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 Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMCSA 140905C00040000 C 09/05/14 40.0 14.05 14.85
CMCSA 140905C00045000 C 09/05/14 45.0 8.90 10.05
CMCSA 140905C00046000 C 09/05/14 46.0 8.30 8.80
CMCSA 140905C00047500 C 09/05/14 47.5 6.80 7.30
CMCSA 140905C00048000 C 09/05/14 48.0 6.30 6.80
CMCSA 140905C00048500 C 09/05/14 48.5 5.80 6.30
CMCSA 140905C00049000 C 09/05/14 49.0 5.30 5.80
CMCSA 140905C00049500 C 09/05/14 49.5 4.80 5.30
CMCSA 140905C00050000 C 09/05/14 50.0 4.30 4.80
CMCSA 140905C00050500 C 09/05/14 50.5 3.80 4.30
CMCSA 140905C00051000 C 09/05/14 51.0 3.30 3.80
CMCSA 140905C00051500 C 09/05/14 51.5 2.85 3.30
CMCSA 140905C00052000 C 09/05/14 52.0 2.35 2.80
CMCSA 140905C00052500 C 09/05/14 52.5 1.85 2.33
CMCSA 140905C00053000 C 09/05/14 53.0 1.36 1.82
CMCSA 140905C00053500 C 09/05/14 53.5 0.91 1.33
CMCSA 140905C00054000 C 09/05/14 54.0 0.55 0.84
CMCSA 140905C00054500 C 09/05/14 54.5 0.40 0.44
CMCSA 140905C00055000 C 09/05/14 55.0 0.14 0.16
CMCSA 140905C00055500 C 09/05/14 55.5 0.01 0.05
CMCSA 140905C00056000 C 09/05/14 56.0 0.00 0.05
CMCSA 140905C00056500 C 09/05/14 56.5 0.00 0.05
CMCSA 140905C00057000 C 09/05/14 57.0 0.00 0.05
CMCSA 140905C00057500 C 09/05/14 57.5 0.00 0.05
CMCSA 140905C00058000 C 09/05/14 58.0 0.00 0.05
CMCSA 140905C00058500 C 09/05/14 58.5 0.00 0.05
CMCSA 140905C00059000 C 09/05/14 59.0 0.00 0.05
CMCSA 140905C00059500 C 09/05/14 59.5 0.00 0.05
CMCSA 140905C00060000 C 09/05/14 60.0 0.00 0.05
CMCSA 140905C00060500 C 09/05/14 60.5 0.00 0.05
CMCSA 140905C00061000 C 09/05/14 61.0 0.00 0.05
CMCSA 140905C00061500 C 09/05/14 61.5 0.00 0.05
CMCSA 140905C00062000 C 09/05/14 62.0 0.00 0.05
CMCSA 140905C00065000 C 09/05/14 65.0 0.00 0.05
CMCSA 140905C00067500 C 09/05/14 67.5 0.00 0.05
CMCSA 140905C00070000 C 09/05/14 70.0 0.00 0.05
CMCSA 140905P00040000 P 09/05/14 40.0 0.00 0.05
CMCSA 140905P00045000 P 09/05/14 45.0 0.00 0.05
CMCSA 140905P00046000 P 09/05/14 46.0 0.00 0.05
CMCSA 140905P00047500 P 09/05/14 47.5 0.00 0.05
CMCSA 140905P00048000 P 09/05/14 48.0 0.00 0.01
CMCSA 140905P00048500 P 09/05/14 48.5 0.00 0.03
CMCSA 140905P00049000 P 09/05/14 49.0 0.00 0.02
CMCSA 140905P00049500 P 09/05/14 49.5 0.00 0.08
CMCSA 140905P00050000 P 09/05/14 50.0 0.00 0.07
CMCSA 140905P00050500 P 09/05/14 50.5 0.00 0.10
CMCSA 140905P00051000 P 09/05/14 51.0 0.00 0.07
CMCSA 140905P00051500 P 09/05/14 51.5 0.00 0.09
CMCSA 140905P00052000 P 09/05/14 52.0 0.00 0.09
CMCSA 140905P00052500 P 09/05/14 52.5 0.00 0.07
CMCSA 140905P00053000 P 09/05/14 53.0 0.00 0.12
CMCSA 140905P00053500 P 09/05/14 53.5 0.01 0.09
CMCSA 140905P00054000 P 09/05/14 54.0 0.04 0.11
CMCSA 140905P00054500 P 09/05/14 54.5 0.13 0.27
CMCSA 140905P00055000 P 09/05/14 55.0 0.36 0.46
CMCSA 140905P00055500 P 09/05/14 55.5 0.74 1.10
CMCSA 140905P00056000 P 09/05/14 56.0 1.22 1.67
CMCSA 140905P00056500 P 09/05/14 56.5 1.71 2.17
CMCSA 140905P00057000 P 09/05/14 57.0 2.21 2.68
CMCSA 140905P00057500 P 09/05/14 57.5 2.70 3.20
CMCSA 140905P00058000 P 09/05/14 58.0 3.20 3.70
CMCSA 140905P00058500 P 09/05/14 58.5 3.70 4.20
CMCSA 140905P00059000 P 09/05/14 59.0 4.20 4.70
CMCSA 140905P00059500 P 09/05/14 59.5 4.70 5.20
CMCSA 140905P00060000 P 09/05/14 60.0 5.20 5.70
CMCSA 140905P00060500 P 09/05/14 60.5 5.70 6.20
CMCSA 140905P00061000 P 09/05/14 61.0 6.20 6.70
CMCSA 140905P00061500 P 09/05/14 61.5 6.70 7.20
CMCSA 140905P00062000 P 09/05/14 62.0 7.20 7.70
CMCSA 140905P00065000 P 09/05/14 65.0 10.15 10.95
CMCSA 140905P00067500 P 09/05/14 67.5 12.65 13.45
CMCSA 140905P00070000 P 09/05/14 70.0 15.00 15.85
CMCSA 140912C00047500 C 09/12/14 47.5 6.85 7.35
CMCSA 140912C00048000 C 09/12/14 48.0 6.35 6.85
CMCSA 140912C00048500 C 09/12/14 48.5 5.85 6.35
CMCSA 140912C00049000 C 09/12/14 49.0 5.35 5.85
CMCSA 140912C00049500 C 09/12/14 49.5 4.85 5.35
CMCSA 140912C00050000 C 09/12/14 50.0 4.35 4.85
CMCSA 140912C00050500 C 09/12/14 50.5 3.85 4.35
CMCSA 140912C00051000 C 09/12/14 51.0 3.35 3.85
CMCSA 140912C00051500 C 09/12/14 51.5 2.88 3.35
CMCSA 140912C00052000 C 09/12/14 52.0 2.40 2.90
CMCSA 140912C00052500 C 09/12/14 52.5 1.91 2.36
CMCSA 140912C00053000 C 09/12/14 53.0 1.44 1.87
CMCSA 140912C00053500 C 09/12/14 53.5 1.12 1.40
CMCSA 140912C00054000 C 09/12/14 54.0 0.93 0.97
CMCSA 140912C00054500 C 09/12/14 54.5 0.58 0.62
CMCSA 140912C00055000 C 09/12/14 55.0 0.30 0.34
CMCSA 140912C00055500 C 09/12/14 55.5 0.14 0.17
CMCSA 140912C00056000 C 09/12/14 56.0 0.04 0.09
CMCSA 140912C00056500 C 09/12/14 56.5 0.01 0.05
CMCSA 140912C00057000 C 09/12/14 57.0 0.00 0.05
CMCSA 140912C00057500 C 09/12/14 57.5 0.00 0.05
CMCSA 140912C00058000 C 09/12/14 58.0 0.00 0.05
CMCSA 140912C00058500 C 09/12/14 58.5 0.00 0.05
CMCSA 140912C00059000 C 09/12/14 59.0 0.00 0.05
CMCSA 140912C00059500 C 09/12/14 59.5 0.00 0.05
CMCSA 140912C00060000 C 09/12/14 60.0 0.00 0.05
CMCSA 140912C00060500 C 09/12/14 60.5 0.00 0.05
CMCSA 140912C00061000 C 09/12/14 61.0 0.00 0.05
CMCSA 140912C00061500 C 09/12/14 61.5 0.00 0.05
CMCSA 140912C00062000 C 09/12/14 62.0 0.00 0.05
CMCSA 140912P00047500 P 09/12/14 47.5 0.02 0.14
CMCSA 140912P00048000 P 09/12/14 48.0 0.01 0.15
CMCSA 140912P00048500 P 09/12/14 48.5 0.01 0.15
CMCSA 140912P00049000 P 09/12/14 49.0 0.02 0.14
CMCSA 140912P00049500 P 09/12/14 49.5 0.02 0.14
CMCSA 140912P00050000 P 09/12/14 50.0 0.02 0.15
CMCSA 140912P00050500 P 09/12/14 50.5 0.02 0.15
CMCSA 140912P00051000 P 09/12/14 51.0 0.01 0.14
CMCSA 140912P00051500 P 09/12/14 51.5 0.01 0.09
CMCSA 140912P00052000 P 09/12/14 52.0 0.01 0.10
CMCSA 140912P00052500 P 09/12/14 52.5 0.02 0.11
CMCSA 140912P00053000 P 09/12/14 53.0 0.05 0.12
CMCSA 140912P00053500 P 09/12/14 53.5 0.10 0.13
CMCSA 140912P00054000 P 09/12/14 54.0 0.17 0.21
CMCSA 140912P00054500 P 09/12/14 54.5 0.31 0.49
CMCSA 140912P00055000 P 09/12/14 55.0 0.54 0.74
CMCSA 140912P00055500 P 09/12/14 55.5 0.86 1.26
CMCSA 140912P00056000 P 09/12/14 56.0 1.27 1.69
CMCSA 140912P00056500 P 09/12/14 56.5 1.64 2.20
CMCSA 140912P00057000 P 09/12/14 57.0 2.18 2.69
CMCSA 140912P00057500 P 09/12/14 57.5 2.70 3.20
CMCSA 140912P00058000 P 09/12/14 58.0 3.15 3.70
CMCSA 140912P00058500 P 09/12/14 58.5 3.65 4.20
CMCSA 140912P00059000 P 09/12/14 59.0 4.15 4.70
CMCSA 140912P00059500 P 09/12/14 59.5 4.65 5.20
CMCSA 140912P00060000 P 09/12/14 60.0 5.15 5.80
CMCSA 140912P00060500 P 09/12/14 60.5 5.65 6.30
CMCSA 140912P00061000 P 09/12/14 61.0 6.15 6.80
CMCSA 140912P00061500 P 09/12/14 61.5 6.65 7.30
CMCSA 140912P00062000 P 09/12/14 62.0 7.15 7.70
CMCSA 140920C00045000 C 09/20/14 45.0 9.35 9.85
CMCSA 140920C00047000 C 09/20/14 47.0 7.40 7.85
CMCSA 140920C00047500 C 09/20/14 47.5 6.90 7.35
CMCSA 140920C00048000 C 09/20/14 48.0 6.40 6.85
CMCSA 140920C00048500 C 09/20/14 48.5 5.90 6.35
CMCSA 140920C00049000 C 09/20/14 49.0 5.40 5.85
CMCSA 140920C00049500 C 09/20/14 49.5 4.90 5.35
CMCSA 140920C00050000 C 09/20/14 50.0 4.40 4.85
CMCSA 140920C00050500 C 09/20/14 50.5 3.90 4.35
CMCSA 140920C00051000 C 09/20/14 51.0 3.40 3.85
CMCSA 140920C00051500 C 09/20/14 51.5 2.96 3.40
CMCSA 140920C00052000 C 09/20/14 52.0 2.48 2.88
CMCSA 140920C00052500 C 09/20/14 52.5 2.25 2.40
CMCSA 140920C00053000 C 09/20/14 53.0 1.86 1.94
CMCSA 140920C00053500 C 09/20/14 53.5 1.40 1.50
CMCSA 140920C00054000 C 09/20/14 54.0 1.05 1.10
CMCSA 140920C00054500 C 09/20/14 54.5 0.72 0.75
CMCSA 140920C00055000 C 09/20/14 55.0 0.45 0.48
CMCSA 140920C00055500 C 09/20/14 55.5 0.26 0.29
CMCSA 140920C00056000 C 09/20/14 56.0 0.14 0.17
CMCSA 140920C00056500 C 09/20/14 56.5 0.06 0.10
CMCSA 140920C00057000 C 09/20/14 57.0 0.02 0.06
CMCSA 140920C00057500 C 09/20/14 57.5 0.01 0.05
CMCSA 140920C00058000 C 09/20/14 58.0 0.00 0.04
CMCSA 140920C00058500 C 09/20/14 58.5 0.00 0.04
CMCSA 140920C00059000 C 09/20/14 59.0 0.00 0.04
CMCSA 140920C00059500 C 09/20/14 59.5 0.00 0.04
CMCSA 140920C00060000 C 09/20/14 60.0 0.00 0.03
CMCSA 140920C00060500 C 09/20/14 60.5 0.00 0.03
CMCSA 140920C00061000 C 09/20/14 61.0 0.00 0.03
CMCSA 140920C00061500 C 09/20/14 61.5 0.00 0.03
CMCSA 140920C00062500 C 09/20/14 62.5 0.00 0.03
CMCSA 140920C00065000 C 09/20/14 65.0 0.00 0.03
CMCSA 140920C00070000 C 09/20/14 70.0 0.00 0.02
CMCSA 140920P00045000 P 09/20/14 45.0 0.01 0.04
CMCSA 140920P00047000 P 09/20/14 47.0 0.02 0.05
CMCSA 140920P00047500 P 09/20/14 47.5 0.01 0.05
CMCSA 140920P00048000 P 09/20/14 48.0 0.02 0.06
CMCSA 140920P00048500 P 09/20/14 48.5 0.02 0.06
CMCSA 140920P00049000 P 09/20/14 49.0 0.02 0.06
CMCSA 140920P00049500 P 09/20/14 49.5 0.02 0.06
CMCSA 140920P00050000 P 09/20/14 50.0 0.04 0.06
CMCSA 140920P00050500 P 09/20/14 50.5 0.03 0.07
CMCSA 140920P00051000 P 09/20/14 51.0 0.04 0.08
CMCSA 140920P00051500 P 09/20/14 51.5 0.05 0.09
CMCSA 140920P00052000 P 09/20/14 52.0 0.07 0.11
CMCSA 140920P00052500 P 09/20/14 52.5 0.09 0.14
CMCSA 140920P00053000 P 09/20/14 53.0 0.12 0.15
CMCSA 140920P00053500 P 09/20/14 53.5 0.18 0.21
CMCSA 140920P00054000 P 09/20/14 54.0 0.29 0.33
CMCSA 140920P00054500 P 09/20/14 54.5 0.45 0.49
CMCSA 140920P00055000 P 09/20/14 55.0 0.68 0.73
CMCSA 140920P00055500 P 09/20/14 55.5 0.98 1.03
CMCSA 140920P00056000 P 09/20/14 56.0 1.36 1.49
CMCSA 140920P00056500 P 09/20/14 56.5 1.78 2.15
CMCSA 140920P00057000 P 09/20/14 57.0 2.23 2.63
CMCSA 140920P00057500 P 09/20/14 57.5 2.71 3.15
CMCSA 140920P00058000 P 09/20/14 58.0 3.20 3.65
CMCSA 140920P00058500 P 09/20/14 58.5 3.70 4.15
CMCSA 140920P00059000 P 09/20/14 59.0 4.20 4.65
CMCSA 140920P00059500 P 09/20/14 59.5 4.70 5.15
CMCSA 140920P00060000 P 09/20/14 60.0 5.20 5.65
CMCSA 140920P00060500 P 09/20/14 60.5 5.70 6.15
CMCSA 140920P00061000 P 09/20/14 61.0 6.20 6.65
CMCSA 140920P00061500 P 09/20/14 61.5 6.70 7.15
CMCSA 140920P00062500 P 09/20/14 62.5 7.70 8.15
CMCSA 140920P00065000 P 09/20/14 65.0 10.15 10.95
CMCSA 140920P00070000 P 09/20/14 70.0 15.15 15.95
CMCSA 140926C00045000 C 09/26/14 45.0 9.25 10.00
CMCSA 140926C00046000 C 09/26/14 46.0 8.35 8.85
CMCSA 140926C00046500 C 09/26/14 46.5 7.85 8.35
CMCSA 140926C00047000 C 09/26/14 47.0 7.35 7.85
CMCSA 140926C00047500 C 09/26/14 47.5 6.85 7.35
CMCSA 140926C00048000 C 09/26/14 48.0 6.35 6.85
CMCSA 140926C00048500 C 09/26/14 48.5 5.85 6.35
CMCSA 140926C00049000 C 09/26/14 49.0 5.35 5.85
CMCSA 140926C00049500 C 09/26/14 49.5 4.90 5.40
CMCSA 140926C00050000 C 09/26/14 50.0 4.40 4.90
CMCSA 140926C00050500 C 09/26/14 50.5 3.90 4.40
CMCSA 140926C00051000 C 09/26/14 51.0 3.40 3.90
CMCSA 140926C00051500 C 09/26/14 51.5 2.96 3.40
CMCSA 140926C00052000 C 09/26/14 52.0 2.50 2.95
CMCSA 140926C00052500 C 09/26/14 52.5 2.32 2.53
CMCSA 140926C00053000 C 09/26/14 53.0 1.94 2.02
CMCSA 140926C00053500 C 09/26/14 53.5 1.53 1.60
CMCSA 140926C00054000 C 09/26/14 54.0 1.16 1.22
CMCSA 140926C00054500 C 09/26/14 54.5 0.83 0.89
CMCSA 140926C00055000 C 09/26/14 55.0 0.57 0.62
CMCSA 140926C00055500 C 09/26/14 55.5 0.37 0.41
CMCSA 140926C00056000 C 09/26/14 56.0 0.22 0.26
CMCSA 140926C00056500 C 09/26/14 56.5 0.09 0.16
CMCSA 140926C00057000 C 09/26/14 57.0 0.05 0.11
CMCSA 140926C00057500 C 09/26/14 57.5 0.03 0.07
CMCSA 140926C00058000 C 09/26/14 58.0 0.01 0.06
CMCSA 140926C00058500 C 09/26/14 58.5 0.01 0.05
CMCSA 140926C00059000 C 09/26/14 59.0 0.00 0.04
CMCSA 140926C00059500 C 09/26/14 59.5 0.00 0.04
CMCSA 140926C00060000 C 09/26/14 60.0 0.00 0.04
CMCSA 140926C00060500 C 09/26/14 60.5 0.00 0.04
CMCSA 140926C00061000 C 09/26/14 61.0 0.00 0.04
CMCSA 140926C00061500 C 09/26/14 61.5 0.00 0.04
CMCSA 140926C00062000 C 09/26/14 62.0 0.00 0.03
CMCSA 140926P00045000 P 09/26/14 45.0 0.01 0.05
CMCSA 140926P00046000 P 09/26/14 46.0 0.02 0.06
CMCSA 140926P00046500 P 09/26/14 46.5 0.02 0.06
CMCSA 140926P00047000 P 09/26/14 47.0 0.02 0.06
CMCSA 140926P00047500 P 09/26/14 47.5 0.02 0.07
CMCSA 140926P00048000 P 09/26/14 48.0 0.03 0.07
CMCSA 140926P00048500 P 09/26/14 48.5 0.03 0.07
CMCSA 140926P00049000 P 09/26/14 49.0 0.03 0.08
CMCSA 140926P00049500 P 09/26/14 49.5 0.03 0.08
CMCSA 140926P00050000 P 09/26/14 50.0 0.04 0.10
CMCSA 140926P00050500 P 09/26/14 50.5 0.05 0.11
CMCSA 140926P00051000 P 09/26/14 51.0 0.05 0.12
CMCSA 140926P00051500 P 09/26/14 51.5 0.06 0.14
CMCSA 140926P00052000 P 09/26/14 52.0 0.10 0.17
CMCSA 140926P00052500 P 09/26/14 52.5 0.15 0.18
CMCSA 140926P00053000 P 09/26/14 53.0 0.20 0.23
CMCSA 140926P00053500 P 09/26/14 53.5 0.29 0.32
CMCSA 140926P00054000 P 09/26/14 54.0 0.41 0.52
CMCSA 140926P00054500 P 09/26/14 54.5 0.57 0.65
CMCSA 140926P00055000 P 09/26/14 55.0 0.80 0.86
CMCSA 140926P00055500 P 09/26/14 55.5 1.10 1.20
CMCSA 140926P00056000 P 09/26/14 56.0 1.43 1.61
CMCSA 140926P00056500 P 09/26/14 56.5 1.82 2.00
CMCSA 140926P00057000 P 09/26/14 57.0 2.25 2.74
CMCSA 140926P00057500 P 09/26/14 57.5 2.71 3.20
CMCSA 140926P00058000 P 09/26/14 58.0 3.20 3.70
CMCSA 140926P00058500 P 09/26/14 58.5 3.70 4.20
CMCSA 140926P00059000 P 09/26/14 59.0 4.20 4.70
CMCSA 140926P00059500 P 09/26/14 59.5 4.70 5.20
CMCSA 140926P00060000 P 09/26/14 60.0 5.15 5.70
CMCSA 140926P00060500 P 09/26/14 60.5 5.65 6.25
CMCSA 140926P00061000 P 09/26/14 61.0 6.15 6.75
CMCSA 140926P00061500 P 09/26/14 61.5 6.65 7.25
CMCSA 140926P00062000 P 09/26/14 62.0 7.15 7.70
CMCSA 141003C00047000 C 10/03/14 47.0 7.35 7.85
CMCSA 141003C00047500 C 10/03/14 47.5 6.85 7.40
CMCSA 141003C00048000 C 10/03/14 48.0 6.35 6.85
CMCSA 141003C00048500 C 10/03/14 48.5 5.85 6.35
CMCSA 141003C00049000 C 10/03/14 49.0 5.35 5.85
CMCSA 141003C00049500 C 10/03/14 49.5 4.85 5.40
CMCSA 141003C00050000 C 10/03/14 50.0 4.40 4.90
CMCSA 141003C00050500 C 10/03/14 50.5 3.90 4.40
CMCSA 141003C00051000 C 10/03/14 51.0 3.40 3.90
CMCSA 141003C00051500 C 10/03/14 51.5 2.98 3.45
CMCSA 141003C00052000 C 10/03/14 52.0 2.77 2.97
CMCSA 141003C00052500 C 10/03/14 52.5 2.32 2.52
CMCSA 141003C00053000 C 10/03/14 53.0 1.88 2.05
CMCSA 141003C00053500 C 10/03/14 53.5 1.57 1.65
CMCSA 141003C00054000 C 10/03/14 54.0 1.19 1.29
CMCSA 141003C00054500 C 10/03/14 54.5 0.91 0.96
CMCSA 141003C00055000 C 10/03/14 55.0 0.60 0.70
CMCSA 141003C00055500 C 10/03/14 55.5 0.40 0.49
CMCSA 141003C00056000 C 10/03/14 56.0 0.26 0.33
CMCSA 141003C00056500 C 10/03/14 56.5 0.15 0.21
CMCSA 141003C00057000 C 10/03/14 57.0 0.10 0.14
CMCSA 141003C00057500 C 10/03/14 57.5 0.05 0.09
CMCSA 141003C00058000 C 10/03/14 58.0 0.03 0.06
CMCSA 141003C00058500 C 10/03/14 58.5 0.02 0.05
CMCSA 141003C00059000 C 10/03/14 59.0 0.01 0.05
CMCSA 141003C00059500 C 10/03/14 59.5 0.00 0.04
CMCSA 141003C00060000 C 10/03/14 60.0 0.00 0.04
CMCSA 141003C00060500 C 10/03/14 60.5 0.00 0.04
CMCSA 141003C00061000 C 10/03/14 61.0 0.00 0.04
CMCSA 141003C00061500 C 10/03/14 61.5 0.00 0.04
CMCSA 141003C00062000 C 10/03/14 62.0 0.00 0.03
CMCSA 141003P00047000 P 10/03/14 47.0 0.02 0.07
CMCSA 141003P00047500 P 10/03/14 47.5 0.03 0.07
CMCSA 141003P00048000 P 10/03/14 48.0 0.02 0.08
CMCSA 141003P00048500 P 10/03/14 48.5 0.03 0.09
CMCSA 141003P00049000 P 10/03/14 49.0 0.03 0.10
CMCSA 141003P00049500 P 10/03/14 49.5 0.04 0.11
CMCSA 141003P00050000 P 10/03/14 50.0 0.05 0.12
CMCSA 141003P00050500 P 10/03/14 50.5 0.08 0.14
CMCSA 141003P00051000 P 10/03/14 51.0 0.11 0.17
CMCSA 141003P00051500 P 10/03/14 51.5 0.15 0.19
CMCSA 141003P00052000 P 10/03/14 52.0 0.19 0.25
CMCSA 141003P00052500 P 10/03/14 52.5 0.25 0.33
CMCSA 141003P00053000 P 10/03/14 53.0 0.34 0.37
CMCSA 141003P00053500 P 10/03/14 53.5 0.45 0.48
CMCSA 141003P00054000 P 10/03/14 54.0 0.60 0.72
CMCSA 141003P00054500 P 10/03/14 54.5 0.80 0.84
CMCSA 141003P00055000 P 10/03/14 55.0 1.05 1.20
CMCSA 141003P00055500 P 10/03/14 55.5 1.34 1.51
CMCSA 141003P00056000 P 10/03/14 56.0 1.71 1.87
CMCSA 141003P00056500 P 10/03/14 56.5 2.10 2.26
CMCSA 141003P00057000 P 10/03/14 57.0 2.54 2.98
CMCSA 141003P00057500 P 10/03/14 57.5 2.95 3.45
CMCSA 141003P00058000 P 10/03/14 58.0 3.45 3.95
CMCSA 141003P00058500 P 10/03/14 58.5 3.95 4.45
CMCSA 141003P00059000 P 10/03/14 59.0 4.40 4.95
CMCSA 141003P00059500 P 10/03/14 59.5 4.90 5.45
CMCSA 141003P00060000 P 10/03/14 60.0 5.35 5.90
CMCSA 141003P00060500 P 10/03/14 60.5 5.90 6.40
CMCSA 141003P00061000 P 10/03/14 61.0 6.35 6.90
CMCSA 141003P00061500 P 10/03/14 61.5 6.85 7.45
CMCSA 141003P00062000 P 10/03/14 62.0 7.40 7.90
CMCSA 141010C00047000 C 10/10/14 47.0 7.35 7.85
CMCSA 141010C00047500 C 10/10/14 47.5 6.85 7.35
CMCSA 141010C00048000 C 10/10/14 48.0 6.35 6.85
CMCSA 141010C00048500 C 10/10/14 48.5 5.85 6.35
CMCSA 141010C00049000 C 10/10/14 49.0 5.35 5.90
CMCSA 141010C00049500 C 10/10/14 49.5 4.90 5.40
CMCSA 141010C00050000 C 10/10/14 50.0 4.40 4.90
CMCSA 141010C00050500 C 10/10/14 50.5 3.90 4.40
CMCSA 141010C00051000 C 10/10/14 51.0 3.45 3.95
CMCSA 141010C00051500 C 10/10/14 51.5 3.00 3.45
CMCSA 141010C00052000 C 10/10/14 52.0 2.81 3.00
CMCSA 141010C00052500 C 10/10/14 52.5 2.36 2.57
CMCSA 141010C00053000 C 10/10/14 53.0 1.93 2.15
CMCSA 141010C00053500 C 10/10/14 53.5 1.60 1.73
CMCSA 141010C00054000 C 10/10/14 54.0 1.25 1.37
CMCSA 141010C00054500 C 10/10/14 54.5 0.99 1.06
CMCSA 141010C00055000 C 10/10/14 55.0 0.67 0.80
CMCSA 141010C00055500 C 10/10/14 55.5 0.54 0.57
CMCSA 141010C00056000 C 10/10/14 56.0 0.29 0.41
CMCSA 141010C00056500 C 10/10/14 56.5 0.22 0.29
CMCSA 141010C00057000 C 10/10/14 57.0 0.13 0.20
CMCSA 141010C00057500 C 10/10/14 57.5 0.10 0.13
CMCSA 141010C00058000 C 10/10/14 58.0 0.05 0.09
CMCSA 141010C00058500 C 10/10/14 58.5 0.03 0.07
CMCSA 141010C00059000 C 10/10/14 59.0 0.02 0.06
CMCSA 141010C00059500 C 10/10/14 59.5 0.01 0.05
CMCSA 141010C00060000 C 10/10/14 60.0 0.01 0.05
CMCSA 141010C00060500 C 10/10/14 60.5 0.00 0.04
CMCSA 141010C00061000 C 10/10/14 61.0 0.00 0.04
CMCSA 141010C00061500 C 10/10/14 61.5 0.00 0.04
CMCSA 141010C00062000 C 10/10/14 62.0 0.00 0.04
CMCSA 141010P00047000 P 10/10/14 47.0 0.03 0.08
CMCSA 141010P00047500 P 10/10/14 47.5 0.04 0.09
CMCSA 141010P00048000 P 10/10/14 48.0 0.04 0.10
CMCSA 141010P00048500 P 10/10/14 48.5 0.05 0.11
CMCSA 141010P00049000 P 10/10/14 49.0 0.07 0.12
CMCSA 141010P00049500 P 10/10/14 49.5 0.07 0.14
CMCSA 141010P00050000 P 10/10/14 50.0 0.08 0.16
CMCSA 141010P00050500 P 10/10/14 50.5 0.11 0.18
CMCSA 141010P00051000 P 10/10/14 51.0 0.14 0.22
CMCSA 141010P00051500 P 10/10/14 51.5 0.20 0.26
CMCSA 141010P00052000 P 10/10/14 52.0 0.26 0.33
CMCSA 141010P00052500 P 10/10/14 52.5 0.33 0.41
CMCSA 141010P00053000 P 10/10/14 53.0 0.42 0.52
CMCSA 141010P00053500 P 10/10/14 53.5 0.55 0.65
CMCSA 141010P00054000 P 10/10/14 54.0 0.71 0.76
CMCSA 141010P00054500 P 10/10/14 54.5 0.92 0.95
CMCSA 141010P00055000 P 10/10/14 55.0 1.14 1.31
CMCSA 141010P00055500 P 10/10/14 55.5 1.44 1.61
CMCSA 141010P00056000 P 10/10/14 56.0 1.78 1.95
CMCSA 141010P00056500 P 10/10/14 56.5 2.16 2.34
CMCSA 141010P00057000 P 10/10/14 57.0 2.56 2.75
CMCSA 141010P00057500 P 10/10/14 57.5 2.99 3.50
CMCSA 141010P00058000 P 10/10/14 58.0 3.50 4.00
CMCSA 141010P00058500 P 10/10/14 58.5 3.90 4.45
CMCSA 141010P00059000 P 10/10/14 59.0 4.45 4.95
CMCSA 141010P00059500 P 10/10/14 59.5 4.90 5.45
CMCSA 141010P00060000 P 10/10/14 60.0 5.30 5.95
CMCSA 141010P00060500 P 10/10/14 60.5 5.90 6.40
CMCSA 141010P00061000 P 10/10/14 61.0 6.30 6.95
CMCSA 141010P00061500 P 10/10/14 61.5 6.90 7.40
CMCSA 141010P00062000 P 10/10/14 62.0 7.40 7.90
CMCSA 141018C00027000 C 10/18/14 27.0 26.95 27.95
CMCSA 141018C00028000 C 10/18/14 28.0 24.85 28.00
CMCSA 141018C00029000 C 10/18/14 29.0 23.95 27.00
CMCSA 141018C00030000 C 10/18/14 30.0 23.60 25.45
CMCSA 141018C00031000 C 10/18/14 31.0 21.80 25.00
CMCSA 141018C00032000 C 10/18/14 32.0 21.05 24.00
CMCSA 141018C00033000 C 10/18/14 33.0 20.05 23.00
CMCSA 141018C00034000 C 10/18/14 34.0 19.10 22.10
CMCSA 141018C00035000 C 10/18/14 35.0 18.70 20.15
CMCSA 141018C00036000 C 10/18/14 36.0 17.10 20.00
CMCSA 141018C00037000 C 10/18/14 37.0 16.10 19.10
CMCSA 141018C00038000 C 10/18/14 38.0 15.70 17.15
CMCSA 141018C00039000 C 10/18/14 39.0 15.35 15.85
CMCSA 141018C00040000 C 10/18/14 40.0 14.35 15.10
CMCSA 141018C00041000 C 10/18/14 41.0 13.05 13.85
CMCSA 141018C00042000 C 10/18/14 42.0 12.05 12.85
CMCSA 141018C00043000 C 10/18/14 43.0 11.05 11.85
CMCSA 141018C00044000 C 10/18/14 44.0 10.35 11.10
CMCSA 141018C00045000 C 10/18/14 45.0 9.35 9.85
CMCSA 141018C00046000 C 10/18/14 46.0 8.35 8.85
CMCSA 141018C00047000 C 10/18/14 47.0 7.35 7.85
CMCSA 141018C00048000 C 10/18/14 48.0 6.40 6.85
CMCSA 141018C00049000 C 10/18/14 49.0 5.40 5.90
CMCSA 141018C00050000 C 10/18/14 50.0 4.45 4.90
CMCSA 141018C00052500 C 10/18/14 52.5 2.41 2.62
CMCSA 141018C00055000 C 10/18/14 55.0 0.85 0.89
CMCSA 141018C00057500 C 10/18/14 57.5 0.13 0.19
CMCSA 141018C00060000 C 10/18/14 60.0 0.02 0.05
CMCSA 141018C00062500 C 10/18/14 62.5 0.00 0.04
CMCSA 141018C00065000 C 10/18/14 65.0 0.00 0.03
CMCSA 141018C00070000 C 10/18/14 70.0 0.00 0.01
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 0.03
CMCSA 141018P00030000 P 10/18/14 30.0 0.00 0.03
CMCSA 141018P00031000 P 10/18/14 31.0 0.00 0.03
CMCSA 141018P00032000 P 10/18/14 32.0 0.00 0.02
CMCSA 141018P00033000 P 10/18/14 33.0 0.00 0.03
CMCSA 141018P00034000 P 10/18/14 34.0 0.00 0.03
CMCSA 141018P00035000 P 10/18/14 35.0 0.00 0.04
CMCSA 141018P00036000 P 10/18/14 36.0 0.00 0.04
CMCSA 141018P00037000 P 10/18/14 37.0 0.00 0.04
CMCSA 141018P00038000 P 10/18/14 38.0 0.01 0.04
CMCSA 141018P00039000 P 10/18/14 39.0 0.01 0.04
CMCSA 141018P00040000 P 10/18/14 40.0 0.01 0.05
CMCSA 141018P00041000 P 10/18/14 41.0 0.01 0.06
CMCSA 141018P00042000 P 10/18/14 42.0 0.01 0.06
CMCSA 141018P00043000 P 10/18/14 43.0 0.02 0.06
CMCSA 141018P00044000 P 10/18/14 44.0 0.03 0.07
CMCSA 141018P00045000 P 10/18/14 45.0 0.04 0.08
CMCSA 141018P00046000 P 10/18/14 46.0 0.04 0.08
CMCSA 141018P00047000 P 10/18/14 47.0 0.05 0.10
CMCSA 141018P00048000 P 10/18/14 48.0 0.08 0.12
CMCSA 141018P00049000 P 10/18/14 49.0 0.11 0.15
CMCSA 141018P00050000 P 10/18/14 50.0 0.15 0.19
CMCSA 141018P00052500 P 10/18/14 52.5 0.41 0.47
CMCSA 141018P00055000 P 10/18/14 55.0 1.27 1.38
CMCSA 141018P00057500 P 10/18/14 57.5 3.00 3.20
CMCSA 141018P00060000 P 10/18/14 60.0 5.25 5.95
CMCSA 141018P00062500 P 10/18/14 62.5 7.90 8.40
CMCSA 141018P00065000 P 10/18/14 65.0 10.35 11.00
CMCSA 141018P00070000 P 10/18/14 70.0 15.35 16.15
CMCSA 150117C00018000 C 01/17/15 18.0 35.95 36.95
CMCSA 150117C00020000 C 01/17/15 20.0 33.95 34.95
CMCSA 150117C00023000 C 01/17/15 23.0 29.80 33.10
CMCSA 150117C00025000 C 01/17/15 25.0 28.00 31.10
CMCSA 150117C00028000 C 01/17/15 28.0 24.85 28.10
CMCSA 150117C00030000 C 01/17/15 30.0 23.95 24.95
CMCSA 150117C00033000 C 01/17/15 33.0 20.15 22.15
CMCSA 150117C00035000 C 01/17/15 35.0 19.05 20.30
CMCSA 150117C00037000 C 01/17/15 37.0 17.10 17.85
CMCSA 150117C00040000 C 01/17/15 40.0 14.35 15.15
CMCSA 150117C00042000 C 01/17/15 42.0 12.30 13.00
CMCSA 150117C00045000 C 01/17/15 45.0 9.45 9.95
CMCSA 150117C00047000 C 01/17/15 47.0 7.60 8.10
CMCSA 150117C00050000 C 01/17/15 50.0 5.20 5.45
CMCSA 150117C00052500 C 01/17/15 52.5 3.45 3.60
CMCSA 150117C00055000 C 01/17/15 55.0 2.04 2.09
CMCSA 150117C00057500 C 01/17/15 57.5 1.00 1.09
CMCSA 150117C00060000 C 01/17/15 60.0 0.42 0.50
CMCSA 150117C00062500 C 01/17/15 62.5 0.15 0.23
CMCSA 150117C00065000 C 01/17/15 65.0 0.06 0.12
CMCSA 150117C00070000 C 01/17/15 70.0 0.00 0.05
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 0.05
CMCSA 150117P00030000 P 01/17/15 30.0 0.02 0.06
CMCSA 150117P00033000 P 01/17/15 33.0 0.03 0.08
CMCSA 150117P00035000 P 01/17/15 35.0 0.05 0.10
CMCSA 150117P00037000 P 01/17/15 37.0 0.07 0.12
CMCSA 150117P00040000 P 01/17/15 40.0 0.11 0.17
CMCSA 150117P00042000 P 01/17/15 42.0 0.16 0.23
CMCSA 150117P00045000 P 01/17/15 45.0 0.30 0.35
CMCSA 150117P00047000 P 01/17/15 47.0 0.45 0.52
CMCSA 150117P00050000 P 01/17/15 50.0 0.88 0.96
CMCSA 150117P00052500 P 01/17/15 52.5 1.54 1.58
CMCSA 150117P00055000 P 01/17/15 55.0 2.61 2.70
CMCSA 150117P00057500 P 01/17/15 57.5 4.10 4.20
CMCSA 150117P00060000 P 01/17/15 60.0 6.05 6.30
CMCSA 150117P00062500 P 01/17/15 62.5 8.20 8.75
CMCSA 150117P00065000 P 01/17/15 65.0 10.40 11.15
CMCSA 150117P00070000 P 01/17/15 70.0 15.45 16.35
CMCSA 150417C00030000 C 04/17/15 30.0 23.95 24.95
CMCSA 150417C00035000 C 04/17/15 35.0 18.80 20.10
CMCSA 150417C00040000 C 04/17/15 40.0 14.05 15.30
CMCSA 150417C00045000 C 04/17/15 45.0 9.70 10.25
CMCSA 150417C00050000 C 04/17/15 50.0 5.90 6.00
CMCSA 150417C00052500 C 04/17/15 52.5 4.20 4.30
CMCSA 150417C00055000 C 04/17/15 55.0 2.84 2.91
CMCSA 150417C00057500 C 04/17/15 57.5 1.78 1.84
CMCSA 150417C00060000 C 04/17/15 60.0 1.03 1.10
CMCSA 150417C00062500 C 04/17/15 62.5 0.54 0.65
CMCSA 150417C00065000 C 04/17/15 65.0 0.26 0.39
CMCSA 150417C00070000 C 04/17/15 70.0 0.06 0.14
CMCSA 150417P00030000 P 04/17/15 30.0 0.04 0.12
CMCSA 150417P00035000 P 04/17/15 35.0 0.12 0.22
CMCSA 150417P00040000 P 04/17/15 40.0 0.29 0.38
CMCSA 150417P00045000 P 04/17/15 45.0 0.70 0.79
CMCSA 150417P00050000 P 04/17/15 50.0 1.63 1.74
CMCSA 150417P00052500 P 04/17/15 52.5 2.46 2.57
CMCSA 150417P00055000 P 04/17/15 55.0 3.60 3.65
CMCSA 150417P00057500 P 04/17/15 57.5 5.05 5.20
CMCSA 150417P00060000 P 04/17/15 60.0 6.80 7.00
CMCSA 150417P00062500 P 04/17/15 62.5 8.85 9.20
CMCSA 150417P00065000 P 04/17/15 65.0 10.95 11.75
CMCSA 150417P00070000 P 04/17/15 70.0 15.55 16.60
CMCSA 160115C00025000 C 01/15/16 25.0 27.50 31.85
CMCSA 160115C00028000 C 01/15/16 28.0 25.80 27.80
CMCSA 160115C00030000 C 01/15/16 30.0 23.30 26.30
CMCSA 160115C00033000 C 01/15/16 33.0 20.35 22.90
CMCSA 160115C00035000 C 01/15/16 35.0 18.60 20.95
CMCSA 160115C00038000 C 01/15/16 38.0 15.90 17.75
CMCSA 160115C00040000 C 01/15/16 40.0 14.00 15.50
CMCSA 160115C00042000 C 01/15/16 42.0 13.20 13.55
CMCSA 160115C00045000 C 01/15/16 45.0 10.75 11.10
CMCSA 160115C00047000 C 01/15/16 47.0 9.25 9.65
CMCSA 160115C00050000 C 01/15/16 50.0 7.45 7.60
CMCSA 160115C00052500 C 01/15/16 52.5 6.00 6.10
CMCSA 160115C00055000 C 01/15/16 55.0 4.70 4.85
CMCSA 160115C00057500 C 01/15/16 57.5 3.65 3.75
CMCSA 160115C00060000 C 01/15/16 60.0 2.77 2.86
CMCSA 160115C00062500 C 01/15/16 62.5 2.06 2.15
CMCSA 160115C00065000 C 01/15/16 65.0 1.50 1.62
CMCSA 160115C00070000 C 01/15/16 70.0 0.66 0.92
CMCSA 160115C00075000 C 01/15/16 75.0 0.37 0.52
CMCSA 160115C00080000 C 01/15/16 80.0 0.18 0.26
CMCSA 160115P00025000 P 01/15/16 25.0 0.18 0.22
CMCSA 160115P00028000 P 01/15/16 28.0 0.22 0.33
CMCSA 160115P00030000 P 01/15/16 30.0 0.30 0.42
CMCSA 160115P00033000 P 01/15/16 33.0 0.46 0.57
CMCSA 160115P00035000 P 01/15/16 35.0 0.61 0.70
CMCSA 160115P00038000 P 01/15/16 38.0 0.91 1.00
CMCSA 160115P00040000 P 01/15/16 40.0 1.19 1.27
CMCSA 160115P00042000 P 01/15/16 42.0 1.53 1.60
CMCSA 160115P00045000 P 01/15/16 45.0 2.17 2.24
CMCSA 160115P00047000 P 01/15/16 47.0 2.72 2.78
CMCSA 160115P00050000 P 01/15/16 50.0 3.75 3.95
CMCSA 160115P00052500 P 01/15/16 52.5 4.75 4.85
CMCSA 160115P00055000 P 01/15/16 55.0 6.00 6.10
CMCSA 160115P00057500 P 01/15/16 57.5 7.40 7.55
CMCSA 160115P00060000 P 01/15/16 60.0 8.95 9.20
CMCSA 160115P00062500 P 01/15/16 62.5 10.80 11.00
CMCSA 160115P00065000 P 01/15/16 65.0 12.75 12.95
CMCSA 160115P00070000 P 01/15/16 70.0 16.95 17.30
CMCSA 160115P00075000 P 01/15/16 75.0 20.70 22.85
CMCSA 160115P00080000 P 01/15/16 80.0 25.35 27.55

OPRA data is delayed 15 minutes.