA 160115P00045000 P 01/15/16 45.0 2.37 2.68
CMCSA 160115P00047000 P 01/15/16 47.0 2.96 3.20
CMCSA 160115P00050000 P 01/15/16 50.0 4.05 4.30
CMCSA 160115P00052500 P 01/15/16 52.5 5.15 5.45
CMCSA 160115P00055000 P 01/15/16 55.0 6.40 6.65
CMCSA 160115P00057500 P 01/15/16 57.5 7.75 8.25
CMCSA 160115P00060000 P 01/15/16 60.0 9.15 9.90
CMCSA 160115P00062500 P 01/15/16 62.5 11.15 11.70
CMCSA 160115P00065000 P 01/15/16 65.0 13.10 13.65
CMCSA 160115P00070000 P 01/15/16 70.0 17.35 17.90
CMCSA 160115P00075000 P 01/15/16 75.0 20.80 23.70
CMCSA 160115P00080000 P 01/15/16 80.0 25.05 28.80
CMCSA 170120C00025000 C 01/20/17 25.0 27.20 31.50
CMCSA 170120C00028000 C 01/20/17 28.0 24.20 28.55
CMCSA 170120C00030000 C 01/20/17 30.0 22.05 26.65
CMCSA 170120C00033000 C 01/20/17 33.0 19.60 23.70
CMCSA 170120C00035000 C 01/20/17 35.0 17.90 21.15
CMCSA 170120C00038000 C 01/20/17 38.0 16.75 17.85
CMCSA 170120C00040000 C 01/20/17 40.0 15.10 16.30
CMCSA 170120C00043000 C 01/20/17 43.0 12.85 14.10
CMCSA 170120C00045000 C 01/20/17 45.0 11.40 12.75
CMCSA 170120C00048000 C 01/20/17 48.0 9.50 10.85
CMCSA 170120C00050000 C 01/20/17 50.0 8.35 9.65
CMCSA 170120C00052500 C 01/20/17 52.5 7.05 8.40
CMCSA 170120C00055000 C 01/20/17 55.0 5.95 6.85
CMCSA 170120C00057500 C 01/20/17 57.5 4.90 5.90
CMCSA 170120C00060000 C 01/20/17 60.0 3.95 5.15
CMCSA 170120C00062500 C 01/20/17 62.5 3.15 4.40
CMCSA 170120C00065000 C 01/20/17 65.0 2.47 3.75
CMCSA 170120C00070000 C 01/20/17 70.0 1.51 2.51
CMCSA 170120C00075000 C 01/20/17 75.0 0.82 1.82
CMCSA 170120C00080000 C 01/20/17 80.0 0.38 1.36
CMCSA 170120C00085000 C 01/20/17 85.0 0.17 1.04
CMCSA 170120P00025000 P 01/20/17 25.0 0.20 0.80
CMCSA 170120P00028000 P 01/20/17 28.0 0.41 1.18
CMCSA 170120P00030000 P 01/20/17 30.0 0.59 1.40
CMCSA 170120P00033000 P 01/20/17 33.0 0.97 1.84
CMCSA 170120P00035000 P 01/20/17 35.0 1.44 2.20
CMCSA 170120P00038000 P 01/20/17 38.0 1.93 2.83
CMCSA 170120P00040000 P 01/20/17 40.0 2.61 3.30
CMCSA 170120P00043000 P 01/20/17 43.0 3.05 4.20
CMCSA 170120P00045000 P 01/20/17 45.0 3.70 4.85
CMCSA 170120P00048000 P 01/20/17 48.0 4.85 6.05
CMCSA 170120P00050000 P 01/20/17 50.0 5.60 6.90
CMCSA 170120P00052500 P 01/20/17 52.5 6.75 8.15
CMCSA 170120P00055000 P 01/20/17 55.0 8.40 9.30
CMCSA 170120P00057500 P 01/20/17 57.5 9.55 10.90
CMCSA 170120P00060000 P 01/20/17 60.0 10.90 12.60
CMCSA 170120P00062500 P 01/20/17 62.5 12.65 14.35
CMCSA 170120P00065000 P 01/20/17 65.0 14.45 16.10
CMCSA 170120P00070000 P 01/20/17 70.0 18.40 20.00
CMCSA 170120P00075000 P 01/20/17 75.0 22.45 24.15
CMCSA 170120P00080000 P 01/20/17 80.0 27.00 28.60
CMCSA 170120P00085000 P 01/20/17 85.0 30.55 34.25

OPRA data is delayed 15 minutes.