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 (2014-12-19)Premium Content

Comcast Corporation (CMCSA)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMCSA 141220C00040000 C 12/20/14 40.0 15.85 17.40
CMCSA 141220C00045000 C 12/20/14 45.0 10.90 12.40
CMCSA 141220C00045500 C 12/20/14 45.5 9.85 11.90
CMCSA 141220C00046000 C 12/20/14 46.0 9.00 12.80
CMCSA 141220C00046500 C 12/20/14 46.5 8.90 11.00
CMCSA 141220C00047000 C 12/20/14 47.0 8.40 10.40
CMCSA 141220C00047500 C 12/20/14 47.5 7.85 9.90
CMCSA 141220C00048000 C 12/20/14 48.0 7.35 9.50
CMCSA 141220C00048500 C 12/20/14 48.5 7.10 8.95
CMCSA 141220C00049000 C 12/20/14 49.0 6.60 8.45
CMCSA 141220C00049500 C 12/20/14 49.5 6.10 7.95
CMCSA 141220C00050000 C 12/20/14 50.0 6.20 7.40
CMCSA 141220C00050500 C 12/20/14 50.5 5.60 6.90
CMCSA 141220C00051000 C 12/20/14 51.0 5.10 6.40
CMCSA 141220C00051500 C 12/20/14 51.5 4.70 5.90
CMCSA 141220C00052000 C 12/20/14 52.0 4.20 5.40
CMCSA 141220C00052500 C 12/20/14 52.5 4.25 4.90
CMCSA 141220C00053000 C 12/20/14 53.0 3.20 4.40
CMCSA 141220C00053500 C 12/20/14 53.5 3.20 3.90
CMCSA 141220C00054000 C 12/20/14 54.0 2.72 3.35
CMCSA 141220C00054500 C 12/20/14 54.5 2.22 2.86
CMCSA 141220C00055000 C 12/20/14 55.0 2.14 2.39
CMCSA 141220C00055500 C 12/20/14 55.5 1.51 1.87
CMCSA 141220C00056000 C 12/20/14 56.0 1.20 1.33
CMCSA 141220C00056500 C 12/20/14 56.5 0.70 0.86
CMCSA 141220C00057000 C 12/20/14 57.0 0.18 0.29
CMCSA 141220C00057500 C 12/20/14 57.5 0.00 0.05
CMCSA 141220C00058000 C 12/20/14 58.0 0.00 0.10
CMCSA 141220C00058500 C 12/20/14 58.5 0.00 0.02
CMCSA 141220C00059000 C 12/20/14 59.0 0.00 0.14
CMCSA 141220C00059500 C 12/20/14 59.5 0.00 0.14
CMCSA 141220C00060000 C 12/20/14 60.0 0.00 0.13
CMCSA 141220C00060500 C 12/20/14 60.5 0.00 0.14
CMCSA 141220C00061000 C 12/20/14 61.0 0.00 0.14
CMCSA 141220C00061500 C 12/20/14 61.5 0.00 0.14
CMCSA 141220C00062000 C 12/20/14 62.0 0.00 0.14
CMCSA 141220C00062500 C 12/20/14 62.5 0.00 0.14
CMCSA 141220C00063000 C 12/20/14 63.0 0.00 0.14
CMCSA 141220C00065000 C 12/20/14 65.0 0.00 0.14
CMCSA 141220P00040000 P 12/20/14 40.0 0.00 0.14
CMCSA 141220P00045000 P 12/20/14 45.0 0.00 0.05
CMCSA 141220P00045500 P 12/20/14 45.5 0.00 0.15
CMCSA 141220P00046000 P 12/20/14 46.0 0.00 0.15
CMCSA 141220P00046500 P 12/20/14 46.5 0.00 0.26
CMCSA 141220P00047000 P 12/20/14 47.0 0.00 0.12
CMCSA 141220P00047500 P 12/20/14 47.5 0.00 0.26
CMCSA 141220P00048000 P 12/20/14 48.0 0.00 0.26
CMCSA 141220P00048500 P 12/20/14 48.5 0.00 0.26
CMCSA 141220P00049000 P 12/20/14 49.0 0.00 0.26
CMCSA 141220P00049500 P 12/20/14 49.5 0.00 0.26
CMCSA 141220P00050000 P 12/20/14 50.0 0.00 0.19
CMCSA 141220P00050500 P 12/20/14 50.5 0.00 0.26
CMCSA 141220P00051000 P 12/20/14 51.0 0.00 0.25
CMCSA 141220P00051500 P 12/20/14 51.5 0.00 0.26
CMCSA 141220P00052000 P 12/20/14 52.0 0.00 0.14
CMCSA 141220P00052500 P 12/20/14 52.5 0.00 0.11
CMCSA 141220P00053000 P 12/20/14 53.0 0.00 0.12
CMCSA 141220P00053500 P 12/20/14 53.5 0.00 0.14
CMCSA 141220P00054000 P 12/20/14 54.0 0.00 0.11
CMCSA 141220P00054500 P 12/20/14 54.5 0.00 0.15
CMCSA 141220P00055000 P 12/20/14 55.0 0.00 0.02
CMCSA 141220P00055500 P 12/20/14 55.5 0.00 0.08
CMCSA 141220P00056000 P 12/20/14 56.0 0.00 0.05
CMCSA 141220P00056500 P 12/20/14 56.5 0.00 0.06
CMCSA 141220P00057000 P 12/20/14 57.0 0.00 0.25
CMCSA 141220P00057500 P 12/20/14 57.5 0.14 0.88
CMCSA 141220P00058000 P 12/20/14 58.0 0.64 1.85
CMCSA 141220P00058500 P 12/20/14 58.5 1.14 2.30
CMCSA 141220P00059000 P 12/20/14 59.0 1.61 2.85
CMCSA 141220P00059500 P 12/20/14 59.5 2.15 3.30
CMCSA 141220P00060000 P 12/20/14 60.0 2.62 3.75
CMCSA 141220P00060500 P 12/20/14 60.5 3.10 4.35
CMCSA 141220P00061000 P 12/20/14 61.0 3.60 4.40
CMCSA 141220P00061500 P 12/20/14 61.5 4.10 4.90
CMCSA 141220P00062000 P 12/20/14 62.0 4.60 5.85
CMCSA 141220P00062500 P 12/20/14 62.5 5.10 6.30
CMCSA 141220P00063000 P 12/20/14 63.0 5.60 6.45
CMCSA 141220P00065000 P 12/20/14 65.0 7.50 9.00
CMCSA 141226C00040000 C 12/26/14 40.0 15.75 17.50
CMCSA 141226C00045000 C 12/26/14 45.0 10.85 12.70
CMCSA 141226C00046000 C 12/26/14 46.0 9.15 12.85
CMCSA 141226C00047000 C 12/26/14 47.0 9.20 10.40
CMCSA 141226C00047500 C 12/26/14 47.5 8.25 9.90
CMCSA 141226C00048000 C 12/26/14 48.0 8.20 9.40
CMCSA 141226C00048500 C 12/26/14 48.5 7.70 8.90
CMCSA 141226C00049000 C 12/26/14 49.0 7.20 8.40
CMCSA 141226C00049500 C 12/26/14 49.5 6.70 7.90
CMCSA 141226C00050000 C 12/26/14 50.0 6.20 7.40
CMCSA 141226C00050500 C 12/26/14 50.5 5.70 6.90
CMCSA 141226C00051000 C 12/26/14 51.0 5.20 6.40
CMCSA 141226C00051500 C 12/26/14 51.5 4.70 5.90
CMCSA 141226C00052000 C 12/26/14 52.0 4.20 5.40
CMCSA 141226C00052500 C 12/26/14 52.5 3.95 4.90
CMCSA 141226C00053000 C 12/26/14 53.0 3.70 4.40
CMCSA 141226C00053500 C 12/26/14 53.5 3.20 3.90
CMCSA 141226C00054000 C 12/26/14 54.0 2.72 3.40
CMCSA 141226C00054500 C 12/26/14 54.5 1.74 2.91
CMCSA 141226C00055000 C 12/26/14 55.0 1.94 2.42
CMCSA 141226C00055500 C 12/26/14 55.5 1.66 1.95
CMCSA 141226C00056000 C 12/26/14 56.0 1.26 1.43
CMCSA 141226C00056500 C 12/26/14 56.5 0.90 0.99
CMCSA 141226C00057000 C 12/26/14 57.0 0.56 0.65
CMCSA 141226C00057500 C 12/26/14 57.5 0.30 0.40
CMCSA 141226C00058000 C 12/26/14 58.0 0.15 0.21
CMCSA 141226C00058500 C 12/26/14 58.5 0.00 0.18
CMCSA 141226C00059000 C 12/26/14 59.0 0.00 0.16
CMCSA 141226C00059500 C 12/26/14 59.5 0.00 0.15
CMCSA 141226C00060000 C 12/26/14 60.0 0.00 0.14
CMCSA 141226C00060500 C 12/26/14 60.5 0.00 0.14
CMCSA 141226C00061000 C 12/26/14 61.0 0.00 0.25
CMCSA 141226C00061500 C 12/26/14 61.5 0.00 0.25
CMCSA 141226C00062000 C 12/26/14 62.0 0.00 0.25
CMCSA 141226C00062500 C 12/26/14 62.5 0.00 0.19
CMCSA 141226C00063000 C 12/26/14 63.0 0.00 0.26
CMCSA 141226C00063500 C 12/26/14 63.5 0.00 0.25
CMCSA 141226C00064000 C 12/26/14 64.0 0.00 0.25
CMCSA 141226C00065000 C 12/26/14 65.0 0.00 0.25
CMCSA 141226C00067500 C 12/26/14 67.5 0.00 0.14
CMCSA 141226C00070000 C 12/26/14 70.0 0.00 0.14
CMCSA 141226P00040000 P 12/26/14 40.0 0.00 0.15
CMCSA 141226P00045000 P 12/26/14 45.0 0.00 0.25
CMCSA 141226P00046000 P 12/26/14 46.0 0.00 0.15
CMCSA 141226P00047000 P 12/26/14 47.0 0.00 0.16
CMCSA 141226P00047500 P 12/26/14 47.5 0.00 0.15
CMCSA 141226P00048000 P 12/26/14 48.0 0.00 0.16
CMCSA 141226P00048500 P 12/26/14 48.5 0.00 0.16
CMCSA 141226P00049000 P 12/26/14 49.0 0.00 0.16
CMCSA 141226P00049500 P 12/26/14 49.5 0.01 0.15
CMCSA 141226P00050000 P 12/26/14 50.0 0.00 0.14
CMCSA 141226P00050500 P 12/26/14 50.5 0.00 0.15
CMCSA 141226P00051000 P 12/26/14 51.0 0.00 0.15
CMCSA 141226P00051500 P 12/26/14 51.5 0.00 0.15
CMCSA 141226P00052000 P 12/26/14 52.0 0.00 0.16
CMCSA 141226P00052500 P 12/26/14 52.5 0.00 0.04
CMCSA 141226P00053000 P 12/26/14 53.0 0.00 0.18
CMCSA 141226P00053500 P 12/26/14 53.5 0.00 0.18
CMCSA 141226P00054000 P 12/26/14 54.0 0.00 0.18
CMCSA 141226P00054500 P 12/26/14 54.5 0.00 0.21
CMCSA 141226P00055000 P 12/26/14 55.0 0.00 0.27
CMCSA 141226P00055500 P 12/26/14 55.5 0.06 0.17
CMCSA 141226P00056000 P 12/26/14 56.0 0.09 0.15
CMCSA 141226P00056500 P 12/26/14 56.5 0.19 0.23
CMCSA 141226P00057000 P 12/26/14 57.0 0.30 0.39
CMCSA 141226P00057500 P 12/26/14 57.5 0.56 0.65
CMCSA 141226P00058000 P 12/26/14 58.0 0.84 1.33
CMCSA 141226P00058500 P 12/26/14 58.5 1.23 1.85
CMCSA 141226P00059000 P 12/26/14 59.0 1.68 2.68
CMCSA 141226P00059500 P 12/26/14 59.5 2.14 3.20
CMCSA 141226P00060000 P 12/26/14 60.0 2.64 3.70
CMCSA 141226P00060500 P 12/26/14 60.5 3.10 4.20
CMCSA 141226P00061000 P 12/26/14 61.0 3.65 4.70
CMCSA 141226P00061500 P 12/26/14 61.5 4.10 5.20
CMCSA 141226P00062000 P 12/26/14 62.0 4.60 5.35
CMCSA 141226P00062500 P 12/26/14 62.5 5.10 6.20
CMCSA 141226P00063000 P 12/26/14 63.0 5.60 6.35
CMCSA 141226P00063500 P 12/26/14 63.5 6.05 6.80
CMCSA 141226P00064000 P 12/26/14 64.0 6.60 7.30
CMCSA 141226P00065000 P 12/26/14 65.0 7.60 8.70
CMCSA 141226P00067500 P 12/26/14 67.5 8.60 10.85
CMCSA 141226P00070000 P 12/26/14 70.0 11.55 13.70
CMCSA 150102C00045000 C 01/02/15 45.0 10.90 12.60
CMCSA 150102C00046000 C 01/02/15 46.0 10.05 11.60
CMCSA 150102C00046500 C 01/02/15 46.5 9.70 11.00
CMCSA 150102C00047000 C 01/02/15 47.0 9.20 10.50
CMCSA 150102C00047500 C 01/02/15 47.5 8.70 9.95
CMCSA 150102C00048000 C 01/02/15 48.0 8.20 9.45
CMCSA 150102C00048500 C 01/02/15 48.5 7.65 8.95
CMCSA 150102C00049000 C 01/02/15 49.0 7.30 8.45
CMCSA 150102C00049500 C 01/02/15 49.5 6.75 7.95
CMCSA 150102C00050000 C 01/02/15 50.0 6.30 7.45
CMCSA 150102C00050500 C 01/02/15 50.5 5.70 6.95
CMCSA 150102C00051000 C 01/02/15 51.0 5.25 6.45
CMCSA 150102C00051500 C 01/02/15 51.5 4.75 5.95
CMCSA 150102C00052000 C 01/02/15 52.0 4.25 5.45
CMCSA 150102C00052500 C 01/02/15 52.5 3.80 4.95
CMCSA 150102C00053000 C 01/02/15 53.0 3.30 4.45
CMCSA 150102C00053500 C 01/02/15 53.5 2.86 3.95
CMCSA 150102C00054000 C 01/02/15 54.0 2.61 3.50
CMCSA 150102C00054500 C 01/02/15 54.5 2.21 3.00
CMCSA 150102C00055000 C 01/02/15 55.0 2.30 2.54
CMCSA 150102C00055500 C 01/02/15 55.5 1.94 2.10
CMCSA 150102C00056000 C 01/02/15 56.0 1.50 1.67
CMCSA 150102C00056500 C 01/02/15 56.5 1.14 1.29
CMCSA 150102C00057000 C 01/02/15 57.0 0.85 0.96
CMCSA 150102C00057500 C 01/02/15 57.5 0.57 0.70
CMCSA 150102C00058000 C 01/02/15 58.0 0.40 0.49
CMCSA 150102C00058500 C 01/02/15 58.5 0.24 0.33
CMCSA 150102C00059000 C 01/02/15 59.0 0.14 0.25
CMCSA 150102C00059500 C 01/02/15 59.5 0.00 0.23
CMCSA 150102C00060000 C 01/02/15 60.0 0.00 0.20
CMCSA 150102C00060500 C 01/02/15 60.5 0.00 0.18
CMCSA 150102C00061000 C 01/02/15 61.0 0.00 0.16
CMCSA 150102C00061500 C 01/02/15 61.5 0.00 0.16
CMCSA 150102C00062000 C 01/02/15 62.0 0.00 0.15
CMCSA 150102C00062500 C 01/02/15 62.5 0.00 0.15
CMCSA 150102C00063000 C 01/02/15 63.0 0.00 0.14
CMCSA 150102C00063500 C 01/02/15 63.5 0.00 0.14
CMCSA 150102C00064000 C 01/02/15 64.0 0.00 0.25
CMCSA 150102C00065000 C 01/02/15 65.0 0.00 0.25
CMCSA 150102P00045000 P 01/02/15 45.0 0.00 0.17
CMCSA 150102P00046000 P 01/02/15 46.0 0.00 0.17
CMCSA 150102P00046500 P 01/02/15 46.5 0.00 0.17
CMCSA 150102P00047000 P 01/02/15 47.0 0.00 0.17
CMCSA 150102P00047500 P 01/02/15 47.5 0.00 0.17
CMCSA 150102P00048000 P 01/02/15 48.0 0.00 0.17
CMCSA 150102P00048500 P 01/02/15 48.5 0.00 0.17
CMCSA 150102P00049000 P 01/02/15 49.0 0.00 0.17
CMCSA 150102P00049500 P 01/02/15 49.5 0.00 0.17
CMCSA 150102P00050000 P 01/02/15 50.0 0.00 0.15
CMCSA 150102P00050500 P 01/02/15 50.5 0.00 0.18
CMCSA 150102P00051000 P 01/02/15 51.0 0.00 0.19
CMCSA 150102P00051500 P 01/02/15 51.5 0.00 0.20
CMCSA 150102P00052000 P 01/02/15 52.0 0.01 0.22
CMCSA 150102P00052500 P 01/02/15 52.5 0.01 0.23
CMCSA 150102P00053000 P 01/02/15 53.0 0.04 0.25
CMCSA 150102P00053500 P 01/02/15 53.5 0.04 0.26
CMCSA 150102P00054000 P 01/02/15 54.0 0.08 0.32
CMCSA 150102P00054500 P 01/02/15 54.5 0.10 0.20
CMCSA 150102P00055000 P 01/02/15 55.0 0.14 0.21
CMCSA 150102P00055500 P 01/02/15 55.5 0.20 0.28
CMCSA 150102P00056000 P 01/02/15 56.0 0.28 0.38
CMCSA 150102P00056500 P 01/02/15 56.5 0.42 0.51
CMCSA 150102P00057000 P 01/02/15 57.0 0.60 0.69
CMCSA 150102P00057500 P 01/02/15 57.5 0.83 0.92
CMCSA 150102P00058000 P 01/02/15 58.0 1.11 1.38
CMCSA 150102P00058500 P 01/02/15 58.5 1.45 1.90
CMCSA 150102P00059000 P 01/02/15 59.0 1.81 2.54
CMCSA 150102P00059500 P 01/02/15 59.5 2.23 2.80
CMCSA 150102P00060000 P 01/02/15 60.0 2.71 3.30
CMCSA 150102P00060500 P 01/02/15 60.5 3.15 4.35
CMCSA 150102P00061000 P 01/02/15 61.0 3.65 4.85
CMCSA 150102P00061500 P 01/02/15 61.5 4.15 5.35
CMCSA 150102P00062000 P 01/02/15 62.0 4.65 5.85
CMCSA 150102P00062500 P 01/02/15 62.5 5.10 6.40
CMCSA 150102P00063000 P 01/02/15 63.0 5.60 6.90
CMCSA 150102P00063500 P 01/02/15 63.5 6.05 6.80
CMCSA 150102P00064000 P 01/02/15 64.0 6.60 7.90
CMCSA 150102P00065000 P 01/02/15 65.0 7.60 8.85
CMCSA 150109C00048000 C 01/09/15 48.0 8.20 9.45
CMCSA 150109C00049000 C 01/09/15 49.0 7.15 8.50
CMCSA 150109C00049500 C 01/09/15 49.5 6.70 8.00
CMCSA 150109C00050000 C 01/09/15 50.0 6.20 7.45
CMCSA 150109C00050500 C 01/09/15 50.5 5.70 7.00
CMCSA 150109C00051000 C 01/09/15 51.0 5.20 6.50
CMCSA 150109C00051500 C 01/09/15 51.5 4.70 6.00
CMCSA 150109C00052000 C 01/09/15 52.0 4.25 5.50
CMCSA 150109C00052500 C 01/09/15 52.5 3.80 4.95
CMCSA 150109C00053000 C 01/09/15 53.0 3.30 4.55
CMCSA 150109C00053500 C 01/09/15 53.5 2.95 4.05
CMCSA 150109C00054000 C 01/09/15 54.0 2.79 3.60
CMCSA 150109C00054500 C 01/09/15 54.5 2.50 3.10
CMCSA 150109C00055000 C 01/09/15 55.0 2.31 2.63
CMCSA 150109C00055500 C 01/09/15 55.5 1.92 2.20
CMCSA 150109C00056000 C 01/09/15 56.0 1.66 1.84
CMCSA 150109C00056500 C 01/09/15 56.5 1.34 1.47
CMCSA 150109C00057000 C 01/09/15 57.0 1.02 1.16
CMCSA 150109C00057500 C 01/09/15 57.5 0.79 0.91
CMCSA 150109C00058000 C 01/09/15 58.0 0.58 0.69
CMCSA 150109C00058500 C 01/09/15 58.5 0.44 0.54
CMCSA 150109C00059000 C 01/09/15 59.0 0.27 0.35
CMCSA 150109C00059500 C 01/09/15 59.5 0.15 0.33
CMCSA 150109C00060000 C 01/09/15 60.0 0.01 0.25
CMCSA 150109C00060500 C 01/09/15 60.5 0.00 0.25
CMCSA 150109C00061000 C 01/09/15 61.0 0.00 0.25
CMCSA 150109C00061500 C 01/09/15 61.5 0.00 0.26
CMCSA 150109C00062000 C 01/09/15 62.0 0.00 0.25
CMCSA 150109C00062500 C 01/09/15 62.5 0.00 0.25
CMCSA 150109C00063000 C 01/09/15 63.0 0.00 0.25
CMCSA 150109C00063500 C 01/09/15 63.5 0.00 0.25
CMCSA 150109C00064000 C 01/09/15 64.0 0.00 0.25
CMCSA 150109C00065000 C 01/09/15 65.0 0.00 0.25
CMCSA 150109P00048000 P 01/09/15 48.0 0.00 0.25
CMCSA 150109P00049000 P 01/09/15 49.0 0.00 0.25
CMCSA 150109P00049500 P 01/09/15 49.5 0.00 0.25
CMCSA 150109P00050000 P 01/09/15 50.0 0.00 0.19
CMCSA 150109P00050500 P 01/09/15 50.5 0.00 0.25
CMCSA 150109P00051000 P 01/09/15 51.0 0.00 0.25
CMCSA 150109P00051500 P 01/09/15 51.5 0.02 0.27
CMCSA 150109P00052000 P 01/09/15 52.0 0.05 0.30
CMCSA 150109P00052500 P 01/09/15 52.5 0.09 0.32
CMCSA 150109P00053000 P 01/09/15 53.0 0.05 0.39
CMCSA 150109P00053500 P 01/09/15 53.5 0.14 0.41
CMCSA 150109P00054000 P 01/09/15 54.0 0.21 0.28
CMCSA 150109P00054500 P 01/09/15 54.5 0.26 0.33
CMCSA 150109P00055000 P 01/09/15 55.0 0.34 0.46
CMCSA 150109P00055500 P 01/09/15 55.5 0.41 0.64
CMCSA 150109P00056000 P 01/09/15 56.0 0.54 0.67
CMCSA 150109P00056500 P 01/09/15 56.5 0.71 0.86
CMCSA 150109P00057000 P 01/09/15 57.0 0.92 1.16
CMCSA 150109P00057500 P 01/09/15 57.5 1.18 1.50
CMCSA 150109P00058000 P 01/09/15 58.0 1.44 1.79
CMCSA 150109P00058500 P 01/09/15 58.5 1.79 2.13
CMCSA 150109P00059000 P 01/09/15 59.0 2.15 2.66
CMCSA 150109P00059500 P 01/09/15 59.5 2.55 3.45
CMCSA 150109P00060000 P 01/09/15 60.0 2.99 3.90
CMCSA 150109P00060500 P 01/09/15 60.5 3.35 4.65
CMCSA 150109P00061000 P 01/09/15 61.0 3.80 5.10
CMCSA 150109P00061500 P 01/09/15 61.5 4.35 5.60
CMCSA 150109P00062000 P 01/09/15 62.0 4.80 6.10
CMCSA 150109P00062500 P 01/09/15 62.5 5.30 6.60
CMCSA 150109P00063000 P 01/09/15 63.0 5.80 7.10
CMCSA 150109P00063500 P 01/09/15 63.5 6.30 7.60
CMCSA 150109P00064000 P 01/09/15 64.0 6.80 8.05
CMCSA 150109P00065000 P 01/09/15 65.0 7.80 9.10
CMCSA 150117C00018000 C 01/17/15 18.0 37.35 40.55
CMCSA 150117C00020000 C 01/17/15 20.0 35.45 38.00
CMCSA 150117C00023000 C 01/17/15 23.0 32.30 34.45
CMCSA 150117C00025000 C 01/17/15 25.0 30.20 32.45
CMCSA 150117C00028000 C 01/17/15 28.0 27.25 29.50
CMCSA 150117C00030000 C 01/17/15 30.0 25.45 28.00
CMCSA 150117C00033000 C 01/17/15 33.0 22.40 25.20
CMCSA 150117C00035000 C 01/17/15 35.0 20.45 22.65
CMCSA 150117C00037000 C 01/17/15 37.0 18.35 20.75
CMCSA 150117C00040000 C 01/17/15 40.0 15.90 17.55
CMCSA 150117C00042000 C 01/17/15 42.0 13.85 15.40
CMCSA 150117C00045000 C 01/17/15 45.0 11.00 12.45
CMCSA 150117C00047000 C 01/17/15 47.0 9.85 10.40
CMCSA 150117C00050000 C 01/17/15 50.0 6.80 7.40
CMCSA 150117C00052500 C 01/17/15 52.5 4.75 5.00
CMCSA 150117C00055000 C 01/17/15 55.0 2.49 2.81
CMCSA 150117C00057500 C 01/17/15 57.5 1.10 1.16
CMCSA 150117C00060000 C 01/17/15 60.0 0.32 0.37
CMCSA 150117C00062500 C 01/17/15 62.5 0.03 0.10
CMCSA 150117C00065000 C 01/17/15 65.0 0.00 0.06
CMCSA 150117C00070000 C 01/17/15 70.0 0.00 0.04
CMCSA 150117P00018000 P 01/17/15 18.0 0.00 0.01
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 0.03
CMCSA 150117P00030000 P 01/17/15 30.0 0.00 0.02
CMCSA 150117P00033000 P 01/17/15 33.0 0.00 0.03
CMCSA 150117P00035000 P 01/17/15 35.0 0.00 0.03
CMCSA 150117P00037000 P 01/17/15 37.0 0.00 0.03
CMCSA 150117P00040000 P 01/17/15 40.0 0.00 0.04
CMCSA 150117P00042000 P 01/17/15 42.0 0.01 0.05
CMCSA 150117P00045000 P 01/17/15 45.0 0.00 0.06
CMCSA 150117P00047000 P 01/17/15 47.0 0.04 0.06
CMCSA 150117P00050000 P 01/17/15 50.0 0.07 0.13
CMCSA 150117P00052500 P 01/17/15 52.5 0.23 0.27
CMCSA 150117P00055000 P 01/17/15 55.0 0.57 0.65
CMCSA 150117P00057500 P 01/17/15 57.5 1.50 1.76
CMCSA 150117P00060000 P 01/17/15 60.0 3.15 3.50
CMCSA 150117P00062500 P 01/17/15 62.5 5.40 6.30
CMCSA 150117P00065000 P 01/17/15 65.0 7.85 9.05
CMCSA 150117P00070000 P 01/17/15 70.0 12.75 14.35
CMCSA 150123C00048000 C 01/23/15 48.0 8.85 9.55
CMCSA 150123C00048500 C 01/23/15 48.5 8.35 9.15
CMCSA 150123C00049000 C 01/23/15 49.0 7.85 8.65
CMCSA 150123C00049500 C 01/23/15 49.5 7.35 8.15
CMCSA 150123C00050000 C 01/23/15 50.0 6.85 7.60
CMCSA 150123C00050500 C 01/23/15 50.5 6.30 7.10
CMCSA 150123C00051000 C 01/23/15 51.0 5.75 6.70
CMCSA 150123C00051500 C 01/23/15 51.5 5.30 6.25
CMCSA 150123C00052000 C 01/23/15 52.0 4.80 5.85
CMCSA 150123C00052500 C 01/23/15 52.5 4.60 5.50
CMCSA 150123C00053000 C 01/23/15 53.0 4.30 5.00
CMCSA 150123C00053500 C 01/23/15 53.5 3.85 4.55
CMCSA 150123C00054000 C 01/23/15 54.0 3.35 4.20
CMCSA 150123C00054500 C 01/23/15 54.5 2.72 3.65
CMCSA 150123C00055000 C 01/23/15 55.0 2.69 3.15
CMCSA 150123C00055500 C 01/23/15 55.5 2.32 2.82
CMCSA 150123C00056000 C 01/23/15 56.0 2.04 2.24
CMCSA 150123C00056500 C 01/23/15 56.5 1.64 1.92
CMCSA 150123C00057000 C 01/23/15 57.0 1.45 1.62
CMCSA 150123C00057500 C 01/23/15 57.5 1.10 1.38
CMCSA 150123C00058000 C 01/23/15 58.0 0.89 1.17
CMCSA 150123C00058500 C 01/23/15 58.5 0.76 0.98
CMCSA 150123C00059000 C 01/23/15 59.0 0.55 0.95
CMCSA 150123C00059500 C 01/23/15 59.5 0.44 0.66
CMCSA 150123C00060000 C 01/23/15 60.0 0.34 0.59
CMCSA 150123C00060500 C 01/23/15 60.5 0.10 0.53
CMCSA 150123C00061000 C 01/23/15 61.0 0.07 0.39
CMCSA 150123C00061500 C 01/23/15 61.5 0.01 0.50
CMCSA 150123C00062000 C 01/23/15 62.0 0.00 0.31
CMCSA 150123C00062500 C 01/23/15 62.5 0.00 0.25
CMCSA 150123C00063000 C 01/23/15 63.0 0.00 0.25
CMCSA 150123C00063500 C 01/23/15 63.5 0.00 0.27
CMCSA 150123C00064000 C 01/23/15 64.0 0.00 0.25
CMCSA 150123C00064500 C 01/23/15 64.5 0.00 0.25
CMCSA 150123C00065000 C 01/23/15 65.0 0.00 0.25
CMCSA 150123P00048000 P 01/23/15 48.0 0.01 0.25
CMCSA 150123P00048500 P 01/23/15 48.5 0.02 0.26
CMCSA 150123P00049000 P 01/23/15 49.0 0.04 0.36
CMCSA 150123P00049500 P 01/23/15 49.5 0.06 0.39
CMCSA 150123P00050000 P 01/23/15 50.0 0.06 0.45
CMCSA 150123P00050500 P 01/23/15 50.5 0.09 0.50
CMCSA 150123P00051000 P 01/23/15 51.0 0.09 0.50
CMCSA 150123P00051500 P 01/23/15 51.5 0.12 0.53
CMCSA 150123P00052000 P 01/23/15 52.0 0.25 0.37
CMCSA 150123P00052500 P 01/23/15 52.5 0.30 0.37
CMCSA 150123P00053000 P 01/23/15 53.0 0.25 0.64
CMCSA 150123P00053500 P 01/23/15 53.5 0.33 0.75
CMCSA 150123P00054000 P 01/23/15 54.0 0.51 0.83
CMCSA 150123P00054500 P 01/23/15 54.5 0.50 0.85
CMCSA 150123P00055000 P 01/23/15 55.0 0.61 0.89
CMCSA 150123P00055500 P 01/23/15 55.5 0.75 1.01
CMCSA 150123P00056000 P 01/23/15 56.0 0.97 1.18
CMCSA 150123P00056500 P 01/23/15 56.5 1.11 1.37
CMCSA 150123P00057000 P 01/23/15 57.0 1.35 1.57
CMCSA 150123P00057500 P 01/23/15 57.5 1.59 1.90
CMCSA 150123P00058000 P 01/23/15 58.0 1.85 2.12
CMCSA 150123P00058500 P 01/23/15 58.5 2.15 2.91
CMCSA 150123P00059000 P 01/23/15 59.0 2.50 3.55
CMCSA 150123P00059500 P 01/23/15 59.5 2.29 3.90
CMCSA 150123P00060000 P 01/23/15 60.0 3.20 4.35
CMCSA 150123P00060500 P 01/23/15 60.5 3.00 4.85
CMCSA 150123P00061000 P 01/23/15 61.0 4.00 5.25
CMCSA 150123P00061500 P 01/23/15 61.5 3.90 5.75
CMCSA 150123P00062000 P 01/23/15 62.0 4.85 6.20
CMCSA 150123P00062500 P 01/23/15 62.5 5.25 6.65
CMCSA 150123P00063000 P 01/23/15 63.0 5.70 7.15
CMCSA 150123P00063500 P 01/23/15 63.5 6.20 7.65
CMCSA 150123P00064000 P 01/23/15 64.0 6.65 8.15
CMCSA 150123P00064500 P 01/23/15 64.5 6.85 8.65
CMCSA 150123P00065000 P 01/23/15 65.0 7.75 9.10
CMCSA 150130C00048000 C 01/30/15 48.0 8.85 9.70
CMCSA 150130C00048500 C 01/30/15 48.5 8.30 9.35
CMCSA 150130C00049000 C 01/30/15 49.0 7.80 8.80
CMCSA 150130C00049500 C 01/30/15 49.5 7.30 8.40
CMCSA 150130C00050000 C 01/30/15 50.0 6.80 7.95
CMCSA 150130C00050500 C 01/30/15 50.5 6.30 7.45
CMCSA 150130C00051000 C 01/30/15 51.0 5.80 6.90
CMCSA 150130C00051500 C 01/30/15 51.5 5.30 6.30
CMCSA 150130C00052000 C 01/30/15 52.0 4.50 5.85
CMCSA 150130C00052500 C 01/30/15 52.5 4.85 5.45
CMCSA 150130C00053000 C 01/30/15 53.0 4.35 4.95
CMCSA 150130C00053500 C 01/30/15 53.5 3.85 4.50
CMCSA 150130C00054000 C 01/30/15 54.0 3.20 4.05
CMCSA 150130C00054500 C 01/30/15 54.5 2.82 3.65
CMCSA 150130C00055000 C 01/30/15 55.0 2.70 3.25
CMCSA 150130C00055500 C 01/30/15 55.5 2.09 2.94
CMCSA 150130C00056000 C 01/30/15 56.0 1.76 2.64
CMCSA 150130C00056500 C 01/30/15 56.5 1.85 2.30
CMCSA 150130C00057000 C 01/30/15 57.0 1.63 2.09
CMCSA 150130C00057500 C 01/30/15 57.5 1.23 1.82
CMCSA 150130C00058000 C 01/30/15 58.0 0.90 1.58
CMCSA 150130C00058500 C 01/30/15 58.5 0.70 1.39
CMCSA 150130C00059000 C 01/30/15 59.0 0.55 1.16
CMCSA 150130C00059500 C 01/30/15 59.5 0.43 0.95
CMCSA 150130C00060000 C 01/30/15 60.0 0.30 0.86
CMCSA 150130C00060500 C 01/30/15 60.5 0.27 0.67
CMCSA 150130C00061000 C 01/30/15 61.0 0.22 0.60
CMCSA 150130C00061500 C 01/30/15 61.5 0.04 0.51
CMCSA 150130C00062000 C 01/30/15 62.0 0.04 0.50
CMCSA 150130C00062500 C 01/30/15 62.5 0.01 0.50
CMCSA 150130C00063000 C 01/30/15 63.0 0.00 0.50
CMCSA 150130C00064000 C 01/30/15 64.0 0.00 0.26
CMCSA 150130C00065000 C 01/30/15 65.0 0.00 0.25
CMCSA 150130P00048000 P 01/30/15 48.0 0.00 0.50
CMCSA 150130P00048500 P 01/30/15 48.5 0.00 0.50
CMCSA 150130P00049000 P 01/30/15 49.0 0.00 0.50
CMCSA 150130P00049500 P 01/30/15 49.5 0.14 0.50
CMCSA 150130P00050000 P 01/30/15 50.0 0.13 0.50
CMCSA 150130P00050500 P 01/30/15 50.5 0.06 0.56
CMCSA 150130P00051000 P 01/30/15 51.0 0.11 0.59
CMCSA 150130P00051500 P 01/30/15 51.5 0.17 0.66
CMCSA 150130P00052000 P 01/30/15 52.0 0.26 0.71
CMCSA 150130P00052500 P 01/30/15 52.5 0.38 0.79
CMCSA 150130P00053000 P 01/30/15 53.0 0.46 0.88
CMCSA 150130P00053500 P 01/30/15 53.5 0.53 0.98
CMCSA 150130P00054000 P 01/30/15 54.0 0.62 1.10
CMCSA 150130P00054500 P 01/30/15 54.5 0.74 1.22
CMCSA 150130P00055000 P 01/30/15 55.0 0.85 1.40
CMCSA 150130P00055500 P 01/30/15 55.5 0.97 1.62
CMCSA 150130P00056000 P 01/30/15 56.0 1.13 1.84
CMCSA 150130P00056500 P 01/30/15 56.5 1.32 1.74
CMCSA 150130P00057000 P 01/30/15 57.0 1.50 1.94
CMCSA 150130P00057500 P 01/30/15 57.5 1.83 2.40
CMCSA 150130P00058000 P 01/30/15 58.0 2.12 3.00
CMCSA 150130P00058500 P 01/30/15 58.5 2.37 3.40
CMCSA 150130P00059000 P 01/30/15 59.0 2.69 3.80
CMCSA 150130P00059500 P 01/30/15 59.5 2.69 4.15
CMCSA 150130P00060000 P 01/30/15 60.0 3.15 4.55
CMCSA 150130P00060500 P 01/30/15 60.5 3.65 5.00
CMCSA 150130P00061000 P 01/30/15 61.0 4.05 5.45
CMCSA 150130P00061500 P 01/30/15 61.5 4.40 5.95
CMCSA 150130P00062000 P 01/30/15 62.0 4.80 6.30
CMCSA 150130P00062500 P 01/30/15 62.5 5.30 6.85
CMCSA 150130P00063000 P 01/30/15 63.0 5.70 7.80
CMCSA 150130P00064000 P 01/30/15 64.0 6.55 8.75
CMCSA 150130P00065000 P 01/30/15 65.0 7.70 9.40
CMCSA 150417C00025000 C 04/17/15 25.0 29.85 33.75
CMCSA 150417C00030000 C 04/17/15 30.0 24.90 29.15
CMCSA 150417C00035000 C 04/17/15 35.0 19.90 24.00
CMCSA 150417C00040000 C 04/17/15 40.0 15.55 17.45
CMCSA 150417C00045000 C 04/17/15 45.0 11.35 12.60
CMCSA 150417C00050000 C 04/17/15 50.0 7.80 8.00
CMCSA 150417C00052500 C 04/17/15 52.5 5.70 6.00
CMCSA 150417C00055000 C 04/17/15 55.0 3.95 4.25
CMCSA 150417C00057500 C 04/17/15 57.5 2.65 2.80
CMCSA 150417C00060000 C 04/17/15 60.0 1.56 1.75
CMCSA 150417C00062500 C 04/17/15 62.5 0.91 1.03
CMCSA 150417C00065000 C 04/17/15 65.0 0.45 0.57
CMCSA 150417C00070000 C 04/17/15 70.0 0.08 0.18
CMCSA 150417P00025000 P 04/17/15 25.0 0.00 0.04
CMCSA 150417P00030000 P 04/17/15 30.0 0.00 0.06
CMCSA 150417P00035000 P 04/17/15 35.0 0.02 0.10
CMCSA 150417P00040000 P 04/17/15 40.0 0.12 0.20
CMCSA 150417P00045000 P 04/17/15 45.0 0.36 0.50
CMCSA 150417P00050000 P 04/17/15 50.0 0.90 1.04
CMCSA 150417P00052500 P 04/17/15 52.5 1.43 1.61
CMCSA 150417P00055000 P 04/17/15 55.0 2.19 2.39
CMCSA 150417P00057500 P 04/17/15 57.5 3.30 3.55
CMCSA 150417P00060000 P 04/17/15 60.0 4.70 5.10
CMCSA 150417P00062500 P 04/17/15 62.5 6.55 6.95
CMCSA 150417P00065000 P 04/17/15 65.0 8.60 9.05
CMCSA 150417P00070000 P 04/17/15 70.0 11.80 15.25
CMCSA 150717C00040000 C 07/17/15 40.0 15.75 17.55
CMCSA 150717C00045000 C 07/17/15 45.0 12.35 12.95
CMCSA 150717C00050000 C 07/17/15 50.0 8.15 8.60
CMCSA 150717C00052500 C 07/17/15 52.5 6.45 6.75
CMCSA 150717C00055000 C 07/17/15 55.0 4.85 5.15
CMCSA 150717C00057500 C 07/17/15 57.5 3.55 3.80
CMCSA 150717C00060000 C 07/17/15 60.0 2.43 2.76
CMCSA 150717C00062500 C 07/17/15 62.5 1.66 1.91
CMCSA 150717C00065000 C 07/17/15 65.0 1.09 1.28
CMCSA 150717C00070000 C 07/17/15 70.0 0.37 0.51
CMCSA 150717P00040000 P 07/17/15 40.0 0.36 0.46
CMCSA 150717P00045000 P 07/17/15 45.0 0.77 0.90
CMCSA 150717P00050000 P 07/17/15 50.0 1.62 1.80
CMCSA 150717P00052500 P 07/17/15 52.5 2.30 2.50
CMCSA 150717P00055000 P 07/17/15 55.0 3.20 3.45
CMCSA 150717P00057500 P 07/17/15 57.5 4.35 4.55
CMCSA 150717P00060000 P 07/17/15 60.0 5.75 6.15
CMCSA 150717P00062500 P 07/17/15 62.5 7.45 7.85
CMCSA 150717P00065000 P 07/17/15 65.0 9.35 9.75
CMCSA 150717P00070000 P 07/17/15 70.0 13.65 14.40
CMCSA 160115C00025000 C 01/15/16 25.0 29.85 33.80
CMCSA 160115C00028000 C 01/15/16 28.0 26.85 30.75
CMCSA 160115C00030000 C 01/15/16 30.0 24.80 28.95
CMCSA 160115C00033000 C 01/15/16 33.0 22.15 25.00
CMCSA 160115C00035000 C 01/15/16 35.0 19.85 23.80
CMCSA 160115C00038000 C 01/15/16 38.0 17.80 20.30
CMCSA 160115C00040000 C 01/15/16 40.0 16.00 17.90
CMCSA 160115C00042000 C 01/15/16 42.0 15.50 15.95
CMCSA 160115C00045000 C 01/15/16 45.0 12.85 13.45
CMCSA 160115C00047000 C 01/15/16 47.0 11.30 11.85
CMCSA 160115C00050000 C 01/15/16 50.0 9.05 9.65
CMCSA 160115C00052500 C 01/15/16 52.5 7.60 8.15
CMCSA 160115C00055000 C 01/15/16 55.0 6.05 6.50
CMCSA 160115C00057500 C 01/15/16 57.5 5.00 5.20
CMCSA 160115C00060000 C 01/15/16 60.0 3.90 4.00
CMCSA 160115C00062500 C 01/15/16 62.5 2.87 3.25
CMCSA 160115C00065000 C 01/15/16 65.0 2.08 2.40
CMCSA 160115C00070000 C 01/15/16 70.0 1.10 1.33
CMCSA 160115C00075000 C 01/15/16 75.0 0.58 0.72
CMCSA 160115C00080000 C 01/15/16 80.0 0.25 0.39
CMCSA 160115P00025000 P 01/15/16 25.0 0.04 0.20
CMCSA 160115P00028000 P 01/15/16 28.0 0.10 0.27
CMCSA 160115P00030000 P 01/15/16 30.0 0.18 0.34
CMCSA 160115P00033000 P 01/15/16 33.0 0.33 0.48
CMCSA 160115P00035000 P 01/15/16 35.0 0.48 0.60
CMCSA 160115P00038000 P 01/15/16 38.0 0.72 0.85
CMCSA 160115P00040000 P 01/15/16 40.0 0.92 1.08
CMCSA 160115P00042000 P 01/15/16 42.0 1.27 1.38
CMCSA 160115P00045000 P 01/15/16 45.0 1.79 1.98
CMCSA 160115P00047000 P 01/15/16 47.0 2.17 2.43
CMCSA 160115P00050000 P 01/15/16 50.0 3.00 3.30
CMCSA 160115P00052500 P 01/15/16 52.5 3.85 4.15
CMCSA 160115P00055000 P 01/15/16 55.0 4.80 5.10
CMCSA 160115P00057500 P 01/15/16 57.5 6.00 6.25
CMCSA 160115P00060000 P 01/15/16 60.0 7.35 7.75
CMCSA 160115P00062500 P 01/15/16 62.5 8.95 9.40
CMCSA 160115P00065000 P 01/15/16 65.0 10.75 11.20
CMCSA 160115P00070000 P 01/15/16 70.0 14.40 15.45
CMCSA 160115P00075000 P 01/15/16 75.0 18.75 19.80
CMCSA 160115P00080000 P 01/15/16 80.0 23.40 25.70
CMCSA 170120C00025000 C 01/20/17 25.0 29.85 34.00
CMCSA 170120C00028000 C 01/20/17 28.0 26.85 31.30
CMCSA 170120C00030000 C 01/20/17 30.0 24.85 29.30
CMCSA 170120C00033000 C 01/20/17 33.0 22.00 26.50
CMCSA 170120C00035000 C 01/20/17 35.0 20.15 24.40
CMCSA 170120C00038000 C 01/20/17 38.0 17.55 21.25
CMCSA 170120C00040000 C 01/20/17 40.0 17.35 19.00
CMCSA 170120C00043000 C 01/20/17 43.0 14.85 16.20
CMCSA 170120C00045000 C 01/20/17 45.0 13.30 14.85
CMCSA 170120C00048000 C 01/20/17 48.0 11.20 12.95
CMCSA 170120C00050000 C 01/20/17 50.0 10.05 11.30
CMCSA 170120C00052500 C 01/20/17 52.5 8.45 10.00
CMCSA 170120C00055000 C 01/20/17 55.0 7.15 8.65
CMCSA 170120C00057500 C 01/20/17 57.5 6.20 7.45
CMCSA 170120C00060000 C 01/20/17 60.0 5.00 6.25
CMCSA 170120C00062500 C 01/20/17 62.5 4.10 5.35
CMCSA 170120C00065000 C 01/20/17 65.0 3.25 4.55
CMCSA 170120C00070000 C 01/20/17 70.0 2.05 3.05
CMCSA 170120C00075000 C 01/20/17 75.0 1.40 2.19
CMCSA 170120C00080000 C 01/20/17 80.0 0.78 1.60
CMCSA 170120C00085000 C 01/20/17 85.0 0.35 1.21
CMCSA 170120P00025000 P 01/20/17 25.0 0.13 0.70
CMCSA 170120P00028000 P 01/20/17 28.0 0.30 0.83
CMCSA 170120P00030000 P 01/20/17 30.0 0.34 1.13
CMCSA 170120P00033000 P 01/20/17 33.0 0.66 1.47
CMCSA 170120P00035000 P 01/20/17 35.0 0.99 1.76
CMCSA 170120P00038000 P 01/20/17 38.0 1.45 2.26
CMCSA 170120P00040000 P 01/20/17 40.0 1.85 2.69
CMCSA 170120P00043000 P 01/20/17 43.0 2.28 3.35
CMCSA 170120P00045000 P 01/20/17 45.0 2.80 4.00
CMCSA 170120P00048000 P 01/20/17 48.0 3.80 5.00
CMCSA 170120P00050000 P 01/20/17 50.0 4.55 5.70
CMCSA 170120P00052500 P 01/20/17 52.5 5.45 6.80
CMCSA 170120P00055000 P 01/20/17 55.0 6.60 8.00
CMCSA 170120P00057500 P 01/20/17 57.5 7.95 8.90
CMCSA 170120P00060000 P 01/20/17 60.0 9.40 10.80
CMCSA 170120P00062500 P 01/20/17 62.5 10.75 12.30
CMCSA 170120P00065000 P 01/20/17 65.0 12.35 14.10
CMCSA 170120P00070000 P 01/20/17 70.0 16.00 17.75
CMCSA 170120P00075000 P 01/20/17 75.0 20.05 21.80
CMCSA 170120P00080000 P 01/20/17 80.0 24.40 26.00
CMCSA 170120P00085000 P 01/20/17 85.0 28.05 31.75

OPRA data is delayed 15 minutes.