Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-21)Premium Content

Comcast Corporation (CMCSA)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMCSA 140419C00023000 C 04/19/14 23.0 24.20 28.15
CMCSA 140419C00024000 C 04/19/14 24.0 23.20 27.15
CMCSA 140419C00025000 C 04/19/14 25.0 22.45 26.15
CMCSA 140419C00026000 C 04/19/14 26.0 21.20 24.90
CMCSA 140419C00027000 C 04/19/14 27.0 20.25 23.90
CMCSA 140419C00028000 C 04/19/14 28.0 20.95 21.55
CMCSA 140419C00029000 C 04/19/14 29.0 18.60 21.95
CMCSA 140419C00030000 C 04/19/14 30.0 19.00 19.60
CMCSA 140419C00031000 C 04/19/14 31.0 16.35 19.85
CMCSA 140419C00032000 C 04/19/14 32.0 15.50 18.65
CMCSA 140419C00033000 C 04/19/14 33.0 14.35 17.65
CMCSA 140419C00034000 C 04/19/14 34.0 13.50 16.65
CMCSA 140419C00035000 C 04/19/14 35.0 12.50 15.70
CMCSA 140419C00036000 C 04/19/14 36.0 12.90 13.60
CMCSA 140419C00037000 C 04/19/14 37.0 11.95 12.60
CMCSA 140419C00038000 C 04/19/14 38.0 9.35 12.65
CMCSA 140419C00039000 C 04/19/14 39.0 9.95 10.55
CMCSA 140419C00040000 C 04/19/14 40.0 9.05 9.55
CMCSA 140419C00040500 C 04/19/14 40.5 8.55 9.05
CMCSA 140419C00041000 C 04/19/14 41.0 8.05 8.55
CMCSA 140419C00041500 C 04/19/14 41.5 7.55 8.05
CMCSA 140419C00042000 C 04/19/14 42.0 7.05 7.55
CMCSA 140419C00042500 C 04/19/14 42.5 6.20 7.05
CMCSA 140419C00043000 C 04/19/14 43.0 5.70 6.55
CMCSA 140419C00043500 C 04/19/14 43.5 5.20 6.05
CMCSA 140419C00044000 C 04/19/14 44.0 4.70 5.35
CMCSA 140419C00044500 C 04/19/14 44.5 4.55 5.05
CMCSA 140419C00045000 C 04/19/14 45.0 4.05 4.35
CMCSA 140419C00045500 C 04/19/14 45.5 3.35 4.05
CMCSA 140419C00046000 C 04/19/14 46.0 3.05 3.55
CMCSA 140419C00046500 C 04/19/14 46.5 2.57 3.05
CMCSA 140419C00047000 C 04/19/14 47.0 2.07 2.22
CMCSA 140419C00047500 C 04/19/14 47.5 1.57 2.03
CMCSA 140419C00048000 C 04/19/14 48.0 1.03 1.31
CMCSA 140419C00048500 C 04/19/14 48.5 0.55 0.84
CMCSA 140419C00049000 C 04/19/14 49.0 0.07 0.21
CMCSA 140419C00049500 C 04/19/14 49.5 0.00 0.01
CMCSA 140419C00050000 C 04/19/14 50.0 0.00 0.01
CMCSA 140419C00050500 C 04/19/14 50.5 0.00 0.02
CMCSA 140419C00051000 C 04/19/14 51.0 0.00 0.02
CMCSA 140419C00051500 C 04/19/14 51.5 0.00 0.02
CMCSA 140419C00052000 C 04/19/14 52.0 0.00 0.02
CMCSA 140419C00052500 C 04/19/14 52.5 0.00 0.01
CMCSA 140419C00053000 C 04/19/14 53.0 0.00 0.02
CMCSA 140419C00053500 C 04/19/14 53.5 0.00 0.02
CMCSA 140419C00054000 C 04/19/14 54.0 0.00 0.02
CMCSA 140419C00054500 C 04/19/14 54.5 0.00 0.02
CMCSA 140419C00055000 C 04/19/14 55.0 0.00 0.01
CMCSA 140419C00055500 C 04/19/14 55.5 0.00 0.02
CMCSA 140419C00056000 C 04/19/14 56.0 0.00 0.02
CMCSA 140419C00056500 C 04/19/14 56.5 0.00 0.02
CMCSA 140419C00057000 C 04/19/14 57.0 0.00 0.02
CMCSA 140419C00057500 C 04/19/14 57.5 0.00 0.01
CMCSA 140419C00058000 C 04/19/14 58.0 0.00 0.02
CMCSA 140419C00059000 C 04/19/14 59.0 0.00 0.02
CMCSA 140419C00060000 C 04/19/14 60.0 0.00 0.02
CMCSA 140419C00062500 C 04/19/14 62.5 0.00 0.02
CMCSA 140419P00023000 P 04/19/14 23.0 0.00 0.09
CMCSA 140419P00024000 P 04/19/14 24.0 0.00 0.09
CMCSA 140419P00025000 P 04/19/14 25.0 0.00 0.09
CMCSA 140419P00026000 P 04/19/14 26.0 0.00 0.09
CMCSA 140419P00027000 P 04/19/14 27.0 0.00 0.09
CMCSA 140419P00028000 P 04/19/14 28.0 0.00 0.09
CMCSA 140419P00029000 P 04/19/14 29.0 0.00 0.09
CMCSA 140419P00030000 P 04/19/14 30.0 0.00 0.09
CMCSA 140419P00031000 P 04/19/14 31.0 0.00 0.09
CMCSA 140419P00032000 P 04/19/14 32.0 0.00 0.09
CMCSA 140419P00033000 P 04/19/14 33.0 0.00 0.09
CMCSA 140419P00034000 P 04/19/14 34.0 0.00 0.09
CMCSA 140419P00035000 P 04/19/14 35.0 0.00 0.09
CMCSA 140419P00036000 P 04/19/14 36.0 0.00 0.09
CMCSA 140419P00037000 P 04/19/14 37.0 0.00 0.09
CMCSA 140419P00038000 P 04/19/14 38.0 0.00 0.09
CMCSA 140419P00039000 P 04/19/14 39.0 0.00 0.09
CMCSA 140419P00040000 P 04/19/14 40.0 0.00 0.08
CMCSA 140419P00040500 P 04/19/14 40.5 0.00 0.08
CMCSA 140419P00041000 P 04/19/14 41.0 0.00 0.09
CMCSA 140419P00041500 P 04/19/14 41.5 0.00 0.09
CMCSA 140419P00042000 P 04/19/14 42.0 0.00 0.08
CMCSA 140419P00042500 P 04/19/14 42.5 0.00 0.03
CMCSA 140419P00043000 P 04/19/14 43.0 0.00 0.02
CMCSA 140419P00043500 P 04/19/14 43.5 0.00 0.03
CMCSA 140419P00044000 P 04/19/14 44.0 0.00 0.01
CMCSA 140419P00044500 P 04/19/14 44.5 0.00 0.02
CMCSA 140419P00045000 P 04/19/14 45.0 0.00 0.01
CMCSA 140419P00045500 P 04/19/14 45.5 0.00 0.02
CMCSA 140419P00046000 P 04/19/14 46.0 0.00 0.03
CMCSA 140419P00046500 P 04/19/14 46.5 0.00 0.02
CMCSA 140419P00047000 P 04/19/14 47.0 0.00 0.02
CMCSA 140419P00047500 P 04/19/14 47.5 0.00 0.01
CMCSA 140419P00048000 P 04/19/14 48.0 0.00 0.02
CMCSA 140419P00048500 P 04/19/14 48.5 0.00 0.01
CMCSA 140419P00049000 P 04/19/14 49.0 0.00 0.03
CMCSA 140419P00049500 P 04/19/14 49.5 0.21 0.46
CMCSA 140419P00050000 P 04/19/14 50.0 0.77 0.93
CMCSA 140419P00050500 P 04/19/14 50.5 0.97 1.61
CMCSA 140419P00051000 P 04/19/14 51.0 1.47 2.12
CMCSA 140419P00051500 P 04/19/14 51.5 1.99 2.62
CMCSA 140419P00052000 P 04/19/14 52.0 2.46 3.15
CMCSA 140419P00052500 P 04/19/14 52.5 3.20 3.45
CMCSA 140419P00053000 P 04/19/14 53.0 3.45 4.30
CMCSA 140419P00053500 P 04/19/14 53.5 3.95 4.65
CMCSA 140419P00054000 P 04/19/14 54.0 4.45 5.30
CMCSA 140419P00054500 P 04/19/14 54.5 4.95 5.80
CMCSA 140419P00055000 P 04/19/14 55.0 5.65 5.95
CMCSA 140419P00055500 P 04/19/14 55.5 5.95 6.80
CMCSA 140419P00056000 P 04/19/14 56.0 6.45 7.30
CMCSA 140419P00056500 P 04/19/14 56.5 6.95 7.45
CMCSA 140419P00057000 P 04/19/14 57.0 7.45 8.30
CMCSA 140419P00057500 P 04/19/14 57.5 7.95 8.50
CMCSA 140419P00058000 P 04/19/14 58.0 8.45 8.95
CMCSA 140419P00059000 P 04/19/14 59.0 8.35 11.75
CMCSA 140419P00060000 P 04/19/14 60.0 10.45 11.00
CMCSA 140419P00062500 P 04/19/14 62.5 11.60 14.80
CMCSA 140425C00034000 C 04/25/14 34.0 13.35 16.65
CMCSA 140425C00035000 C 04/25/14 35.0 12.25 15.65
CMCSA 140425C00036000 C 04/25/14 36.0 11.30 14.75
CMCSA 140425C00037000 C 04/25/14 37.0 10.35 13.10
CMCSA 140425C00038000 C 04/25/14 38.0 9.35 12.70
CMCSA 140425C00039000 C 04/25/14 39.0 8.30 11.35
CMCSA 140425C00040000 C 04/25/14 40.0 8.70 9.55
CMCSA 140425C00041000 C 04/25/14 41.0 7.70 8.55
CMCSA 140425C00042000 C 04/25/14 42.0 6.70 7.55
CMCSA 140425C00042500 C 04/25/14 42.5 6.55 7.05
CMCSA 140425C00043000 C 04/25/14 43.0 6.05 6.55
CMCSA 140425C00043500 C 04/25/14 43.5 5.60 6.05
CMCSA 140425C00044000 C 04/25/14 44.0 4.75 5.60
CMCSA 140425C00044500 C 04/25/14 44.5 4.60 5.10
CMCSA 140425C00045000 C 04/25/14 45.0 3.75 4.60
CMCSA 140425C00045500 C 04/25/14 45.5 3.60 4.10
CMCSA 140425C00046000 C 04/25/14 46.0 3.10 3.60
CMCSA 140425C00046500 C 04/25/14 46.5 2.67 2.87
CMCSA 140425C00047000 C 04/25/14 47.0 2.21 2.38
CMCSA 140425C00047500 C 04/25/14 47.5 1.77 1.86
CMCSA 140425C00048000 C 04/25/14 48.0 1.36 1.43
CMCSA 140425C00048500 C 04/25/14 48.5 1.02 1.08
CMCSA 140425C00049000 C 04/25/14 49.0 0.72 0.78
CMCSA 140425C00049500 C 04/25/14 49.5 0.51 0.53
CMCSA 140425C00050000 C 04/25/14 50.0 0.32 0.36
CMCSA 140425C00050500 C 04/25/14 50.5 0.20 0.24
CMCSA 140425C00051000 C 04/25/14 51.0 0.12 0.16
CMCSA 140425C00051500 C 04/25/14 51.5 0.07 0.12
CMCSA 140425C00052000 C 04/25/14 52.0 0.02 0.10
CMCSA 140425C00052500 C 04/25/14 52.5 0.03 0.08
CMCSA 140425C00053000 C 04/25/14 53.0 0.01 0.07
CMCSA 140425C00053500 C 04/25/14 53.5 0.00 0.06
CMCSA 140425C00054000 C 04/25/14 54.0 0.00 0.06
CMCSA 140425C00054500 C 04/25/14 54.5 0.00 0.08
CMCSA 140425C00055000 C 04/25/14 55.0 0.00 0.07
CMCSA 140425C00055500 C 04/25/14 55.5 0.00 0.06
CMCSA 140425C00056000 C 04/25/14 56.0 0.00 0.04
CMCSA 140425C00056500 C 04/25/14 56.5 0.00 0.04
CMCSA 140425C00057000 C 04/25/14 57.0 0.00 0.03
CMCSA 140425C00057500 C 04/25/14 57.5 0.00 0.03
CMCSA 140425C00058000 C 04/25/14 58.0 0.00 0.03
CMCSA 140425C00058500 C 04/25/14 58.5 0.00 0.03
CMCSA 140425C00059000 C 04/25/14 59.0 0.00 0.03
CMCSA 140425C00059500 C 04/25/14 59.5 0.00 0.03
CMCSA 140425C00060000 C 04/25/14 60.0 0.00 0.03
CMCSA 140425C00061000 C 04/25/14 61.0 0.00 0.03
CMCSA 140425C00062000 C 04/25/14 62.0 0.00 0.03
CMCSA 140425P00034000 P 04/25/14 34.0 0.00 0.02
CMCSA 140425P00035000 P 04/25/14 35.0 0.00 0.02
CMCSA 140425P00036000 P 04/25/14 36.0 0.00 0.02
CMCSA 140425P00037000 P 04/25/14 37.0 0.00 0.03
CMCSA 140425P00038000 P 04/25/14 38.0 0.00 0.03
CMCSA 140425P00039000 P 04/25/14 39.0 0.00 0.03
CMCSA 140425P00040000 P 04/25/14 40.0 0.00 0.02
CMCSA 140425P00041000 P 04/25/14 41.0 0.00 0.04
CMCSA 140425P00042000 P 04/25/14 42.0 0.00 0.04
CMCSA 140425P00042500 P 04/25/14 42.5 0.00 0.05
CMCSA 140425P00043000 P 04/25/14 43.0 0.00 0.06
CMCSA 140425P00043500 P 04/25/14 43.5 0.00 0.08
CMCSA 140425P00044000 P 04/25/14 44.0 0.01 0.08
CMCSA 140425P00044500 P 04/25/14 44.5 0.00 0.08
CMCSA 140425P00045000 P 04/25/14 45.0 0.02 0.08
CMCSA 140425P00045500 P 04/25/14 45.5 0.03 0.09
CMCSA 140425P00046000 P 04/25/14 46.0 0.04 0.11
CMCSA 140425P00046500 P 04/25/14 46.5 0.07 0.11
CMCSA 140425P00047000 P 04/25/14 47.0 0.12 0.15
CMCSA 140425P00047500 P 04/25/14 47.5 0.17 0.21
CMCSA 140425P00048000 P 04/25/14 48.0 0.27 0.31
CMCSA 140425P00048500 P 04/25/14 48.5 0.41 0.46
CMCSA 140425P00049000 P 04/25/14 49.0 0.63 0.66
CMCSA 140425P00049500 P 04/25/14 49.5 0.86 0.93
CMCSA 140425P00050000 P 04/25/14 50.0 1.18 1.25
CMCSA 140425P00050500 P 04/25/14 50.5 1.55 1.69
CMCSA 140425P00051000 P 04/25/14 51.0 1.85 2.06
CMCSA 140425P00051500 P 04/25/14 51.5 2.30 2.52
CMCSA 140425P00052000 P 04/25/14 52.0 2.61 3.05
CMCSA 140425P00052500 P 04/25/14 52.5 3.20 3.50
CMCSA 140425P00053000 P 04/25/14 53.0 3.50 4.25
CMCSA 140425P00053500 P 04/25/14 53.5 4.00 4.55
CMCSA 140425P00054000 P 04/25/14 54.0 4.50 5.05
CMCSA 140425P00054500 P 04/25/14 54.5 4.95 5.80
CMCSA 140425P00055000 P 04/25/14 55.0 5.45 6.30
CMCSA 140425P00055500 P 04/25/14 55.5 5.95 6.80
CMCSA 140425P00056000 P 04/25/14 56.0 6.30 7.30
CMCSA 140425P00056500 P 04/25/14 56.5 6.80 7.85
CMCSA 140425P00057000 P 04/25/14 57.0 7.30 8.40
CMCSA 140425P00057500 P 04/25/14 57.5 7.80 8.90
CMCSA 140425P00058000 P 04/25/14 58.0 8.30 9.40
CMCSA 140425P00058500 P 04/25/14 58.5 8.80 9.90
CMCSA 140425P00059000 P 04/25/14 59.0 8.35 11.65
CMCSA 140425P00059500 P 04/25/14 59.5 8.85 12.15
CMCSA 140425P00060000 P 04/25/14 60.0 9.30 12.65
CMCSA 140425P00061000 P 04/25/14 61.0 10.75 13.15
CMCSA 140425P00062000 P 04/25/14 62.0 11.15 14.85
CMCSA 140502C00034000 C 05/02/14 34.0 13.55 16.45
CMCSA 140502C00035000 C 05/02/14 35.0 12.55 15.45
CMCSA 140502C00036000 C 05/02/14 36.0 12.70 14.00
CMCSA 140502C00037000 C 05/02/14 37.0 11.70 13.00
CMCSA 140502C00038000 C 05/02/14 38.0 10.70 12.00
CMCSA 140502C00039000 C 05/02/14 39.0 9.70 11.00
CMCSA 140502C00040000 C 05/02/14 40.0 8.75 9.60
CMCSA 140502C00041000 C 05/02/14 41.0 7.75 8.60
CMCSA 140502C00042000 C 05/02/14 42.0 6.75 7.60
CMCSA 140502C00043500 C 05/02/14 43.5 5.25 6.10
CMCSA 140502C00044000 C 05/02/14 44.0 4.80 5.60
CMCSA 140502C00044500 C 05/02/14 44.5 4.30 5.10
CMCSA 140502C00045000 C 05/02/14 45.0 3.80 4.65
CMCSA 140502C00045500 C 05/02/14 45.5 3.35 4.15
CMCSA 140502C00046000 C 05/02/14 46.0 3.20 3.50
CMCSA 140502C00046500 C 05/02/14 46.5 2.74 3.05
CMCSA 140502C00047000 C 05/02/14 47.0 2.30 2.42
CMCSA 140502C00047500 C 05/02/14 47.5 1.89 1.98
CMCSA 140502C00048000 C 05/02/14 48.0 1.51 1.57
CMCSA 140502C00048500 C 05/02/14 48.5 1.18 1.22
CMCSA 140502C00049000 C 05/02/14 49.0 0.87 0.92
CMCSA 140502C00049500 C 05/02/14 49.5 0.63 0.68
CMCSA 140502C00050000 C 05/02/14 50.0 0.44 0.48
CMCSA 140502C00050500 C 05/02/14 50.5 0.30 0.34
CMCSA 140502C00051000 C 05/02/14 51.0 0.19 0.24
CMCSA 140502C00051500 C 05/02/14 51.5 0.12 0.17
CMCSA 140502C00052000 C 05/02/14 52.0 0.08 0.12
CMCSA 140502C00052500 C 05/02/14 52.5 0.03 0.15
CMCSA 140502C00053000 C 05/02/14 53.0 0.02 0.13
CMCSA 140502C00053500 C 05/02/14 53.5 0.01 0.11
CMCSA 140502C00054000 C 05/02/14 54.0 0.00 0.11
CMCSA 140502C00054500 C 05/02/14 54.5 0.00 0.10
CMCSA 140502C00055000 C 05/02/14 55.0 0.00 0.09
CMCSA 140502C00055500 C 05/02/14 55.5 0.00 0.07
CMCSA 140502C00056000 C 05/02/14 56.0 0.00 0.07
CMCSA 140502C00056500 C 05/02/14 56.5 0.00 0.06
CMCSA 140502C00057000 C 05/02/14 57.0 0.00 0.05
CMCSA 140502C00057500 C 05/02/14 57.5 0.00 0.04
CMCSA 140502C00058000 C 05/02/14 58.0 0.00 0.04
CMCSA 140502C00058500 C 05/02/14 58.5 0.00 0.04
CMCSA 140502C00059000 C 05/02/14 59.0 0.00 0.03
CMCSA 140502C00059500 C 05/02/14 59.5 0.00 0.03
CMCSA 140502C00060000 C 05/02/14 60.0 0.00 0.03
CMCSA 140502P00034000 P 05/02/14 34.0 0.00 0.03
CMCSA 140502P00035000 P 05/02/14 35.0 0.00 0.03
CMCSA 140502P00036000 P 05/02/14 36.0 0.00 0.03
CMCSA 140502P00037000 P 05/02/14 37.0 0.00 0.03
CMCSA 140502P00038000 P 05/02/14 38.0 0.00 0.03
CMCSA 140502P00039000 P 05/02/14 39.0 0.00 0.04
CMCSA 140502P00040000 P 05/02/14 40.0 0.01 0.04
CMCSA 140502P00041000 P 05/02/14 41.0 0.01 0.05
CMCSA 140502P00042000 P 05/02/14 42.0 0.01 0.06
CMCSA 140502P00043500 P 05/02/14 43.5 0.02 0.11
CMCSA 140502P00044000 P 05/02/14 44.0 0.03 0.13
CMCSA 140502P00044500 P 05/02/14 44.5 0.04 0.14
CMCSA 140502P00045000 P 05/02/14 45.0 0.05 0.17
CMCSA 140502P00045500 P 05/02/14 45.5 0.06 0.15
CMCSA 140502P00046000 P 05/02/14 46.0 0.09 0.19
CMCSA 140502P00046500 P 05/02/14 46.5 0.13 0.17
CMCSA 140502P00047000 P 05/02/14 47.0 0.19 0.23
CMCSA 140502P00047500 P 05/02/14 47.5 0.28 0.32
CMCSA 140502P00048000 P 05/02/14 48.0 0.40 0.44
CMCSA 140502P00048500 P 05/02/14 48.5 0.55 0.60
CMCSA 140502P00049000 P 05/02/14 49.0 0.75 0.80
CMCSA 140502P00049500 P 05/02/14 49.5 1.00 1.06
CMCSA 140502P00050000 P 05/02/14 50.0 1.30 1.37
CMCSA 140502P00050500 P 05/02/14 50.5 1.62 1.78
CMCSA 140502P00051000 P 05/02/14 51.0 1.92 2.20
CMCSA 140502P00051500 P 05/02/14 51.5 2.34 2.57
CMCSA 140502P00052000 P 05/02/14 52.0 2.78 3.05
CMCSA 140502P00052500 P 05/02/14 52.5 3.05 3.60
CMCSA 140502P00053000 P 05/02/14 53.0 3.50 4.05
CMCSA 140502P00053500 P 05/02/14 53.5 3.95 4.85
CMCSA 140502P00054000 P 05/02/14 54.0 4.45 5.30
CMCSA 140502P00054500 P 05/02/14 54.5 4.95 5.80
CMCSA 140502P00055000 P 05/02/14 55.0 5.45 6.30
CMCSA 140502P00055500 P 05/02/14 55.5 5.95 6.80
CMCSA 140502P00056000 P 05/02/14 56.0 6.45 7.40
CMCSA 140502P00056500 P 05/02/14 56.5 6.60 7.85
CMCSA 140502P00057000 P 05/02/14 57.0 6.80 8.60
CMCSA 140502P00057500 P 05/02/14 57.5 7.45 9.15
CMCSA 140502P00058000 P 05/02/14 58.0 7.70 10.20
CMCSA 140502P00058500 P 05/02/14 58.5 8.45 10.65
CMCSA 140502P00059000 P 05/02/14 59.0 8.10 11.80
CMCSA 140502P00059500 P 05/02/14 59.5 8.60 12.30
CMCSA 140502P00060000 P 05/02/14 60.0 8.75 12.95
CMCSA 140509C00043000 C 05/09/14 43.0 5.80 6.60
CMCSA 140509C00043500 C 05/09/14 43.5 5.30 6.15
CMCSA 140509C00044000 C 05/09/14 44.0 4.80 5.65
CMCSA 140509C00044500 C 05/09/14 44.5 4.30 5.15
CMCSA 140509C00045000 C 05/09/14 45.0 3.90 4.65
CMCSA 140509C00045500 C 05/09/14 45.5 3.70 4.00
CMCSA 140509C00046000 C 05/09/14 46.0 3.25 3.55
CMCSA 140509C00046500 C 05/09/14 46.5 2.74 3.05
CMCSA 140509C00047000 C 05/09/14 47.0 2.39 2.51
CMCSA 140509C00047500 C 05/09/14 47.5 1.99 2.07
CMCSA 140509C00048000 C 05/09/14 48.0 1.62 1.69
CMCSA 140509C00048500 C 05/09/14 48.5 1.29 1.37
CMCSA 140509C00049000 C 05/09/14 49.0 1.00 1.06
CMCSA 140509C00049500 C 05/09/14 49.5 0.76 0.81
CMCSA 140509C00050000 C 05/09/14 50.0 0.56 0.62
CMCSA 140509C00050500 C 05/09/14 50.5 0.40 0.45
CMCSA 140509C00051000 C 05/09/14 51.0 0.28 0.34
CMCSA 140509C00051500 C 05/09/14 51.5 0.19 0.25
CMCSA 140509C00052000 C 05/09/14 52.0 0.13 0.19
CMCSA 140509C00052500 C 05/09/14 52.5 0.09 0.14
CMCSA 140509C00053000 C 05/09/14 53.0 0.04 0.16
CMCSA 140509C00053500 C 05/09/14 53.5 0.01 0.14
CMCSA 140509C00054000 C 05/09/14 54.0 0.01 0.12
CMCSA 140509C00054500 C 05/09/14 54.5 0.01 0.11
CMCSA 140509C00055000 C 05/09/14 55.0 0.00 0.05
CMCSA 140509C00055500 C 05/09/14 55.5 0.00 0.08
CMCSA 140509C00056000 C 05/09/14 56.0 0.00 0.07
CMCSA 140509C00056500 C 05/09/14 56.5 0.00 0.06
CMCSA 140509C00057000 C 05/09/14 57.0 0.00 0.06
CMCSA 140509C00057500 C 05/09/14 57.5 0.00 0.05
CMCSA 140509P00043000 P 05/09/14 43.0 0.01 0.11
CMCSA 140509P00043500 P 05/09/14 43.5 0.02 0.13
CMCSA 140509P00044000 P 05/09/14 44.0 0.03 0.14
CMCSA 140509P00044500 P 05/09/14 44.5 0.05 0.16
CMCSA 140509P00045000 P 05/09/14 45.0 0.08 0.19
CMCSA 140509P00045500 P 05/09/14 45.5 0.10 0.16
CMCSA 140509P00046000 P 05/09/14 46.0 0.14 0.20
CMCSA 140509P00046500 P 05/09/14 46.5 0.21 0.25
CMCSA 140509P00047000 P 05/09/14 47.0 0.28 0.32
CMCSA 140509P00047500 P 05/09/14 47.5 0.37 0.43
CMCSA 140509P00048000 P 05/09/14 48.0 0.50 0.55
CMCSA 140509P00048500 P 05/09/14 48.5 0.67 0.72
CMCSA 140509P00049000 P 05/09/14 49.0 0.88 0.93
CMCSA 140509P00049500 P 05/09/14 49.5 1.12 1.19
CMCSA 140509P00050000 P 05/09/14 50.0 1.41 1.49
CMCSA 140509P00050500 P 05/09/14 50.5 1.75 1.84
CMCSA 140509P00051000 P 05/09/14 51.0 2.13 2.22
CMCSA 140509P00051500 P 05/09/14 51.5 2.48 2.63
CMCSA 140509P00052000 P 05/09/14 52.0 2.83 3.10
CMCSA 140509P00052500 P 05/09/14 52.5 3.30 3.55
CMCSA 140509P00053000 P 05/09/14 53.0 3.60 4.20
CMCSA 140509P00053500 P 05/09/14 53.5 4.00 4.70
CMCSA 140509P00054000 P 05/09/14 54.0 4.50 5.35
CMCSA 140509P00054500 P 05/09/14 54.5 4.95 5.85
CMCSA 140509P00055000 P 05/09/14 55.0 5.45 6.35
CMCSA 140509P00055500 P 05/09/14 55.5 5.95 6.80
CMCSA 140509P00056000 P 05/09/14 56.0 6.45 7.30
CMCSA 140509P00056500 P 05/09/14 56.5 6.95 7.80
CMCSA 140509P00057000 P 05/09/14 57.0 7.30 8.30
CMCSA 140509P00057500 P 05/09/14 57.5 7.25 9.35
CMCSA 140517C00034000 C 05/17/14 34.0 13.50 16.45
CMCSA 140517C00035000 C 05/17/14 35.0 12.55 15.10
CMCSA 140517C00036000 C 05/17/14 36.0 11.55 14.50
CMCSA 140517C00037000 C 05/17/14 37.0 11.70 13.50
CMCSA 140517C00038000 C 05/17/14 38.0 10.75 11.90
CMCSA 140517C00039000 C 05/17/14 39.0 9.75 10.70
CMCSA 140517C00040000 C 05/17/14 40.0 8.75 9.60
CMCSA 140517C00041000 C 05/17/14 41.0 8.10 8.60
CMCSA 140517C00042000 C 05/17/14 42.0 6.80 7.65
CMCSA 140517C00043000 C 05/17/14 43.0 5.85 6.65
CMCSA 140517C00044000 C 05/17/14 44.0 5.15 5.60
CMCSA 140517C00045000 C 05/17/14 45.0 4.20 4.60
CMCSA 140517C00046000 C 05/17/14 46.0 3.30 3.45
CMCSA 140517C00047000 C 05/17/14 47.0 2.47 2.56
CMCSA 140517C00048000 C 05/17/14 48.0 1.72 1.78
CMCSA 140517C00049000 C 05/17/14 49.0 1.12 1.16
CMCSA 140517C00050000 C 05/17/14 50.0 0.67 0.71
CMCSA 140517C00052500 C 05/17/14 52.5 0.13 0.16
CMCSA 140517C00055000 C 05/17/14 55.0 0.02 0.05
CMCSA 140517C00057500 C 05/17/14 57.5 0.00 0.02
CMCSA 140517C00060000 C 05/17/14 60.0 0.00 0.03
CMCSA 140517C00065000 C 05/17/14 65.0 0.00 0.03
CMCSA 140517P00034000 P 05/17/14 34.0 0.00 0.03
CMCSA 140517P00035000 P 05/17/14 35.0 0.00 0.03
CMCSA 140517P00036000 P 05/17/14 36.0 0.00 0.04
CMCSA 140517P00037000 P 05/17/14 37.0 0.00 0.04
CMCSA 140517P00038000 P 05/17/14 38.0 0.01 0.05
CMCSA 140517P00039000 P 05/17/14 39.0 0.01 0.05
CMCSA 140517P00040000 P 05/17/14 40.0 0.03 0.07
CMCSA 140517P00041000 P 05/17/14 41.0 0.05 0.07
CMCSA 140517P00042000 P 05/17/14 42.0 0.05 0.09
CMCSA 140517P00043000 P 05/17/14 43.0 0.08 0.11
CMCSA 140517P00044000 P 05/17/14 44.0 0.10 0.14
CMCSA 140517P00045000 P 05/17/14 45.0 0.14 0.17
CMCSA 140517P00046000 P 05/17/14 46.0 0.22 0.25
CMCSA 140517P00047000 P 05/17/14 47.0 0.38 0.40
CMCSA 140517P00048000 P 05/17/14 48.0 0.60 0.64
CMCSA 140517P00049000 P 05/17/14 49.0 0.99 1.03
CMCSA 140517P00050000 P 05/17/14 50.0 1.53 1.59
CMCSA 140517P00052500 P 05/17/14 52.5 3.30 3.60
CMCSA 140517P00055000 P 05/17/14 55.0 5.50 6.05
CMCSA 140517P00057500 P 05/17/14 57.5 7.95 8.80
CMCSA 140517P00060000 P 05/17/14 60.0 9.30 12.75
CMCSA 140517P00065000 P 05/17/14 65.0 14.15 17.80
CMCSA 140523C00043000 C 05/23/14 43.0 6.15 6.70
CMCSA 140523C00043500 C 05/23/14 43.5 5.40 6.20
CMCSA 140523C00044000 C 05/23/14 44.0 5.20 5.70
CMCSA 140523C00044500 C 05/23/14 44.5 4.45 5.25
CMCSA 140523C00045000 C 05/23/14 45.0 4.25 4.60
CMCSA 140523C00045500 C 05/23/14 45.5 3.80 4.15
CMCSA 140523C00046000 C 05/23/14 46.0 3.40 3.70
CMCSA 140523C00046500 C 05/23/14 46.5 2.99 3.25
CMCSA 140523C00047000 C 05/23/14 47.0 2.58 2.89
CMCSA 140523C00047500 C 05/23/14 47.5 2.20 2.50
CMCSA 140523C00048000 C 05/23/14 48.0 1.85 1.94
CMCSA 140523C00048500 C 05/23/14 48.5 1.50 1.61
CMCSA 140523C00049000 C 05/23/14 49.0 1.22 1.28
CMCSA 140523C00049500 C 05/23/14 49.5 0.99 1.05
CMCSA 140523C00050000 C 05/23/14 50.0 0.77 0.84
CMCSA 140523C00050500 C 05/23/14 50.5 0.58 0.66
CMCSA 140523C00051000 C 05/23/14 51.0 0.44 0.51
CMCSA 140523C00051500 C 05/23/14 51.5 0.33 0.40
CMCSA 140523C00052000 C 05/23/14 52.0 0.25 0.32
CMCSA 140523C00052500 C 05/23/14 52.5 0.17 0.24
CMCSA 140523C00053000 C 05/23/14 53.0 0.13 0.19
CMCSA 140523C00053500 C 05/23/14 53.5 0.07 0.18
CMCSA 140523C00054000 C 05/23/14 54.0 0.05 0.17
CMCSA 140523C00054500 C 05/23/14 54.5 0.03 0.15
CMCSA 140523C00055000 C 05/23/14 55.0 0.02 0.13
CMCSA 140523C00055500 C 05/23/14 55.5 0.01 0.11
CMCSA 140523C00056000 C 05/23/14 56.0 0.02 0.10
CMCSA 140523C00056500 C 05/23/14 56.5 0.01 0.09
CMCSA 140523C00057000 C 05/23/14 57.0 0.01 0.08
CMCSA 140523C00057500 C 05/23/14 57.5 0.01 0.07
CMCSA 140523C00058000 C 05/23/14 58.0 0.00 0.06
CMCSA 140523P00043000 P 05/23/14 43.0 0.06 0.18
CMCSA 140523P00043500 P 05/23/14 43.5 0.08 0.18
CMCSA 140523P00044000 P 05/23/14 44.0 0.10 0.22
CMCSA 140523P00044500 P 05/23/14 44.5 0.14 0.22
CMCSA 140523P00045000 P 05/23/14 45.0 0.17 0.23
CMCSA 140523P00045500 P 05/23/14 45.5 0.22 0.30
CMCSA 140523P00046000 P 05/23/14 46.0 0.27 0.35
CMCSA 140523P00046500 P 05/23/14 46.5 0.37 0.42
CMCSA 140523P00047000 P 05/23/14 47.0 0.43 0.50
CMCSA 140523P00047500 P 05/23/14 47.5 0.56 0.62
CMCSA 140523P00048000 P 05/23/14 48.0 0.70 0.76
CMCSA 140523P00048500 P 05/23/14 48.5 0.89 0.94
CMCSA 140523P00049000 P 05/23/14 49.0 1.10 1.15
CMCSA 140523P00049500 P 05/23/14 49.5 1.32 1.41
CMCSA 140523P00050000 P 05/23/14 50.0 1.62 1.69
CMCSA 140523P00050500 P 05/23/14 50.5 1.92 2.03
CMCSA 140523P00051000 P 05/23/14 51.0 2.16 2.38
CMCSA 140523P00051500 P 05/23/14 51.5 2.54 2.77
CMCSA 140523P00052000 P 05/23/14 52.0 2.95 3.20
CMCSA 140523P00052500 P 05/23/14 52.5 3.35 3.65
CMCSA 140523P00053000 P 05/23/14 53.0 3.80 4.10
CMCSA 140523P00053500 P 05/23/14 53.5 4.10 4.75
CMCSA 140523P00054000 P 05/23/14 54.0 4.55 5.30
CMCSA 140523P00054500 P 05/23/14 54.5 5.00 5.85
CMCSA 140523P00055000 P 05/23/14 55.0 5.50 6.35
CMCSA 140523P00055500 P 05/23/14 55.5 6.00 6.85
CMCSA 140523P00056000 P 05/23/14 56.0 6.50 7.35
CMCSA 140523P00056500 P 05/23/14 56.5 7.00 7.85
CMCSA 140523P00057000 P 05/23/14 57.0 7.45 8.30
CMCSA 140523P00057500 P 05/23/14 57.5 7.95 8.80
CMCSA 140523P00058000 P 05/23/14 58.0 8.15 9.30
CMCSA 140530C00042000 C 05/30/14 42.0 6.85 7.70
CMCSA 140530C00042500 C 05/30/14 42.5 6.35 7.20
CMCSA 140530C00043000 C 05/30/14 43.0 5.85 6.70
CMCSA 140530C00043500 C 05/30/14 43.5 5.40 6.25
CMCSA 140530C00044000 C 05/30/14 44.0 4.95 5.75
CMCSA 140530C00044500 C 05/30/14 44.5 4.80 5.10
CMCSA 140530C00045000 C 05/30/14 45.0 4.35 4.65
CMCSA 140530C00045500 C 05/30/14 45.5 3.90 4.20
CMCSA 140530C00046000 C 05/30/14 46.0 3.45 3.75
CMCSA 140530C00046500 C 05/30/14 46.5 3.05 3.35
CMCSA 140530C00047000 C 05/30/14 47.0 2.66 2.96
CMCSA 140530C00047500 C 05/30/14 47.5 2.29 2.58
CMCSA 140530C00048000 C 05/30/14 48.0 1.94 2.04
CMCSA 140530C00048500 C 05/30/14 48.5 1.61 1.72
CMCSA 140530C00049000 C 05/30/14 49.0 1.34 1.41
CMCSA 140530C00049500 C 05/30/14 49.5 1.10 1.13
CMCSA 140530C00050000 C 05/30/14 50.0 0.86 0.93
CMCSA 140530C00050500 C 05/30/14 50.5 0.67 0.75
CMCSA 140530C00051000 C 05/30/14 51.0 0.53 0.59
CMCSA 140530C00051500 C 05/30/14 51.5 0.40 0.47
CMCSA 140530C00052000 C 05/30/14 52.0 0.30 0.37
CMCSA 140530C00052500 C 05/30/14 52.5 0.22 0.30
CMCSA 140530C00053000 C 05/30/14 53.0 0.17 0.25
CMCSA 140530C00053500 C 05/30/14 53.5 0.12 0.20
CMCSA 140530C00054000 C 05/30/14 54.0 0.07 0.19
CMCSA 140530C00054500 C 05/30/14 54.5 0.05 0.15
CMCSA 140530C00055000 C 05/30/14 55.0 0.03 0.15
CMCSA 140530C00055500 C 05/30/14 55.5 0.02 0.13
CMCSA 140530C00056000 C 05/30/14 56.0 0.03 0.11
CMCSA 140530C00056500 C 05/30/14 56.5 0.02 0.10
CMCSA 140530C00057000 C 05/30/14 57.0 0.01 0.09
CMCSA 140530C00057500 C 05/30/14 57.5 0.01 0.08
CMCSA 140530C00058000 C 05/30/14 58.0 0.00 0.08
CMCSA 140530P00042000 P 05/30/14 42.0 0.06 0.16
CMCSA 140530P00042500 P 05/30/14 42.5 0.07 0.18
CMCSA 140530P00043000 P 05/30/14 43.0 0.09 0.21
CMCSA 140530P00043500 P 05/30/14 43.5 0.11 0.23
CMCSA 140530P00044000 P 05/30/14 44.0 0.13 0.27
CMCSA 140530P00044500 P 05/30/14 44.5 0.18 0.26
CMCSA 140530P00045000 P 05/30/14 45.0 0.22 0.30
CMCSA 140530P00045500 P 05/30/14 45.5 0.27 0.34
CMCSA 140530P00046000 P 05/30/14 46.0 0.33 0.40
CMCSA 140530P00046500 P 05/30/14 46.5 0.44 0.48
CMCSA 140530P00047000 P 05/30/14 47.0 0.50 0.58
CMCSA 140530P00047500 P 05/30/14 47.5 0.65 0.70
CMCSA 140530P00048000 P 05/30/14 48.0 0.79 0.86
CMCSA 140530P00048500 P 05/30/14 48.5 0.98 1.04
CMCSA 140530P00049000 P 05/30/14 49.0 1.19 1.26
CMCSA 140530P00049500 P 05/30/14 49.5 1.43 1.51
CMCSA 140530P00050000 P 05/30/14 50.0 1.71 1.79
CMCSA 140530P00050500 P 05/30/14 50.5 2.01 2.11
CMCSA 140530P00051000 P 05/30/14 51.0 2.33 2.49
CMCSA 140530P00051500 P 05/30/14 51.5 2.61 2.84
CMCSA 140530P00052000 P 05/30/14 52.0 3.00 3.25
CMCSA 140530P00052500 P 05/30/14 52.5 3.40 3.70
CMCSA 140530P00053000 P 05/30/14 53.0 3.85 4.10
CMCSA 140530P00053500 P 05/30/14 53.5 4.10 4.70
CMCSA 140530P00054000 P 05/30/14 54.0 4.55 5.30
CMCSA 140530P00054500 P 05/30/14 54.5 5.05 5.90
CMCSA 140530P00055000 P 05/30/14 55.0 5.50 6.35
CMCSA 140530P00055500 P 05/30/14 55.5 6.00 6.85
CMCSA 140530P00056000 P 05/30/14 56.0 6.50 7.35
CMCSA 140530P00056500 P 05/30/14 56.5 6.95 7.85
CMCSA 140530P00057000 P 05/30/14 57.0 7.45 8.35
CMCSA 140530P00057500 P 05/30/14 57.5 7.95 8.80
CMCSA 140530P00058000 P 05/30/14 58.0 8.45 9.30
CMCSA 140719C00024000 C 07/19/14 24.0 23.05 27.35
CMCSA 140719C00025000 C 07/19/14 25.0 22.05 26.10
CMCSA 140719C00026000 C 07/19/14 26.0 21.05 25.45
CMCSA 140719C00027000 C 07/19/14 27.0 20.25 24.05
CMCSA 140719C00028000 C 07/19/14 28.0 19.30 22.85
CMCSA 140719C00029000 C 07/19/14 29.0 18.40 22.05
CMCSA 140719C00030000 C 07/19/14 30.0 17.65 20.75
CMCSA 140719C00031000 C 07/19/14 31.0 16.60 19.85
CMCSA 140719C00032000 C 07/19/14 32.0 16.45 18.25
CMCSA 140719C00033000 C 07/19/14 33.0 15.70 17.25
CMCSA 140719C00034000 C 07/19/14 34.0 13.70 17.05
CMCSA 140719C00035000 C 07/19/14 35.0 13.40 15.95
CMCSA 140719C00036000 C 07/19/14 36.0 12.40 14.90
CMCSA 140719C00037000 C 07/19/14 37.0 11.70 13.30
CMCSA 140719C00038000 C 07/19/14 38.0 10.80 12.30
CMCSA 140719C00039000 C 07/19/14 39.0 9.85 10.75
CMCSA 140719C00040000 C 07/19/14 40.0 8.90 9.75
CMCSA 140719C00041000 C 07/19/14 41.0 8.00 8.80
CMCSA 140719C00042000 C 07/19/14 42.0 7.20 7.90
CMCSA 140719C00043000 C 07/19/14 43.0 6.45 6.60
CMCSA 140719C00044000 C 07/19/14 44.0 5.55 5.70
CMCSA 140719C00045000 C 07/19/14 45.0 4.70 4.80
CMCSA 140719C00046000 C 07/19/14 46.0 3.90 4.00
CMCSA 140719C00047000 C 07/19/14 47.0 3.15 3.25
CMCSA 140719C00048000 C 07/19/14 48.0 2.52 2.58
CMCSA 140719C00049000 C 07/19/14 49.0 1.95 2.00
CMCSA 140719C00050000 C 07/19/14 50.0 1.47 1.51
CMCSA 140719C00052500 C 07/19/14 52.5 0.66 0.71
CMCSA 140719C00055000 C 07/19/14 55.0 0.29 0.30
CMCSA 140719C00057500 C 07/19/14 57.5 0.10 0.15
CMCSA 140719C00060000 C 07/19/14 60.0 0.06 0.08
CMCSA 140719C00062500 C 07/19/14 62.5 0.02 0.06
CMCSA 140719C00065000 C 07/19/14 65.0 0.01 0.05
CMCSA 140719P00024000 P 07/19/14 24.0 0.00 0.04
CMCSA 140719P00025000 P 07/19/14 25.0 0.00 0.04
CMCSA 140719P00026000 P 07/19/14 26.0 0.00 0.04
CMCSA 140719P00027000 P 07/19/14 27.0 0.00 0.04
CMCSA 140719P00028000 P 07/19/14 28.0 0.00 0.05
CMCSA 140719P00029000 P 07/19/14 29.0 0.01 0.06
CMCSA 140719P00030000 P 07/19/14 30.0 0.01 0.06
CMCSA 140719P00031000 P 07/19/14 31.0 0.01 0.07
CMCSA 140719P00032000 P 07/19/14 32.0 0.01 0.08
CMCSA 140719P00033000 P 07/19/14 33.0 0.02 0.09
CMCSA 140719P00034000 P 07/19/14 34.0 0.03 0.09
CMCSA 140719P00035000 P 07/19/14 35.0 0.05 0.10
CMCSA 140719P00036000 P 07/19/14 36.0 0.07 0.13
CMCSA 140719P00037000 P 07/19/14 37.0 0.09 0.14
CMCSA 140719P00038000 P 07/19/14 38.0 0.12 0.17
CMCSA 140719P00039000 P 07/19/14 39.0 0.15 0.18
CMCSA 140719P00040000 P 07/19/14 40.0 0.19 0.23
CMCSA 140719P00041000 P 07/19/14 41.0 0.24 0.29
CMCSA 140719P00042000 P 07/19/14 42.0 0.30 0.35
CMCSA 140719P00043000 P 07/19/14 43.0 0.39 0.44
CMCSA 140719P00044000 P 07/19/14 44.0 0.52 0.56
CMCSA 140719P00045000 P 07/19/14 45.0 0.67 0.71
CMCSA 140719P00046000 P 07/19/14 46.0 0.89 0.93
CMCSA 140719P00047000 P 07/19/14 47.0 1.16 1.20
CMCSA 140719P00048000 P 07/19/14 48.0 1.52 1.56
CMCSA 140719P00049000 P 07/19/14 49.0 1.96 2.00
CMCSA 140719P00050000 P 07/19/14 50.0 2.48 2.54
CMCSA 140719P00052500 P 07/19/14 52.5 4.15 4.30
CMCSA 140719P00055000 P 07/19/14 55.0 6.10 6.40
CMCSA 140719P00057500 P 07/19/14 57.5 8.25 9.10
CMCSA 140719P00060000 P 07/19/14 60.0 10.65 11.55
CMCSA 140719P00062500 P 07/19/14 62.5 13.10 14.00
CMCSA 140719P00065000 P 07/19/14 65.0 15.00 16.50
CMCSA 141018C00027000 C 10/18/14 27.0 20.35 23.90
CMCSA 141018C00028000 C 10/18/14 28.0 19.35 22.90
CMCSA 141018C00029000 C 10/18/14 29.0 18.35 21.65
CMCSA 141018C00030000 C 10/18/14 30.0 18.30 20.45
CMCSA 141018C00031000 C 10/18/14 31.0 17.75 19.45
CMCSA 141018C00032000 C 10/18/14 32.0 16.75 18.45
CMCSA 141018C00033000 C 10/18/14 33.0 15.75 17.45
CMCSA 141018C00034000 C 10/18/14 34.0 14.80 16.45
CMCSA 141018C00035000 C 10/18/14 35.0 13.80 15.50
CMCSA 141018C00036000 C 10/18/14 36.0 12.85 14.50
CMCSA 141018C00037000 C 10/18/14 37.0 11.90 12.80
CMCSA 141018C00038000 C 10/18/14 38.0 10.95 12.55
CMCSA 141018C00039000 C 10/18/14 39.0 10.00 11.60
CMCSA 141018C00040000 C 10/18/14 40.0 9.45 9.95
CMCSA 141018C00041000 C 10/18/14 41.0 8.55 8.85
CMCSA 141018C00042000 C 10/18/14 42.0 7.70 8.00
CMCSA 141018C00043000 C 10/18/14 43.0 6.85 7.15
CMCSA 141018C00044000 C 10/18/14 44.0 6.05 6.35
CMCSA 141018C00045000 C 10/18/14 45.0 5.30 5.40
CMCSA 141018C00046000 C 10/18/14 46.0 4.55 4.70
CMCSA 141018C00047000 C 10/18/14 47.0 3.90 4.05
CMCSA 141018C00048000 C 10/18/14 48.0 3.30 3.45
CMCSA 141018C00049000 C 10/18/14 49.0 2.81 2.88
CMCSA 141018C00050000 C 10/18/14 50.0 2.33 2.40
CMCSA 141018C00052500 C 10/18/14 52.5 1.39 1.47
CMCSA 141018C00055000 C 10/18/14 55.0 0.77 0.84
CMCSA 141018C00057500 C 10/18/14 57.5 0.41 0.47
CMCSA 141018C00060000 C 10/18/14 60.0 0.21 0.27
CMCSA 141018C00065000 C 10/18/14 65.0 0.05 0.10
CMCSA 141018C00070000 C 10/18/14 70.0 0.01 0.05
CMCSA 141018P00027000 P 10/18/14 27.0 0.03 0.10
CMCSA 141018P00028000 P 10/18/14 28.0 0.04 0.11
CMCSA 141018P00029000 P 10/18/14 29.0 0.05 0.13
CMCSA 141018P00030000 P 10/18/14 30.0 0.06 0.14
CMCSA 141018P00031000 P 10/18/14 31.0 0.08 0.16
CMCSA 141018P00032000 P 10/18/14 32.0 0.10 0.19
CMCSA 141018P00033000 P 10/18/14 33.0 0.12 0.21
CMCSA 141018P00034000 P 10/18/14 34.0 0.15 0.24
CMCSA 141018P00035000 P 10/18/14 35.0 0.19 0.27
CMCSA 141018P00036000 P 10/18/14 36.0 0.22 0.31
CMCSA 141018P00037000 P 10/18/14 37.0 0.26 0.36
CMCSA 141018P00038000 P 10/18/14 38.0 0.33 0.43
CMCSA 141018P00039000 P 10/18/14 39.0 0.44 0.50
CMCSA 141018P00040000 P 10/18/14 40.0 0.54 0.60
CMCSA 141018P00041000 P 10/18/14 41.0 0.65 0.71
CMCSA 141018P00042000 P 10/18/14 42.0 0.79 0.86
CMCSA 141018P00043000 P 10/18/14 43.0 0.97 1.03
CMCSA 141018P00044000 P 10/18/14 44.0 1.20 1.24
CMCSA 141018P00045000 P 10/18/14 45.0 1.44 1.50
CMCSA 141018P00046000 P 10/18/14 46.0 1.74 1.80
CMCSA 141018P00047000 P 10/18/14 47.0 2.09 2.16
CMCSA 141018P00048000 P 10/18/14 48.0 2.51 2.57
CMCSA 141018P00049000 P 10/18/14 49.0 2.98 3.05
CMCSA 141018P00050000 P 10/18/14 50.0 3.50 3.60
CMCSA 141018P00052500 P 10/18/14 52.5 5.05 5.20
CMCSA 141018P00055000 P 10/18/14 55.0 6.95 7.10
CMCSA 141018P00057500 P 10/18/14 57.5 8.95 9.20
CMCSA 141018P00060000 P 10/18/14 60.0 11.00 11.90
CMCSA 141018P00065000 P 10/18/14 65.0 15.75 16.85
CMCSA 141018P00070000 P 10/18/14 70.0 20.75 21.70
CMCSA 150117C00018000 C 01/17/15 18.0 29.55 32.95
CMCSA 150117C00020000 C 01/17/15 20.0 28.60 29.95
CMCSA 150117C00023000 C 01/17/15 23.0 24.25 28.05
CMCSA 150117C00025000 C 01/17/15 25.0 24.05 24.90
CMCSA 150117C00028000 C 01/17/15 28.0 21.05 21.95
CMCSA 150117C00030000 C 01/17/15 30.0 19.10 19.85
CMCSA 150117C00033000 C 01/17/15 33.0 16.15 17.05
CMCSA 150117C00035000 C 01/17/15 35.0 14.15 14.90
CMCSA 150117C00037000 C 01/17/15 37.0 12.15 13.10
CMCSA 150117C00040000 C 01/17/15 40.0 9.70 10.00
CMCSA 150117C00042000 C 01/17/15 42.0 8.05 8.35
CMCSA 150117C00045000 C 01/17/15 45.0 5.80 5.95
CMCSA 150117C00047000 C 01/17/15 47.0 4.50 4.65
CMCSA 150117C00050000 C 01/17/15 50.0 3.00 3.10
CMCSA 150117C00052500 C 01/17/15 52.5 2.00 2.07
CMCSA 150117C00055000 C 01/17/15 55.0 1.28 1.35
CMCSA 150117C00057500 C 01/17/15 57.5 0.80 0.87
CMCSA 150117C00060000 C 01/17/15 60.0 0.48 0.55
CMCSA 150117C00062500 C 01/17/15 62.5 0.29 0.36
CMCSA 150117C00065000 C 01/17/15 65.0 0.17 0.22
CMCSA 150117C00070000 C 01/17/15 70.0 0.05 0.11
CMCSA 150117P00018000 P 01/17/15 18.0 0.00 0.06
CMCSA 150117P00020000 P 01/17/15 20.0 0.01 0.08
CMCSA 150117P00023000 P 01/17/15 23.0 0.03 0.10
CMCSA 150117P00025000 P 01/17/15 25.0 0.06 0.11
CMCSA 150117P00028000 P 01/17/15 28.0 0.11 0.17
CMCSA 150117P00030000 P 01/17/15 30.0 0.17 0.22
CMCSA 150117P00033000 P 01/17/15 33.0 0.28 0.34
CMCSA 150117P00035000 P 01/17/15 35.0 0.40 0.48
CMCSA 150117P00037000 P 01/17/15 37.0 0.57 0.63
CMCSA 150117P00040000 P 01/17/15 40.0 0.95 1.02
CMCSA 150117P00042000 P 01/17/15 42.0 1.32 1.39
CMCSA 150117P00045000 P 01/17/15 45.0 2.13 2.20
CMCSA 150117P00047000 P 01/17/15 47.0 2.88 2.95
CMCSA 150117P00050000 P 01/17/15 50.0 4.35 4.45
CMCSA 150117P00052500 P 01/17/15 52.5 5.85 5.95
CMCSA 150117P00055000 P 01/17/15 55.0 7.65 7.75
CMCSA 150117P00057500 P 01/17/15 57.5 9.50 9.80
CMCSA 150117P00060000 P 01/17/15 60.0 11.65 11.95
CMCSA 150117P00062500 P 01/17/15 62.5 13.50 14.55
CMCSA 150117P00065000 P 01/17/15 65.0 16.15 16.65
CMCSA 150117P00070000 P 01/17/15 70.0 20.90 21.80
CMCSA 160115C00025000 C 01/15/16 25.0 23.90 24.95
CMCSA 160115C00028000 C 01/15/16 28.0 20.95 21.80
CMCSA 160115C00030000 C 01/15/16 30.0 19.05 19.90
CMCSA 160115C00033000 C 01/15/16 33.0 16.50 17.15
CMCSA 160115C00035000 C 01/15/16 35.0 14.65 15.00
CMCSA 160115C00038000 C 01/15/16 38.0 12.20 12.55
CMCSA 160115C00040000 C 01/15/16 40.0 10.65 11.05
CMCSA 160115C00042000 C 01/15/16 42.0 9.30 9.65
CMCSA 160115C00045000 C 01/15/16 45.0 7.40 7.65
CMCSA 160115C00047000 C 01/15/16 47.0 6.30 6.50
CMCSA 160115C00050000 C 01/15/16 50.0 4.85 5.05
CMCSA 160115C00052500 C 01/15/16 52.5 3.85 4.05
CMCSA 160115C00055000 C 01/15/16 55.0 3.00 3.25
CMCSA 160115C00057500 C 01/15/16 57.5 2.36 2.55
CMCSA 160115C00060000 C 01/15/16 60.0 1.82 2.01
CMCSA 160115C00062500 C 01/15/16 62.5 1.37 1.58
CMCSA 160115C00065000 C 01/15/16 65.0 1.03 1.24
CMCSA 160115C00070000 C 01/15/16 70.0 0.62 0.78
CMCSA 160115C00075000 C 01/15/16 75.0 0.35 0.50
CMCSA 160115P00025000 P 01/15/16 25.0 0.36 0.47
CMCSA 160115P00028000 P 01/15/16 28.0 0.56 0.67
CMCSA 160115P00030000 P 01/15/16 30.0 0.73 0.85
CMCSA 160115P00033000 P 01/15/16 33.0 1.09 1.22
CMCSA 160115P00035000 P 01/15/16 35.0 1.42 1.55
CMCSA 160115P00038000 P 01/15/16 38.0 2.05 2.19
CMCSA 160115P00040000 P 01/15/16 40.0 2.59 2.74
CMCSA 160115P00042000 P 01/15/16 42.0 3.20 3.40
CMCSA 160115P00045000 P 01/15/16 45.0 4.35 4.55
CMCSA 160115P00047000 P 01/15/16 47.0 5.25 5.45
CMCSA 160115P00050000 P 01/15/16 50.0 6.85 7.05
CMCSA 160115P00052500 P 01/15/16 52.5 8.35 8.55
CMCSA 160115P00055000 P 01/15/16 55.0 9.95 10.20
CMCSA 160115P00057500 P 01/15/16 57.5 11.80 12.00
CMCSA 160115P00060000 P 01/15/16 60.0 13.70 13.95
CMCSA 160115P00062500 P 01/15/16 62.5 15.60 16.05
CMCSA 160115P00065000 P 01/15/16 65.0 17.75 18.20
CMCSA 160115P00070000 P 01/15/16 70.0 21.85 23.30
CMCSA 160115P00075000 P 01/15/16 75.0 26.60 28.00

OPRA data is delayed 15 minutes.