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 (2014-06-20)Premium Content

Comcast Corporation (CMCSA)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMCSA 140801C00040000 C 08/01/14 40.0 14.20 15.50
CMCSA 140801C00044000 C 08/01/14 44.0 10.15 11.35
CMCSA 140801C00045000 C 08/01/14 45.0 9.20 10.35
CMCSA 140801C00045500 C 08/01/14 45.5 8.70 9.85
CMCSA 140801C00046000 C 08/01/14 46.0 8.20 9.35
CMCSA 140801C00046500 C 08/01/14 46.5 7.70 8.85
CMCSA 140801C00047000 C 08/01/14 47.0 7.20 8.35
CMCSA 140801C00047500 C 08/01/14 47.5 6.70 7.85
CMCSA 140801C00048000 C 08/01/14 48.0 6.20 7.35
CMCSA 140801C00048500 C 08/01/14 48.5 5.70 6.85
CMCSA 140801C00049000 C 08/01/14 49.0 5.20 6.35
CMCSA 140801C00049500 C 08/01/14 49.5 4.70 5.85
CMCSA 140801C00050000 C 08/01/14 50.0 4.25 5.30
CMCSA 140801C00050500 C 08/01/14 50.5 3.75 4.05
CMCSA 140801C00051000 C 08/01/14 51.0 3.25 4.00
CMCSA 140801C00051500 C 08/01/14 51.5 2.75 3.35
CMCSA 140801C00052000 C 08/01/14 52.0 2.26 2.83
CMCSA 140801C00052500 C 08/01/14 52.5 1.81 2.13
CMCSA 140801C00053000 C 08/01/14 53.0 1.43 1.69
CMCSA 140801C00053500 C 08/01/14 53.5 0.98 1.11
CMCSA 140801C00054000 C 08/01/14 54.0 0.68 0.72
CMCSA 140801C00054500 C 08/01/14 54.5 0.38 0.44
CMCSA 140801C00055000 C 08/01/14 55.0 0.22 0.25
CMCSA 140801C00055500 C 08/01/14 55.5 0.11 0.14
CMCSA 140801C00056000 C 08/01/14 56.0 0.04 0.07
CMCSA 140801C00056500 C 08/01/14 56.5 0.02 0.05
CMCSA 140801C00057000 C 08/01/14 57.0 0.01 0.05
CMCSA 140801C00057500 C 08/01/14 57.5 0.00 0.05
CMCSA 140801C00058000 C 08/01/14 58.0 0.00 0.05
CMCSA 140801C00058500 C 08/01/14 58.5 0.00 0.05
CMCSA 140801C00059000 C 08/01/14 59.0 0.00 0.05
CMCSA 140801C00059500 C 08/01/14 59.5 0.00 0.05
CMCSA 140801C00060000 C 08/01/14 60.0 0.00 0.05
CMCSA 140801C00060500 C 08/01/14 60.5 0.00 0.05
CMCSA 140801C00061000 C 08/01/14 61.0 0.00 0.05
CMCSA 140801C00061500 C 08/01/14 61.5 0.00 0.05
CMCSA 140801C00062000 C 08/01/14 62.0 0.00 0.05
CMCSA 140801C00065000 C 08/01/14 65.0 0.00 0.05
CMCSA 140801C00067500 C 08/01/14 67.5 0.00 0.11
CMCSA 140801C00070000 C 08/01/14 70.0 0.00 0.11
CMCSA 140801P00040000 P 08/01/14 40.0 0.00 0.12
CMCSA 140801P00044000 P 08/01/14 44.0 0.00 0.04
CMCSA 140801P00045000 P 08/01/14 45.0 0.00 0.13
CMCSA 140801P00045500 P 08/01/14 45.5 0.00 0.13
CMCSA 140801P00046000 P 08/01/14 46.0 0.00 0.14
CMCSA 140801P00046500 P 08/01/14 46.5 0.00 0.14
CMCSA 140801P00047000 P 08/01/14 47.0 0.00 0.14
CMCSA 140801P00047500 P 08/01/14 47.5 0.00 0.02
CMCSA 140801P00048000 P 08/01/14 48.0 0.00 0.15
CMCSA 140801P00048500 P 08/01/14 48.5 0.00 0.15
CMCSA 140801P00049000 P 08/01/14 49.0 0.01 0.15
CMCSA 140801P00049500 P 08/01/14 49.5 0.01 0.15
CMCSA 140801P00050000 P 08/01/14 50.0 0.01 0.15
CMCSA 140801P00050500 P 08/01/14 50.5 0.01 0.15
CMCSA 140801P00051000 P 08/01/14 51.0 0.01 0.16
CMCSA 140801P00051500 P 08/01/14 51.5 0.01 0.15
CMCSA 140801P00052000 P 08/01/14 52.0 0.01 0.11
CMCSA 140801P00052500 P 08/01/14 52.5 0.01 0.12
CMCSA 140801P00053000 P 08/01/14 53.0 0.10 0.13
CMCSA 140801P00053500 P 08/01/14 53.5 0.16 0.19
CMCSA 140801P00054000 P 08/01/14 54.0 0.29 0.33
CMCSA 140801P00054500 P 08/01/14 54.5 0.51 0.55
CMCSA 140801P00055000 P 08/01/14 55.0 0.60 0.91
CMCSA 140801P00055500 P 08/01/14 55.5 0.98 1.38
CMCSA 140801P00056000 P 08/01/14 56.0 1.29 1.84
CMCSA 140801P00056500 P 08/01/14 56.5 1.63 2.32
CMCSA 140801P00057000 P 08/01/14 57.0 1.80 2.81
CMCSA 140801P00057500 P 08/01/14 57.5 2.24 3.30
CMCSA 140801P00058000 P 08/01/14 58.0 2.75 3.80
CMCSA 140801P00058500 P 08/01/14 58.5 3.25 4.30
CMCSA 140801P00059000 P 08/01/14 59.0 3.70 4.80
CMCSA 140801P00059500 P 08/01/14 59.5 4.20 5.30
CMCSA 140801P00060000 P 08/01/14 60.0 4.70 5.80
CMCSA 140801P00060500 P 08/01/14 60.5 5.20 6.30
CMCSA 140801P00061000 P 08/01/14 61.0 5.70 6.80
CMCSA 140801P00061500 P 08/01/14 61.5 6.20 7.30
CMCSA 140801P00062000 P 08/01/14 62.0 6.70 7.80
CMCSA 140801P00065000 P 08/01/14 65.0 9.65 10.85
CMCSA 140801P00067500 P 08/01/14 67.5 11.95 13.65
CMCSA 140801P00070000 P 08/01/14 70.0 14.45 15.80
CMCSA 140808C00044000 C 08/08/14 44.0 10.20 11.50
CMCSA 140808C00045000 C 08/08/14 45.0 9.20 9.85
CMCSA 140808C00046000 C 08/08/14 46.0 8.25 8.80
CMCSA 140808C00046500 C 08/08/14 46.5 7.70 8.30
CMCSA 140808C00047000 C 08/08/14 47.0 7.25 7.70
CMCSA 140808C00047500 C 08/08/14 47.5 6.75 7.20
CMCSA 140808C00048000 C 08/08/14 48.0 6.20 6.70
CMCSA 140808C00048500 C 08/08/14 48.5 5.70 6.20
CMCSA 140808C00049000 C 08/08/14 49.0 5.25 5.70
CMCSA 140808C00049500 C 08/08/14 49.5 4.75 5.20
CMCSA 140808C00050000 C 08/08/14 50.0 4.25 4.70
CMCSA 140808C00050500 C 08/08/14 50.5 3.75 4.20
CMCSA 140808C00051000 C 08/08/14 51.0 3.25 3.70
CMCSA 140808C00051500 C 08/08/14 51.5 2.79 3.20
CMCSA 140808C00052000 C 08/08/14 52.0 2.34 2.61
CMCSA 140808C00052500 C 08/08/14 52.5 1.98 2.07
CMCSA 140808C00053000 C 08/08/14 53.0 1.58 1.64
CMCSA 140808C00053500 C 08/08/14 53.5 1.18 1.24
CMCSA 140808C00054000 C 08/08/14 54.0 0.83 0.89
CMCSA 140808C00054500 C 08/08/14 54.5 0.57 0.61
CMCSA 140808C00055000 C 08/08/14 55.0 0.31 0.40
CMCSA 140808C00055500 C 08/08/14 55.5 0.21 0.26
CMCSA 140808C00056000 C 08/08/14 56.0 0.11 0.15
CMCSA 140808C00056500 C 08/08/14 56.5 0.06 0.11
CMCSA 140808C00057000 C 08/08/14 57.0 0.04 0.06
CMCSA 140808C00057500 C 08/08/14 57.5 0.02 0.06
CMCSA 140808C00058000 C 08/08/14 58.0 0.01 0.06
CMCSA 140808C00058500 C 08/08/14 58.5 0.01 0.05
CMCSA 140808C00059000 C 08/08/14 59.0 0.00 0.05
CMCSA 140808C00059500 C 08/08/14 59.5 0.00 0.05
CMCSA 140808C00060000 C 08/08/14 60.0 0.00 0.04
CMCSA 140808C00060500 C 08/08/14 60.5 0.00 0.04
CMCSA 140808C00061000 C 08/08/14 61.0 0.00 0.04
CMCSA 140808C00061500 C 08/08/14 61.5 0.00 0.04
CMCSA 140808C00062000 C 08/08/14 62.0 0.00 0.04
CMCSA 140808P00044000 P 08/08/14 44.0 0.00 0.04
CMCSA 140808P00045000 P 08/08/14 45.0 0.00 0.04
CMCSA 140808P00046000 P 08/08/14 46.0 0.00 0.05
CMCSA 140808P00046500 P 08/08/14 46.5 0.01 0.05
CMCSA 140808P00047000 P 08/08/14 47.0 0.01 0.05
CMCSA 140808P00047500 P 08/08/14 47.5 0.01 0.05
CMCSA 140808P00048000 P 08/08/14 48.0 0.01 0.06
CMCSA 140808P00048500 P 08/08/14 48.5 0.01 0.06
CMCSA 140808P00049000 P 08/08/14 49.0 0.01 0.06
CMCSA 140808P00049500 P 08/08/14 49.5 0.01 0.06
CMCSA 140808P00050000 P 08/08/14 50.0 0.02 0.06
CMCSA 140808P00050500 P 08/08/14 50.5 0.02 0.06
CMCSA 140808P00051000 P 08/08/14 51.0 0.03 0.08
CMCSA 140808P00051500 P 08/08/14 51.5 0.05 0.09
CMCSA 140808P00052000 P 08/08/14 52.0 0.07 0.12
CMCSA 140808P00052500 P 08/08/14 52.5 0.11 0.16
CMCSA 140808P00053000 P 08/08/14 53.0 0.20 0.26
CMCSA 140808P00053500 P 08/08/14 53.5 0.30 0.34
CMCSA 140808P00054000 P 08/08/14 54.0 0.46 0.49
CMCSA 140808P00054500 P 08/08/14 54.5 0.68 0.74
CMCSA 140808P00055000 P 08/08/14 55.0 0.97 1.01
CMCSA 140808P00055500 P 08/08/14 55.5 1.32 1.41
CMCSA 140808P00056000 P 08/08/14 56.0 1.72 1.90
CMCSA 140808P00056500 P 08/08/14 56.5 2.16 2.35
CMCSA 140808P00057000 P 08/08/14 57.0 2.43 2.84
CMCSA 140808P00057500 P 08/08/14 57.5 2.90 3.35
CMCSA 140808P00058000 P 08/08/14 58.0 3.35 3.85
CMCSA 140808P00058500 P 08/08/14 58.5 3.85 4.35
CMCSA 140808P00059000 P 08/08/14 59.0 4.35 4.85
CMCSA 140808P00059500 P 08/08/14 59.5 4.85 5.30
CMCSA 140808P00060000 P 08/08/14 60.0 5.35 5.80
CMCSA 140808P00060500 P 08/08/14 60.5 5.85 6.30
CMCSA 140808P00061000 P 08/08/14 61.0 6.35 6.80
CMCSA 140808P00061500 P 08/08/14 61.5 6.85 7.30
CMCSA 140808P00062000 P 08/08/14 62.0 7.35 7.80
CMCSA 140816C00040000 C 08/16/14 40.0 14.20 15.50
CMCSA 140816C00045000 C 08/16/14 45.0 9.25 9.75
CMCSA 140816C00050000 C 08/16/14 50.0 4.25 4.75
CMCSA 140816C00050500 C 08/16/14 50.5 3.80 4.25
CMCSA 140816C00051000 C 08/16/14 51.0 3.30 3.75
CMCSA 140816C00051500 C 08/16/14 51.5 2.84 3.30
CMCSA 140816C00052000 C 08/16/14 52.0 2.39 2.59
CMCSA 140816C00052500 C 08/16/14 52.5 1.95 2.14
CMCSA 140816C00053000 C 08/16/14 53.0 1.58 1.72
CMCSA 140816C00053500 C 08/16/14 53.5 1.29 1.34
CMCSA 140816C00054000 C 08/16/14 54.0 0.95 1.01
CMCSA 140816C00054500 C 08/16/14 54.5 0.68 0.73
CMCSA 140816C00055000 C 08/16/14 55.0 0.48 0.51
CMCSA 140816C00055500 C 08/16/14 55.5 0.31 0.35
CMCSA 140816C00056000 C 08/16/14 56.0 0.20 0.23
CMCSA 140816C00056500 C 08/16/14 56.5 0.11 0.16
CMCSA 140816C00057000 C 08/16/14 57.0 0.07 0.11
CMCSA 140816C00057500 C 08/16/14 57.5 0.04 0.07
CMCSA 140816C00058000 C 08/16/14 58.0 0.03 0.06
CMCSA 140816C00058500 C 08/16/14 58.5 0.02 0.06
CMCSA 140816C00059000 C 08/16/14 59.0 0.01 0.05
CMCSA 140816C00059500 C 08/16/14 59.5 0.01 0.05
CMCSA 140816C00060000 C 08/16/14 60.0 0.00 0.05
CMCSA 140816C00062500 C 08/16/14 62.5 0.00 0.04
CMCSA 140816C00065000 C 08/16/14 65.0 0.00 0.03
CMCSA 140816C00070000 C 08/16/14 70.0 0.00 0.03
CMCSA 140816P00040000 P 08/16/14 40.0 0.00 0.03
CMCSA 140816P00045000 P 08/16/14 45.0 0.02 0.04
CMCSA 140816P00050000 P 08/16/14 50.0 0.05 0.09
CMCSA 140816P00050500 P 08/16/14 50.5 0.06 0.09
CMCSA 140816P00051000 P 08/16/14 51.0 0.06 0.11
CMCSA 140816P00051500 P 08/16/14 51.5 0.09 0.14
CMCSA 140816P00052000 P 08/16/14 52.0 0.15 0.18
CMCSA 140816P00052500 P 08/16/14 52.5 0.21 0.23
CMCSA 140816P00053000 P 08/16/14 53.0 0.30 0.32
CMCSA 140816P00053500 P 08/16/14 53.5 0.42 0.44
CMCSA 140816P00054000 P 08/16/14 54.0 0.58 0.61
CMCSA 140816P00054500 P 08/16/14 54.5 0.81 0.84
CMCSA 140816P00055000 P 08/16/14 55.0 1.09 1.13
CMCSA 140816P00055500 P 08/16/14 55.5 1.42 1.48
CMCSA 140816P00056000 P 08/16/14 56.0 1.80 1.86
CMCSA 140816P00056500 P 08/16/14 56.5 2.21 2.40
CMCSA 140816P00057000 P 08/16/14 57.0 2.66 2.85
CMCSA 140816P00057500 P 08/16/14 57.5 2.89 3.35
CMCSA 140816P00058000 P 08/16/14 58.0 3.35 3.85
CMCSA 140816P00058500 P 08/16/14 58.5 3.85 4.35
CMCSA 140816P00059000 P 08/16/14 59.0 4.30 4.85
CMCSA 140816P00059500 P 08/16/14 59.5 4.80 5.30
CMCSA 140816P00060000 P 08/16/14 60.0 5.30 5.80
CMCSA 140816P00062500 P 08/16/14 62.5 7.80 8.30
CMCSA 140816P00065000 P 08/16/14 65.0 9.65 10.85
CMCSA 140816P00070000 P 08/16/14 70.0 14.45 15.95
CMCSA 140822C00044000 C 08/22/14 44.0 10.25 11.00
CMCSA 140822C00045000 C 08/22/14 45.0 9.20 10.20
CMCSA 140822C00046000 C 08/22/14 46.0 8.25 9.20
CMCSA 140822C00047000 C 08/22/14 47.0 7.25 8.20
CMCSA 140822C00047500 C 08/22/14 47.5 6.75 7.70
CMCSA 140822C00048000 C 08/22/14 48.0 6.25 7.20
CMCSA 140822C00048500 C 08/22/14 48.5 5.75 6.70
CMCSA 140822C00049000 C 08/22/14 49.0 5.25 6.20
CMCSA 140822C00049500 C 08/22/14 49.5 4.80 5.70
CMCSA 140822C00050000 C 08/22/14 50.0 4.30 4.90
CMCSA 140822C00050500 C 08/22/14 50.5 3.80 4.30
CMCSA 140822C00051000 C 08/22/14 51.0 3.35 3.70
CMCSA 140822C00051500 C 08/22/14 51.5 2.91 3.15
CMCSA 140822C00052000 C 08/22/14 52.0 2.48 2.66
CMCSA 140822C00052500 C 08/22/14 52.5 2.05 2.24
CMCSA 140822C00053000 C 08/22/14 53.0 1.68 1.84
CMCSA 140822C00053500 C 08/22/14 53.5 1.31 1.47
CMCSA 140822C00054000 C 08/22/14 54.0 1.01 1.15
CMCSA 140822C00054500 C 08/22/14 54.5 0.79 0.87
CMCSA 140822C00055000 C 08/22/14 55.0 0.54 0.63
CMCSA 140822C00055500 C 08/22/14 55.5 0.38 0.50
CMCSA 140822C00056000 C 08/22/14 56.0 0.27 0.36
CMCSA 140822C00056500 C 08/22/14 56.5 0.18 0.23
CMCSA 140822C00057000 C 08/22/14 57.0 0.12 0.18
CMCSA 140822C00057500 C 08/22/14 57.5 0.08 0.13
CMCSA 140822C00058000 C 08/22/14 58.0 0.05 0.11
CMCSA 140822C00058500 C 08/22/14 58.5 0.04 0.08
CMCSA 140822C00059000 C 08/22/14 59.0 0.02 0.07
CMCSA 140822C00059500 C 08/22/14 59.5 0.02 0.06
CMCSA 140822C00060000 C 08/22/14 60.0 0.01 0.06
CMCSA 140822C00060500 C 08/22/14 60.5 0.00 0.06
CMCSA 140822C00061000 C 08/22/14 61.0 0.00 0.06
CMCSA 140822C00061500 C 08/22/14 61.5 0.00 0.05
CMCSA 140822C00062000 C 08/22/14 62.0 0.00 0.05
CMCSA 140822P00044000 P 08/22/14 44.0 0.01 0.06
CMCSA 140822P00045000 P 08/22/14 45.0 0.01 0.07
CMCSA 140822P00046000 P 08/22/14 46.0 0.01 0.07
CMCSA 140822P00047000 P 08/22/14 47.0 0.01 0.08
CMCSA 140822P00047500 P 08/22/14 47.5 0.01 0.08
CMCSA 140822P00048000 P 08/22/14 48.0 0.02 0.08
CMCSA 140822P00048500 P 08/22/14 48.5 0.02 0.09
CMCSA 140822P00049000 P 08/22/14 49.0 0.03 0.09
CMCSA 140822P00049500 P 08/22/14 49.5 0.04 0.10
CMCSA 140822P00050000 P 08/22/14 50.0 0.06 0.12
CMCSA 140822P00050500 P 08/22/14 50.5 0.07 0.14
CMCSA 140822P00051000 P 08/22/14 51.0 0.09 0.17
CMCSA 140822P00051500 P 08/22/14 51.5 0.13 0.21
CMCSA 140822P00052000 P 08/22/14 52.0 0.22 0.27
CMCSA 140822P00052500 P 08/22/14 52.5 0.30 0.35
CMCSA 140822P00053000 P 08/22/14 53.0 0.40 0.43
CMCSA 140822P00053500 P 08/22/14 53.5 0.53 0.60
CMCSA 140822P00054000 P 08/22/14 54.0 0.70 0.78
CMCSA 140822P00054500 P 08/22/14 54.5 0.92 0.97
CMCSA 140822P00055000 P 08/22/14 55.0 1.19 1.34
CMCSA 140822P00055500 P 08/22/14 55.5 1.52 1.67
CMCSA 140822P00056000 P 08/22/14 56.0 1.89 2.05
CMCSA 140822P00056500 P 08/22/14 56.5 2.28 2.47
CMCSA 140822P00057000 P 08/22/14 57.0 2.72 2.91
CMCSA 140822P00057500 P 08/22/14 57.5 3.15 3.35
CMCSA 140822P00058000 P 08/22/14 58.0 2.98 3.85
CMCSA 140822P00058500 P 08/22/14 58.5 3.40 4.35
CMCSA 140822P00059000 P 08/22/14 59.0 3.90 4.85
CMCSA 140822P00059500 P 08/22/14 59.5 4.40 5.35
CMCSA 140822P00060000 P 08/22/14 60.0 4.85 5.85
CMCSA 140822P00060500 P 08/22/14 60.5 5.35 6.35
CMCSA 140822P00061000 P 08/22/14 61.0 5.85 6.80
CMCSA 140822P00061500 P 08/22/14 61.5 6.35 7.30
CMCSA 140822P00062000 P 08/22/14 62.0 6.85 7.80
CMCSA 140829C00046000 C 08/29/14 46.0 8.25 9.20
CMCSA 140829C00047000 C 08/29/14 47.0 7.25 8.20
CMCSA 140829C00047500 C 08/29/14 47.5 6.75 7.70
CMCSA 140829C00048000 C 08/29/14 48.0 6.30 7.25
CMCSA 140829C00048500 C 08/29/14 48.5 5.80 6.70
CMCSA 140829C00049000 C 08/29/14 49.0 5.30 6.10
CMCSA 140829C00049500 C 08/29/14 49.5 4.80 5.65
CMCSA 140829C00050000 C 08/29/14 50.0 4.35 4.90
CMCSA 140829C00050500 C 08/29/14 50.5 3.85 4.45
CMCSA 140829C00051000 C 08/29/14 51.0 3.40 3.75
CMCSA 140829C00051500 C 08/29/14 51.5 2.98 3.20
CMCSA 140829C00052000 C 08/29/14 52.0 2.54 2.73
CMCSA 140829C00052500 C 08/29/14 52.5 2.14 2.32
CMCSA 140829C00053000 C 08/29/14 53.0 1.76 1.93
CMCSA 140829C00053500 C 08/29/14 53.5 1.43 1.58
CMCSA 140829C00054000 C 08/29/14 54.0 1.12 1.27
CMCSA 140829C00054500 C 08/29/14 54.5 0.90 0.97
CMCSA 140829C00055000 C 08/29/14 55.0 0.63 0.78
CMCSA 140829C00055500 C 08/29/14 55.5 0.46 0.59
CMCSA 140829C00056000 C 08/29/14 56.0 0.33 0.44
CMCSA 140829C00056500 C 08/29/14 56.5 0.23 0.33
CMCSA 140829C00057000 C 08/29/14 57.0 0.16 0.24
CMCSA 140829C00057500 C 08/29/14 57.5 0.11 0.18
CMCSA 140829C00058000 C 08/29/14 58.0 0.07 0.14
CMCSA 140829C00058500 C 08/29/14 58.5 0.06 0.10
CMCSA 140829C00059000 C 08/29/14 59.0 0.04 0.08
CMCSA 140829C00059500 C 08/29/14 59.5 0.03 0.07
CMCSA 140829C00060000 C 08/29/14 60.0 0.02 0.06
CMCSA 140829C00060500 C 08/29/14 60.5 0.01 0.06
CMCSA 140829C00061000 C 08/29/14 61.0 0.01 0.06
CMCSA 140829C00061500 C 08/29/14 61.5 0.00 0.05
CMCSA 140829C00062000 C 08/29/14 62.0 0.00 0.05
CMCSA 140829P00046000 P 08/29/14 46.0 0.02 0.07
CMCSA 140829P00047000 P 08/29/14 47.0 0.03 0.08
CMCSA 140829P00047500 P 08/29/14 47.5 0.03 0.08
CMCSA 140829P00048000 P 08/29/14 48.0 0.04 0.09
CMCSA 140829P00048500 P 08/29/14 48.5 0.05 0.10
CMCSA 140829P00049000 P 08/29/14 49.0 0.06 0.11
CMCSA 140829P00049500 P 08/29/14 49.5 0.07 0.12
CMCSA 140829P00050000 P 08/29/14 50.0 0.10 0.15
CMCSA 140829P00050500 P 08/29/14 50.5 0.12 0.17
CMCSA 140829P00051000 P 08/29/14 51.0 0.14 0.21
CMCSA 140829P00051500 P 08/29/14 51.5 0.18 0.26
CMCSA 140829P00052000 P 08/29/14 52.0 0.24 0.33
CMCSA 140829P00052500 P 08/29/14 52.5 0.35 0.42
CMCSA 140829P00053000 P 08/29/14 53.0 0.48 0.53
CMCSA 140829P00053500 P 08/29/14 53.5 0.62 0.71
CMCSA 140829P00054000 P 08/29/14 54.0 0.76 0.90
CMCSA 140829P00054500 P 08/29/14 54.5 1.02 1.06
CMCSA 140829P00055000 P 08/29/14 55.0 1.29 1.43
CMCSA 140829P00055500 P 08/29/14 55.5 1.60 1.75
CMCSA 140829P00056000 P 08/29/14 56.0 1.95 2.12
CMCSA 140829P00056500 P 08/29/14 56.5 2.34 2.52
CMCSA 140829P00057000 P 08/29/14 57.0 2.76 2.97
CMCSA 140829P00057500 P 08/29/14 57.5 3.20 3.40
CMCSA 140829P00058000 P 08/29/14 58.0 3.65 3.85
CMCSA 140829P00058500 P 08/29/14 58.5 3.45 4.35
CMCSA 140829P00059000 P 08/29/14 59.0 3.95 4.85
CMCSA 140829P00059500 P 08/29/14 59.5 4.40 5.35
CMCSA 140829P00060000 P 08/29/14 60.0 4.90 5.85
CMCSA 140829P00060500 P 08/29/14 60.5 5.35 6.30
CMCSA 140829P00061000 P 08/29/14 61.0 5.85 6.80
CMCSA 140829P00061500 P 08/29/14 61.5 6.35 7.30
CMCSA 140829P00062000 P 08/29/14 62.0 6.85 7.80
CMCSA 140905C00047500 C 09/05/14 47.5 6.75 7.90
CMCSA 140905C00048000 C 09/05/14 48.0 6.30 7.10
CMCSA 140905C00048500 C 09/05/14 48.5 5.80 6.90
CMCSA 140905C00049000 C 09/05/14 49.0 5.30 6.05
CMCSA 140905C00049500 C 09/05/14 49.5 4.85 5.50
CMCSA 140905C00050000 C 09/05/14 50.0 4.35 4.90
CMCSA 140905C00050500 C 09/05/14 50.5 3.90 4.35
CMCSA 140905C00051000 C 09/05/14 51.0 3.45 3.70
CMCSA 140905C00051500 C 09/05/14 51.5 3.00 3.25
CMCSA 140905C00052000 C 09/05/14 52.0 2.61 2.79
CMCSA 140905C00052500 C 09/05/14 52.5 2.21 2.39
CMCSA 140905C00053000 C 09/05/14 53.0 1.84 2.01
CMCSA 140905C00053500 C 09/05/14 53.5 1.50 1.67
CMCSA 140905C00054000 C 09/05/14 54.0 1.20 1.35
CMCSA 140905C00054500 C 09/05/14 54.5 1.00 1.06
CMCSA 140905C00055000 C 09/05/14 55.0 0.72 0.86
CMCSA 140905C00055500 C 09/05/14 55.5 0.55 0.66
CMCSA 140905C00056000 C 09/05/14 56.0 0.40 0.51
CMCSA 140905C00056500 C 09/05/14 56.5 0.29 0.39
CMCSA 140905C00057000 C 09/05/14 57.0 0.21 0.29
CMCSA 140905C00057500 C 09/05/14 57.5 0.14 0.22
CMCSA 140905C00058000 C 09/05/14 58.0 0.10 0.16
CMCSA 140905C00058500 C 09/05/14 58.5 0.08 0.13
CMCSA 140905C00059000 C 09/05/14 59.0 0.06 0.10
CMCSA 140905C00059500 C 09/05/14 59.5 0.04 0.08
CMCSA 140905C00060000 C 09/05/14 60.0 0.03 0.07
CMCSA 140905C00060500 C 09/05/14 60.5 0.02 0.06
CMCSA 140905C00061000 C 09/05/14 61.0 0.01 0.06
CMCSA 140905C00061500 C 09/05/14 61.5 0.01 0.06
CMCSA 140905C00062000 C 09/05/14 62.0 0.00 0.05
CMCSA 140905P00047500 P 09/05/14 47.5 0.04 0.10
CMCSA 140905P00048000 P 09/05/14 48.0 0.05 0.11
CMCSA 140905P00048500 P 09/05/14 48.5 0.06 0.11
CMCSA 140905P00049000 P 09/05/14 49.0 0.07 0.13
CMCSA 140905P00049500 P 09/05/14 49.5 0.09 0.15
CMCSA 140905P00050000 P 09/05/14 50.0 0.13 0.18
CMCSA 140905P00050500 P 09/05/14 50.5 0.14 0.22
CMCSA 140905P00051000 P 09/05/14 51.0 0.17 0.25
CMCSA 140905P00051500 P 09/05/14 51.5 0.22 0.32
CMCSA 140905P00052000 P 09/05/14 52.0 0.30 0.40
CMCSA 140905P00052500 P 09/05/14 52.5 0.43 0.49
CMCSA 140905P00053000 P 09/05/14 53.0 0.52 0.62
CMCSA 140905P00053500 P 09/05/14 53.5 0.70 0.76
CMCSA 140905P00054000 P 09/05/14 54.0 0.83 0.98
CMCSA 140905P00054500 P 09/05/14 54.5 1.10 1.17
CMCSA 140905P00055000 P 09/05/14 55.0 1.34 1.50
CMCSA 140905P00055500 P 09/05/14 55.5 1.67 1.82
CMCSA 140905P00056000 P 09/05/14 56.0 2.00 2.18
CMCSA 140905P00056500 P 09/05/14 56.5 2.39 2.60
CMCSA 140905P00057000 P 09/05/14 57.0 2.80 2.99
CMCSA 140905P00057500 P 09/05/14 57.5 3.20 3.45
CMCSA 140905P00058000 P 09/05/14 58.0 3.65 3.85
CMCSA 140905P00058500 P 09/05/14 58.5 3.35 4.40
CMCSA 140905P00059000 P 09/05/14 59.0 3.80 4.85
CMCSA 140905P00059500 P 09/05/14 59.5 4.25 5.35
CMCSA 140905P00060000 P 09/05/14 60.0 4.75 5.85
CMCSA 140905P00060500 P 09/05/14 60.5 5.20 6.35
CMCSA 140905P00061000 P 09/05/14 61.0 5.70 6.85
CMCSA 140905P00061500 P 09/05/14 61.5 6.20 7.35
CMCSA 140905P00062000 P 09/05/14 62.0 6.70 7.85
CMCSA 140920C00045000 C 09/20/14 45.0 9.30 10.00
CMCSA 140920C00050000 C 09/20/14 50.0 4.45 4.90
CMCSA 140920C00052500 C 09/20/14 52.5 2.39 2.54
CMCSA 140920C00055000 C 09/20/14 55.0 0.97 1.01
CMCSA 140920C00057500 C 09/20/14 57.5 0.25 0.29
CMCSA 140920C00060000 C 09/20/14 60.0 0.06 0.10
CMCSA 140920C00062500 C 09/20/14 62.5 0.02 0.06
CMCSA 140920C00065000 C 09/20/14 65.0 0.00 0.05
CMCSA 140920C00070000 C 09/20/14 70.0 0.00 0.03
CMCSA 140920P00045000 P 09/20/14 45.0 0.03 0.09
CMCSA 140920P00050000 P 09/20/14 50.0 0.22 0.25
CMCSA 140920P00052500 P 09/20/14 52.5 0.58 0.63
CMCSA 140920P00055000 P 09/20/14 55.0 1.56 1.64
CMCSA 140920P00057500 P 09/20/14 57.5 3.35 3.40
CMCSA 140920P00060000 P 09/20/14 60.0 5.15 5.85
CMCSA 140920P00062500 P 09/20/14 62.5 7.60 8.30
CMCSA 140920P00065000 P 09/20/14 65.0 9.65 10.85
CMCSA 140920P00070000 P 09/20/14 70.0 14.45 15.80
CMCSA 141018C00027000 C 10/18/14 27.0 27.05 29.15
CMCSA 141018C00028000 C 10/18/14 28.0 24.70 28.15
CMCSA 141018C00029000 C 10/18/14 29.0 24.45 27.15
CMCSA 141018C00030000 C 10/18/14 30.0 24.00 26.15
CMCSA 141018C00031000 C 10/18/14 31.0 22.20 25.00
CMCSA 141018C00032000 C 10/18/14 32.0 22.20 24.00
CMCSA 141018C00033000 C 10/18/14 33.0 20.70 22.90
CMCSA 141018C00034000 C 10/18/14 34.0 19.65 21.60
CMCSA 141018C00035000 C 10/18/14 35.0 19.00 20.50
CMCSA 141018C00036000 C 10/18/14 36.0 18.05 19.50
CMCSA 141018C00037000 C 10/18/14 37.0 17.00 18.50
CMCSA 141018C00038000 C 10/18/14 38.0 15.90 17.50
CMCSA 141018C00039000 C 10/18/14 39.0 14.80 16.55
CMCSA 141018C00040000 C 10/18/14 40.0 14.25 15.10
CMCSA 141018C00041000 C 10/18/14 41.0 13.25 14.10
CMCSA 141018C00042000 C 10/18/14 42.0 12.25 13.10
CMCSA 141018C00043000 C 10/18/14 43.0 11.25 12.10
CMCSA 141018C00044000 C 10/18/14 44.0 10.25 11.10
CMCSA 141018C00045000 C 10/18/14 45.0 9.30 10.10
CMCSA 141018C00046000 C 10/18/14 46.0 8.30 9.10
CMCSA 141018C00047000 C 10/18/14 47.0 7.35 8.10
CMCSA 141018C00048000 C 10/18/14 48.0 6.40 6.90
CMCSA 141018C00049000 C 10/18/14 49.0 5.50 5.90
CMCSA 141018C00050000 C 10/18/14 50.0 4.60 4.80
CMCSA 141018C00052500 C 10/18/14 52.5 2.69 2.77
CMCSA 141018C00055000 C 10/18/14 55.0 1.20 1.30
CMCSA 141018C00057500 C 10/18/14 57.5 0.46 0.51
CMCSA 141018C00060000 C 10/18/14 60.0 0.15 0.18
CMCSA 141018C00062500 C 10/18/14 62.5 0.05 0.08
CMCSA 141018C00065000 C 10/18/14 65.0 0.01 0.06
CMCSA 141018C00070000 C 10/18/14 70.0 0.00 0.04
CMCSA 141018P00027000 P 10/18/14 27.0 0.00 0.03
CMCSA 141018P00028000 P 10/18/14 28.0 0.00 0.03
CMCSA 141018P00029000 P 10/18/14 29.0 0.00 0.04
CMCSA 141018P00030000 P 10/18/14 30.0 0.00 0.04
CMCSA 141018P00031000 P 10/18/14 31.0 0.00 0.04
CMCSA 141018P00032000 P 10/18/14 32.0 0.00 0.04
CMCSA 141018P00033000 P 10/18/14 33.0 0.01 0.05
CMCSA 141018P00034000 P 10/18/14 34.0 0.01 0.05
CMCSA 141018P00035000 P 10/18/14 35.0 0.01 0.06
CMCSA 141018P00036000 P 10/18/14 36.0 0.01 0.06
CMCSA 141018P00037000 P 10/18/14 37.0 0.02 0.07
CMCSA 141018P00038000 P 10/18/14 38.0 0.02 0.07
CMCSA 141018P00039000 P 10/18/14 39.0 0.03 0.08
CMCSA 141018P00040000 P 10/18/14 40.0 0.03 0.08
CMCSA 141018P00041000 P 10/18/14 41.0 0.03 0.09
CMCSA 141018P00042000 P 10/18/14 42.0 0.04 0.10
CMCSA 141018P00043000 P 10/18/14 43.0 0.05 0.11
CMCSA 141018P00044000 P 10/18/14 44.0 0.06 0.13
CMCSA 141018P00045000 P 10/18/14 45.0 0.10 0.15
CMCSA 141018P00046000 P 10/18/14 46.0 0.11 0.17
CMCSA 141018P00047000 P 10/18/14 47.0 0.15 0.21
CMCSA 141018P00048000 P 10/18/14 48.0 0.22 0.26
CMCSA 141018P00049000 P 10/18/14 49.0 0.28 0.34
CMCSA 141018P00050000 P 10/18/14 50.0 0.40 0.46
CMCSA 141018P00052500 P 10/18/14 52.5 0.95 1.01
CMCSA 141018P00055000 P 10/18/14 55.0 2.02 2.10
CMCSA 141018P00057500 P 10/18/14 57.5 3.70 3.95
CMCSA 141018P00060000 P 10/18/14 60.0 5.40 6.15
CMCSA 141018P00062500 P 10/18/14 62.5 7.75 8.55
CMCSA 141018P00065000 P 10/18/14 65.0 10.20 11.00
CMCSA 141018P00070000 P 10/18/14 70.0 14.70 16.00
CMCSA 150117C00018000 C 01/17/15 18.0 35.95 37.85
CMCSA 150117C00020000 C 01/17/15 20.0 33.95 36.75
CMCSA 150117C00023000 C 01/17/15 23.0 30.20 33.65
CMCSA 150117C00025000 C 01/17/15 25.0 28.20 31.65
CMCSA 150117C00028000 C 01/17/15 28.0 25.00 28.70
CMCSA 150117C00030000 C 01/17/15 30.0 24.10 25.55
CMCSA 150117C00033000 C 01/17/15 33.0 21.20 22.55
CMCSA 150117C00035000 C 01/17/15 35.0 19.15 20.30
CMCSA 150117C00037000 C 01/17/15 37.0 17.25 18.35
CMCSA 150117C00040000 C 01/17/15 40.0 14.30 15.55
CMCSA 150117C00042000 C 01/17/15 42.0 12.50 13.00
CMCSA 150117C00045000 C 01/17/15 45.0 9.50 10.30
CMCSA 150117C00047000 C 01/17/15 47.0 7.65 7.90
CMCSA 150117C00050000 C 01/17/15 50.0 5.30 5.40
CMCSA 150117C00052500 C 01/17/15 52.5 3.50 3.65
CMCSA 150117C00055000 C 01/17/15 55.0 2.21 2.25
CMCSA 150117C00057500 C 01/17/15 57.5 1.25 1.29
CMCSA 150117C00060000 C 01/17/15 60.0 0.66 0.68
CMCSA 150117C00062500 C 01/17/15 62.5 0.31 0.35
CMCSA 150117C00065000 C 01/17/15 65.0 0.14 0.18
CMCSA 150117C00070000 C 01/17/15 70.0 0.03 0.06
CMCSA 150117P00018000 P 01/17/15 18.0 0.00 0.03
CMCSA 150117P00020000 P 01/17/15 20.0 0.00 0.03
CMCSA 150117P00023000 P 01/17/15 23.0 0.00 0.04
CMCSA 150117P00025000 P 01/17/15 25.0 0.00 0.04
CMCSA 150117P00028000 P 01/17/15 28.0 0.01 0.06
CMCSA 150117P00030000 P 01/17/15 30.0 0.02 0.07
CMCSA 150117P00033000 P 01/17/15 33.0 0.04 0.09
CMCSA 150117P00035000 P 01/17/15 35.0 0.06 0.12
CMCSA 150117P00037000 P 01/17/15 37.0 0.10 0.14
CMCSA 150117P00040000 P 01/17/15 40.0 0.16 0.21
CMCSA 150117P00042000 P 01/17/15 42.0 0.22 0.28
CMCSA 150117P00045000 P 01/17/15 45.0 0.43 0.47
CMCSA 150117P00047000 P 01/17/15 47.0 0.64 0.68
CMCSA 150117P00050000 P 01/17/15 50.0 1.19 1.22
CMCSA 150117P00052500 P 01/17/15 52.5 1.97 2.01
CMCSA 150117P00055000 P 01/17/15 55.0 3.10 3.20
CMCSA 150117P00057500 P 01/17/15 57.5 4.65 4.75
CMCSA 150117P00060000 P 01/17/15 60.0 6.55 6.70
CMCSA 150117P00062500 P 01/17/15 62.5 8.70 8.95
CMCSA 150117P00065000 P 01/17/15 65.0 10.40 11.30
CMCSA 150117P00070000 P 01/17/15 70.0 14.95 16.25
CMCSA 160115C00025000 C 01/15/16 25.0 28.20 31.70
CMCSA 160115C00028000 C 01/15/16 28.0 25.95 28.35
CMCSA 160115C00030000 C 01/15/16 30.0 24.20 26.15
CMCSA 160115C00033000 C 01/15/16 33.0 21.20 22.85
CMCSA 160115C00035000 C 01/15/16 35.0 19.20 19.90
CMCSA 160115C00038000 C 01/15/16 38.0 16.50 17.80
CMCSA 160115C00040000 C 01/15/16 40.0 14.70 15.95
CMCSA 160115C00042000 C 01/15/16 42.0 13.00 13.30
CMCSA 160115C00045000 C 01/15/16 45.0 10.60 10.95
CMCSA 160115C00047000 C 01/15/16 47.0 9.15 9.50
CMCSA 160115C00050000 C 01/15/16 50.0 7.25 7.45
CMCSA 160115C00052500 C 01/15/16 52.5 5.80 6.00
CMCSA 160115C00055000 C 01/15/16 55.0 4.65 4.80
CMCSA 160115C00057500 C 01/15/16 57.5 3.60 3.80
CMCSA 160115C00060000 C 01/15/16 60.0 2.73 2.90
CMCSA 160115C00062500 C 01/15/16 62.5 2.08 2.22
CMCSA 160115C00065000 C 01/15/16 65.0 1.56 1.67
CMCSA 160115C00070000 C 01/15/16 70.0 0.86 0.95
CMCSA 160115C00075000 C 01/15/16 75.0 0.48 0.55
CMCSA 160115C00080000 C 01/15/16 80.0 0.24 0.33
CMCSA 160115P00025000 P 01/15/16 25.0 0.13 0.20
CMCSA 160115P00028000 P 01/15/16 28.0 0.21 0.30
CMCSA 160115P00030000 P 01/15/16 30.0 0.28 0.38
CMCSA 160115P00033000 P 01/15/16 33.0 0.44 0.53
CMCSA 160115P00035000 P 01/15/16 35.0 0.58 0.69
CMCSA 160115P00038000 P 01/15/16 38.0 0.87 0.98
CMCSA 160115P00040000 P 01/15/16 40.0 1.13 1.25
CMCSA 160115P00042000 P 01/15/16 42.0 1.46 1.58
CMCSA 160115P00045000 P 01/15/16 45.0 2.11 2.25
CMCSA 160115P00047000 P 01/15/16 47.0 2.67 2.82
CMCSA 160115P00050000 P 01/15/16 50.0 3.75 3.90
CMCSA 160115P00052500 P 01/15/16 52.5 4.80 5.00
CMCSA 160115P00055000 P 01/15/16 55.0 6.15 6.25
CMCSA 160115P00057500 P 01/15/16 57.5 7.60 7.75
CMCSA 160115P00060000 P 01/15/16 60.0 9.25 9.40
CMCSA 160115P00062500 P 01/15/16 62.5 11.05 11.20
CMCSA 160115P00065000 P 01/15/16 65.0 13.00 13.15
CMCSA 160115P00070000 P 01/15/16 70.0 17.10 17.55
CMCSA 160115P00075000 P 01/15/16 75.0 20.80 22.20
CMCSA 160115P00080000 P 01/15/16 80.0 25.50 26.90

OPRA data is delayed 15 minutes.