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

Quote Lookup

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

Comcast Corporation (CMCSA)
As of Sep 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMCSA 140926C00040000 C 09/26/14 40.0 15.35 15.95
CMCSA 140926C00045000 C 09/26/14 45.0 10.05 11.00
CMCSA 140926C00046000 C 09/26/14 46.0 8.50 9.95
CMCSA 140926C00046500 C 09/26/14 46.5 8.85 9.45
CMCSA 140926C00047000 C 09/26/14 47.0 8.35 8.95
CMCSA 140926C00047500 C 09/26/14 47.5 7.85 8.45
CMCSA 140926C00048000 C 09/26/14 48.0 7.35 7.95
CMCSA 140926C00048500 C 09/26/14 48.5 6.85 7.45
CMCSA 140926C00049000 C 09/26/14 49.0 6.35 7.05
CMCSA 140926C00049500 C 09/26/14 49.5 5.90 6.50
CMCSA 140926C00050000 C 09/26/14 50.0 5.35 6.05
CMCSA 140926C00050500 C 09/26/14 50.5 4.90 5.50
CMCSA 140926C00051000 C 09/26/14 51.0 4.40 4.95
CMCSA 140926C00051500 C 09/26/14 51.5 3.90 4.45
CMCSA 140926C00052000 C 09/26/14 52.0 3.40 4.00
CMCSA 140926C00052500 C 09/26/14 52.5 2.90 3.45
CMCSA 140926C00053000 C 09/26/14 53.0 2.42 2.94
CMCSA 140926C00053500 C 09/26/14 53.5 1.94 2.44
CMCSA 140926C00054000 C 09/26/14 54.0 1.46 1.95
CMCSA 140926C00054500 C 09/26/14 54.5 1.16 1.47
CMCSA 140926C00055000 C 09/26/14 55.0 0.84 1.01
CMCSA 140926C00055500 C 09/26/14 55.5 0.57 0.60
CMCSA 140926C00056000 C 09/26/14 56.0 0.28 0.31
CMCSA 140926C00056500 C 09/26/14 56.5 0.11 0.14
CMCSA 140926C00057000 C 09/26/14 57.0 0.02 0.10
CMCSA 140926C00057500 C 09/26/14 57.5 0.01 0.09
CMCSA 140926C00058000 C 09/26/14 58.0 0.00 0.10
CMCSA 140926C00058500 C 09/26/14 58.5 0.00 0.10
CMCSA 140926C00059000 C 09/26/14 59.0 0.00 0.09
CMCSA 140926C00059500 C 09/26/14 59.5 0.00 0.09
CMCSA 140926C00060000 C 09/26/14 60.0 0.00 0.08
CMCSA 140926C00060500 C 09/26/14 60.5 0.00 0.08
CMCSA 140926C00061000 C 09/26/14 61.0 0.00 0.08
CMCSA 140926C00061500 C 09/26/14 61.5 0.00 0.08
CMCSA 140926C00062000 C 09/26/14 62.0 0.00 0.08
CMCSA 140926C00062500 C 09/26/14 62.5 0.00 0.08
CMCSA 140926C00063000 C 09/26/14 63.0 0.00 0.08
CMCSA 140926C00063500 C 09/26/14 63.5 0.00 0.08
CMCSA 140926C00064000 C 09/26/14 64.0 0.00 0.08
CMCSA 140926C00064500 C 09/26/14 64.5 0.00 0.08
CMCSA 140926C00065000 C 09/26/14 65.0 0.00 0.08
CMCSA 140926C00067500 C 09/26/14 67.5 0.00 0.08
CMCSA 140926C00070000 C 09/26/14 70.0 0.00 0.08
CMCSA 140926C00072500 C 09/26/14 72.5 0.00 0.08
CMCSA 140926P00040000 P 09/26/14 40.0 0.00 0.08
CMCSA 140926P00045000 P 09/26/14 45.0 0.00 0.08
CMCSA 140926P00046000 P 09/26/14 46.0 0.00 0.08
CMCSA 140926P00046500 P 09/26/14 46.5 0.00 0.08
CMCSA 140926P00047000 P 09/26/14 47.0 0.00 0.09
CMCSA 140926P00047500 P 09/26/14 47.5 0.00 0.02
CMCSA 140926P00048000 P 09/26/14 48.0 0.00 0.07
CMCSA 140926P00048500 P 09/26/14 48.5 0.00 0.07
CMCSA 140926P00049000 P 09/26/14 49.0 0.00 0.01
CMCSA 140926P00049500 P 09/26/14 49.5 0.00 0.09
CMCSA 140926P00050000 P 09/26/14 50.0 0.01 0.02
CMCSA 140926P00050500 P 09/26/14 50.5 0.00 0.10
CMCSA 140926P00051000 P 09/26/14 51.0 0.00 0.10
CMCSA 140926P00051500 P 09/26/14 51.5 0.00 0.10
CMCSA 140926P00052000 P 09/26/14 52.0 0.00 0.11
CMCSA 140926P00052500 P 09/26/14 52.5 0.00 0.11
CMCSA 140926P00053000 P 09/26/14 53.0 0.01 0.13
CMCSA 140926P00053500 P 09/26/14 53.5 0.01 0.14
CMCSA 140926P00054000 P 09/26/14 54.0 0.01 0.14
CMCSA 140926P00054500 P 09/26/14 54.5 0.05 0.11
CMCSA 140926P00055000 P 09/26/14 55.0 0.10 0.12
CMCSA 140926P00055500 P 09/26/14 55.5 0.20 0.23
CMCSA 140926P00056000 P 09/26/14 56.0 0.40 0.53
CMCSA 140926P00056500 P 09/26/14 56.5 0.73 0.94
CMCSA 140926P00057000 P 09/26/14 57.0 1.14 1.45
CMCSA 140926P00057500 P 09/26/14 57.5 1.51 2.00
CMCSA 140926P00058000 P 09/26/14 58.0 1.99 2.50
CMCSA 140926P00058500 P 09/26/14 58.5 2.48 2.98
CMCSA 140926P00059000 P 09/26/14 59.0 2.98 3.50
CMCSA 140926P00059500 P 09/26/14 59.5 3.45 4.00
CMCSA 140926P00060000 P 09/26/14 60.0 3.95 4.50
CMCSA 140926P00060500 P 09/26/14 60.5 4.45 5.00
CMCSA 140926P00061000 P 09/26/14 61.0 4.95 5.50
CMCSA 140926P00061500 P 09/26/14 61.5 5.45 6.00
CMCSA 140926P00062000 P 09/26/14 62.0 5.95 6.65
CMCSA 140926P00062500 P 09/26/14 62.5 6.45 7.15
CMCSA 140926P00063000 P 09/26/14 63.0 6.95 7.65
CMCSA 140926P00063500 P 09/26/14 63.5 7.45 8.15
CMCSA 140926P00064000 P 09/26/14 64.0 7.95 8.65
CMCSA 140926P00064500 P 09/26/14 64.5 8.45 9.15
CMCSA 140926P00065000 P 09/26/14 65.0 7.50 10.00
CMCSA 140926P00067500 P 09/26/14 67.5 9.70 12.05
CMCSA 140926P00070000 P 09/26/14 70.0 12.65 15.30
CMCSA 140926P00072500 P 09/26/14 72.5 15.15 17.25
CMCSA 141003C00047000 C 10/03/14 47.0 8.35 8.95
CMCSA 141003C00047500 C 10/03/14 47.5 7.85 8.45
CMCSA 141003C00048000 C 10/03/14 48.0 7.45 7.95
CMCSA 141003C00048500 C 10/03/14 48.5 6.95 7.45
CMCSA 141003C00049000 C 10/03/14 49.0 6.45 6.95
CMCSA 141003C00049500 C 10/03/14 49.5 5.95 6.45
CMCSA 141003C00050000 C 10/03/14 50.0 5.45 5.95
CMCSA 141003C00050500 C 10/03/14 50.5 4.95 5.45
CMCSA 141003C00051000 C 10/03/14 51.0 4.50 4.95
CMCSA 141003C00051500 C 10/03/14 51.5 4.00 4.45
CMCSA 141003C00052000 C 10/03/14 52.0 3.50 3.95
CMCSA 141003C00052500 C 10/03/14 52.5 3.00 3.45
CMCSA 141003C00053000 C 10/03/14 53.0 2.53 2.94
CMCSA 141003C00053500 C 10/03/14 53.5 2.06 2.44
CMCSA 141003C00054000 C 10/03/14 54.0 1.81 1.97
CMCSA 141003C00054500 C 10/03/14 54.5 1.38 1.50
CMCSA 141003C00055000 C 10/03/14 55.0 1.03 1.07
CMCSA 141003C00055500 C 10/03/14 55.5 0.67 0.72
CMCSA 141003C00056000 C 10/03/14 56.0 0.40 0.44
CMCSA 141003C00056500 C 10/03/14 56.5 0.22 0.25
CMCSA 141003C00057000 C 10/03/14 57.0 0.08 0.14
CMCSA 141003C00057500 C 10/03/14 57.5 0.04 0.09
CMCSA 141003C00058000 C 10/03/14 58.0 0.02 0.06
CMCSA 141003C00058500 C 10/03/14 58.5 0.01 0.05
CMCSA 141003C00059000 C 10/03/14 59.0 0.00 0.04
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 0.03
CMCSA 141003C00062000 C 10/03/14 62.0 0.00 0.03
CMCSA 141003C00062500 C 10/03/14 62.5 0.00 0.03
CMCSA 141003C00063000 C 10/03/14 63.0 0.00 0.03
CMCSA 141003C00063500 C 10/03/14 63.5 0.00 0.03
CMCSA 141003C00064000 C 10/03/14 64.0 0.00 0.03
CMCSA 141003C00065000 C 10/03/14 65.0 0.00 0.03
CMCSA 141003P00047000 P 10/03/14 47.0 0.01 0.04
CMCSA 141003P00047500 P 10/03/14 47.5 0.01 0.04
CMCSA 141003P00048000 P 10/03/14 48.0 0.01 0.05
CMCSA 141003P00048500 P 10/03/14 48.5 0.01 0.05
CMCSA 141003P00049000 P 10/03/14 49.0 0.01 0.05
CMCSA 141003P00049500 P 10/03/14 49.5 0.01 0.06
CMCSA 141003P00050000 P 10/03/14 50.0 0.01 0.06
CMCSA 141003P00050500 P 10/03/14 50.5 0.01 0.07
CMCSA 141003P00051000 P 10/03/14 51.0 0.02 0.07
CMCSA 141003P00051500 P 10/03/14 51.5 0.02 0.07
CMCSA 141003P00052000 P 10/03/14 52.0 0.02 0.09
CMCSA 141003P00052500 P 10/03/14 52.5 0.04 0.10
CMCSA 141003P00053000 P 10/03/14 53.0 0.06 0.12
CMCSA 141003P00053500 P 10/03/14 53.5 0.10 0.15
CMCSA 141003P00054000 P 10/03/14 54.0 0.14 0.16
CMCSA 141003P00054500 P 10/03/14 54.5 0.20 0.23
CMCSA 141003P00055000 P 10/03/14 55.0 0.31 0.34
CMCSA 141003P00055500 P 10/03/14 55.5 0.48 0.52
CMCSA 141003P00056000 P 10/03/14 56.0 0.72 0.79
CMCSA 141003P00056500 P 10/03/14 56.5 1.05 1.12
CMCSA 141003P00057000 P 10/03/14 57.0 1.43 1.64
CMCSA 141003P00057500 P 10/03/14 57.5 1.87 2.15
CMCSA 141003P00058000 P 10/03/14 58.0 2.34 2.64
CMCSA 141003P00058500 P 10/03/14 58.5 2.83 3.15
CMCSA 141003P00059000 P 10/03/14 59.0 3.30 3.65
CMCSA 141003P00059500 P 10/03/14 59.5 3.80 4.15
CMCSA 141003P00060000 P 10/03/14 60.0 4.30 4.65
CMCSA 141003P00060500 P 10/03/14 60.5 4.80 5.15
CMCSA 141003P00061000 P 10/03/14 61.0 5.30 5.65
CMCSA 141003P00061500 P 10/03/14 61.5 5.80 6.15
CMCSA 141003P00062000 P 10/03/14 62.0 6.30 6.65
CMCSA 141003P00062500 P 10/03/14 62.5 6.80 7.20
CMCSA 141003P00063000 P 10/03/14 63.0 7.30 7.70
CMCSA 141003P00063500 P 10/03/14 63.5 7.80 8.20
CMCSA 141003P00064000 P 10/03/14 64.0 8.30 8.70
CMCSA 141003P00065000 P 10/03/14 65.0 8.70 9.85
CMCSA 141010C00047000 C 10/10/14 47.0 8.35 8.95
CMCSA 141010C00047500 C 10/10/14 47.5 7.85 8.45
CMCSA 141010C00048000 C 10/10/14 48.0 7.40 7.95
CMCSA 141010C00048500 C 10/10/14 48.5 6.90 7.45
CMCSA 141010C00049000 C 10/10/14 49.0 6.40 6.95
CMCSA 141010C00049500 C 10/10/14 49.5 5.90 6.45
CMCSA 141010C00050000 C 10/10/14 50.0 5.40 5.95
CMCSA 141010C00050500 C 10/10/14 50.5 4.90 5.45
CMCSA 141010C00051000 C 10/10/14 51.0 4.40 4.95
CMCSA 141010C00051500 C 10/10/14 51.5 3.90 4.45
CMCSA 141010C00052000 C 10/10/14 52.0 3.45 3.95
CMCSA 141010C00052500 C 10/10/14 52.5 2.97 3.45
CMCSA 141010C00053000 C 10/10/14 53.0 2.51 2.95
CMCSA 141010C00053500 C 10/10/14 53.5 2.31 2.48
CMCSA 141010C00054000 C 10/10/14 54.0 1.84 2.01
CMCSA 141010C00054500 C 10/10/14 54.5 1.41 1.57
CMCSA 141010C00055000 C 10/10/14 55.0 1.12 1.18
CMCSA 141010C00055500 C 10/10/14 55.5 0.80 0.84
CMCSA 141010C00056000 C 10/10/14 56.0 0.51 0.57
CMCSA 141010C00056500 C 10/10/14 56.5 0.35 0.38
CMCSA 141010C00057000 C 10/10/14 57.0 0.21 0.24
CMCSA 141010C00057500 C 10/10/14 57.5 0.09 0.16
CMCSA 141010C00058000 C 10/10/14 58.0 0.06 0.11
CMCSA 141010C00058500 C 10/10/14 58.5 0.04 0.08
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 0.00 0.05
CMCSA 141010C00060500 C 10/10/14 60.5 0.00 0.05
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 141010C00062500 C 10/10/14 62.5 0.00 0.03
CMCSA 141010C00063000 C 10/10/14 63.0 0.00 0.03
CMCSA 141010C00063500 C 10/10/14 63.5 0.00 0.03
CMCSA 141010C00064000 C 10/10/14 64.0 0.00 0.03
CMCSA 141010P00047000 P 10/10/14 47.0 0.01 0.05
CMCSA 141010P00047500 P 10/10/14 47.5 0.01 0.06
CMCSA 141010P00048000 P 10/10/14 48.0 0.01 0.07
CMCSA 141010P00048500 P 10/10/14 48.5 0.01 0.07
CMCSA 141010P00049000 P 10/10/14 49.0 0.01 0.08
CMCSA 141010P00049500 P 10/10/14 49.5 0.01 0.08
CMCSA 141010P00050000 P 10/10/14 50.0 0.02 0.09
CMCSA 141010P00050500 P 10/10/14 50.5 0.01 0.10
CMCSA 141010P00051000 P 10/10/14 51.0 0.01 0.11
CMCSA 141010P00051500 P 10/10/14 51.5 0.03 0.12
CMCSA 141010P00052000 P 10/10/14 52.0 0.05 0.13
CMCSA 141010P00052500 P 10/10/14 52.5 0.08 0.15
CMCSA 141010P00053000 P 10/10/14 53.0 0.13 0.20
CMCSA 141010P00053500 P 10/10/14 53.5 0.17 0.19
CMCSA 141010P00054000 P 10/10/14 54.0 0.23 0.26
CMCSA 141010P00054500 P 10/10/14 54.5 0.32 0.35
CMCSA 141010P00055000 P 10/10/14 55.0 0.45 0.48
CMCSA 141010P00055500 P 10/10/14 55.5 0.63 0.67
CMCSA 141010P00056000 P 10/10/14 56.0 0.87 1.04
CMCSA 141010P00056500 P 10/10/14 56.5 1.17 1.25
CMCSA 141010P00057000 P 10/10/14 57.0 1.54 1.62
CMCSA 141010P00057500 P 10/10/14 57.5 1.93 2.16
CMCSA 141010P00058000 P 10/10/14 58.0 2.38 2.66
CMCSA 141010P00058500 P 10/10/14 58.5 2.86 3.20
CMCSA 141010P00059000 P 10/10/14 59.0 3.30 3.75
CMCSA 141010P00059500 P 10/10/14 59.5 3.80 4.25
CMCSA 141010P00060000 P 10/10/14 60.0 4.30 4.65
CMCSA 141010P00060500 P 10/10/14 60.5 4.80 5.15
CMCSA 141010P00061000 P 10/10/14 61.0 5.30 5.70
CMCSA 141010P00061500 P 10/10/14 61.5 5.80 6.20
CMCSA 141010P00062000 P 10/10/14 62.0 6.30 6.70
CMCSA 141010P00062500 P 10/10/14 62.5 6.75 7.30
CMCSA 141010P00063000 P 10/10/14 63.0 7.25 7.80
CMCSA 141010P00063500 P 10/10/14 63.5 7.80 8.20
CMCSA 141010P00064000 P 10/10/14 64.0 8.25 8.80
CMCSA 141018C00027000 C 10/18/14 27.0 28.10 28.95
CMCSA 141018C00028000 C 10/18/14 28.0 26.25 27.95
CMCSA 141018C00029000 C 10/18/14 29.0 25.90 27.05
CMCSA 141018C00030000 C 10/18/14 30.0 24.25 26.45
CMCSA 141018C00031000 C 10/18/14 31.0 23.25 25.15
CMCSA 141018C00032000 C 10/18/14 32.0 22.95 24.10
CMCSA 141018C00033000 C 10/18/14 33.0 21.50 23.15
CMCSA 141018C00034000 C 10/18/14 34.0 20.50 22.20
CMCSA 141018C00035000 C 10/18/14 35.0 19.25 21.00
CMCSA 141018C00036000 C 10/18/14 36.0 18.35 20.15
CMCSA 141018C00037000 C 10/18/14 37.0 17.25 18.95
CMCSA 141018C00038000 C 10/18/14 38.0 16.30 18.10
CMCSA 141018C00039000 C 10/18/14 39.0 16.25 16.95
CMCSA 141018C00040000 C 10/18/14 40.0 15.25 15.95
CMCSA 141018C00041000 C 10/18/14 41.0 13.30 15.10
CMCSA 141018C00042000 C 10/18/14 42.0 13.25 13.95
CMCSA 141018C00043000 C 10/18/14 43.0 11.40 13.15
CMCSA 141018C00044000 C 10/18/14 44.0 11.55 11.95
CMCSA 141018C00045000 C 10/18/14 45.0 10.35 10.95
CMCSA 141018C00046000 C 10/18/14 46.0 9.35 9.95
CMCSA 141018C00047000 C 10/18/14 47.0 8.35 8.95
CMCSA 141018C00048000 C 10/18/14 48.0 7.35 8.00
CMCSA 141018C00048500 C 10/18/14 48.5 6.85 7.50
CMCSA 141018C00049000 C 10/18/14 49.0 6.35 7.00
CMCSA 141018C00049500 C 10/18/14 49.5 5.85 6.45
CMCSA 141018C00050000 C 10/18/14 50.0 5.35 6.00
CMCSA 141018C00050500 C 10/18/14 50.5 4.85 5.50
CMCSA 141018C00051000 C 10/18/14 51.0 4.35 4.95
CMCSA 141018C00051500 C 10/18/14 51.5 3.90 4.50
CMCSA 141018C00052000 C 10/18/14 52.0 3.40 3.95
CMCSA 141018C00052500 C 10/18/14 52.5 3.35 3.45
CMCSA 141018C00053000 C 10/18/14 53.0 2.81 2.97
CMCSA 141018C00053500 C 10/18/14 53.5 2.34 2.51
CMCSA 141018C00054000 C 10/18/14 54.0 1.94 2.06
CMCSA 141018C00054500 C 10/18/14 54.5 1.57 1.64
CMCSA 141018C00055000 C 10/18/14 55.0 1.23 1.27
CMCSA 141018C00055500 C 10/18/14 55.5 0.91 0.95
CMCSA 141018C00056000 C 10/18/14 56.0 0.65 0.69
CMCSA 141018C00056500 C 10/18/14 56.5 0.44 0.48
CMCSA 141018C00057000 C 10/18/14 57.0 0.30 0.32
CMCSA 141018C00057500 C 10/18/14 57.5 0.18 0.19
CMCSA 141018C00058000 C 10/18/14 58.0 0.09 0.15
CMCSA 141018C00058500 C 10/18/14 58.5 0.06 0.10
CMCSA 141018C00059000 C 10/18/14 59.0 0.04 0.07
CMCSA 141018C00059500 C 10/18/14 59.5 0.02 0.06
CMCSA 141018C00060000 C 10/18/14 60.0 0.01 0.03
CMCSA 141018C00060500 C 10/18/14 60.5 0.01 0.05
CMCSA 141018C00061000 C 10/18/14 61.0 0.00 0.05
CMCSA 141018C00061500 C 10/18/14 61.5 0.00 0.04
CMCSA 141018C00062000 C 10/18/14 62.0 0.00 0.04
CMCSA 141018C00062500 C 10/18/14 62.5 0.00 0.04
CMCSA 141018C00063000 C 10/18/14 63.0 0.00 0.04
CMCSA 141018C00063500 C 10/18/14 63.5 0.00 0.04
CMCSA 141018C00064000 C 10/18/14 64.0 0.00 0.03
CMCSA 141018C00064500 C 10/18/14 64.5 0.00 0.03
CMCSA 141018C00065000 C 10/18/14 65.0 0.00 0.03
CMCSA 141018C00070000 C 10/18/14 70.0 0.00 0.03
CMCSA 141018P00027000 P 10/18/14 27.0 0.00 0.02
CMCSA 141018P00028000 P 10/18/14 28.0 0.00 0.02
CMCSA 141018P00029000 P 10/18/14 29.0 0.00 0.02
CMCSA 141018P00030000 P 10/18/14 30.0 0.00 0.02
CMCSA 141018P00031000 P 10/18/14 31.0 0.00 0.02
CMCSA 141018P00032000 P 10/18/14 32.0 0.00 0.03
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 0.02
CMCSA 141018P00036000 P 10/18/14 36.0 0.00 0.02
CMCSA 141018P00037000 P 10/18/14 37.0 0.00 0.03
CMCSA 141018P00038000 P 10/18/14 38.0 0.00 0.03
CMCSA 141018P00039000 P 10/18/14 39.0 0.00 0.03
CMCSA 141018P00040000 P 10/18/14 40.0 0.00 0.04
CMCSA 141018P00041000 P 10/18/14 41.0 0.00 0.04
CMCSA 141018P00042000 P 10/18/14 42.0 0.00 0.04
CMCSA 141018P00043000 P 10/18/14 43.0 0.01 0.04
CMCSA 141018P00044000 P 10/18/14 44.0 0.04 0.05
CMCSA 141018P00045000 P 10/18/14 45.0 0.03 0.05
CMCSA 141018P00046000 P 10/18/14 46.0 0.03 0.06
CMCSA 141018P00047000 P 10/18/14 47.0 0.03 0.07
CMCSA 141018P00048000 P 10/18/14 48.0 0.04 0.08
CMCSA 141018P00048500 P 10/18/14 48.5 0.02 0.08
CMCSA 141018P00049000 P 10/18/14 49.0 0.05 0.09
CMCSA 141018P00049500 P 10/18/14 49.5 0.04 0.10
CMCSA 141018P00050000 P 10/18/14 50.0 0.07 0.11
CMCSA 141018P00050500 P 10/18/14 50.5 0.06 0.12
CMCSA 141018P00051000 P 10/18/14 51.0 0.07 0.14
CMCSA 141018P00051500 P 10/18/14 51.5 0.09 0.14
CMCSA 141018P00052000 P 10/18/14 52.0 0.12 0.14
CMCSA 141018P00052500 P 10/18/14 52.5 0.15 0.17
CMCSA 141018P00053000 P 10/18/14 53.0 0.18 0.23
CMCSA 141018P00053500 P 10/18/14 53.5 0.23 0.26
CMCSA 141018P00054000 P 10/18/14 54.0 0.31 0.35
CMCSA 141018P00054500 P 10/18/14 54.5 0.42 0.45
CMCSA 141018P00055000 P 10/18/14 55.0 0.56 0.59
CMCSA 141018P00055500 P 10/18/14 55.5 0.75 0.80
CMCSA 141018P00056000 P 10/18/14 56.0 0.99 1.05
CMCSA 141018P00056500 P 10/18/14 56.5 1.29 1.34
CMCSA 141018P00057000 P 10/18/14 57.0 1.63 1.68
CMCSA 141018P00057500 P 10/18/14 57.5 2.01 2.21
CMCSA 141018P00058000 P 10/18/14 58.0 2.42 2.66
CMCSA 141018P00058500 P 10/18/14 58.5 2.89 3.20
CMCSA 141018P00059000 P 10/18/14 59.0 3.30 3.75
CMCSA 141018P00059500 P 10/18/14 59.5 3.80 4.25
CMCSA 141018P00060000 P 10/18/14 60.0 4.30 4.75
CMCSA 141018P00060500 P 10/18/14 60.5 4.75 5.15
CMCSA 141018P00061000 P 10/18/14 61.0 5.25 5.65
CMCSA 141018P00061500 P 10/18/14 61.5 5.75 6.15
CMCSA 141018P00062000 P 10/18/14 62.0 6.25 6.65
CMCSA 141018P00062500 P 10/18/14 62.5 6.75 7.35
CMCSA 141018P00063000 P 10/18/14 63.0 7.20 7.90
CMCSA 141018P00063500 P 10/18/14 63.5 7.70 8.20
CMCSA 141018P00064000 P 10/18/14 64.0 8.20 8.70
CMCSA 141018P00064500 P 10/18/14 64.5 8.00 9.40
CMCSA 141018P00065000 P 10/18/14 65.0 8.50 9.90
CMCSA 141018P00070000 P 10/18/14 70.0 12.85 14.90
CMCSA 141024C00047000 C 10/24/14 47.0 8.35 8.95
CMCSA 141024C00047500 C 10/24/14 47.5 7.85 8.45
CMCSA 141024C00048000 C 10/24/14 48.0 7.35 7.95
CMCSA 141024C00048500 C 10/24/14 48.5 6.85 7.45
CMCSA 141024C00049000 C 10/24/14 49.0 6.35 6.95
CMCSA 141024C00049500 C 10/24/14 49.5 5.90 6.45
CMCSA 141024C00050000 C 10/24/14 50.0 5.40 6.00
CMCSA 141024C00050500 C 10/24/14 50.5 4.90 5.50
CMCSA 141024C00051000 C 10/24/14 51.0 4.45 5.05
CMCSA 141024C00051500 C 10/24/14 51.5 4.00 4.55
CMCSA 141024C00052000 C 10/24/14 52.0 3.85 4.05
CMCSA 141024C00052500 C 10/24/14 52.5 3.35 3.60
CMCSA 141024C00053000 C 10/24/14 53.0 2.93 3.20
CMCSA 141024C00053500 C 10/24/14 53.5 2.52 2.75
CMCSA 141024C00054000 C 10/24/14 54.0 2.14 2.36
CMCSA 141024C00054500 C 10/24/14 54.5 1.80 2.00
CMCSA 141024C00055000 C 10/24/14 55.0 1.49 1.68
CMCSA 141024C00055500 C 10/24/14 55.5 1.23 1.37
CMCSA 141024C00056000 C 10/24/14 56.0 1.04 1.10
CMCSA 141024C00056500 C 10/24/14 56.5 0.74 0.88
CMCSA 141024C00057000 C 10/24/14 57.0 0.59 0.69
CMCSA 141024C00057500 C 10/24/14 57.5 0.42 0.53
CMCSA 141024C00058000 C 10/24/14 58.0 0.34 0.41
CMCSA 141024C00058500 C 10/24/14 58.5 0.24 0.33
CMCSA 141024C00059000 C 10/24/14 59.0 0.18 0.25
CMCSA 141024C00059500 C 10/24/14 59.5 0.14 0.17
CMCSA 141024C00060000 C 10/24/14 60.0 0.10 0.17
CMCSA 141024C00060500 C 10/24/14 60.5 0.07 0.14
CMCSA 141024C00061000 C 10/24/14 61.0 0.05 0.12
CMCSA 141024C00061500 C 10/24/14 61.5 0.04 0.10
CMCSA 141024C00062000 C 10/24/14 62.0 0.03 0.08
CMCSA 141024C00062500 C 10/24/14 62.5 0.02 0.07
CMCSA 141024C00063000 C 10/24/14 63.0 0.01 0.06
CMCSA 141024C00063500 C 10/24/14 63.5 0.01 0.06
CMCSA 141024C00064000 C 10/24/14 64.0 0.00 0.06
CMCSA 141024P00047000 P 10/24/14 47.0 0.05 0.14
CMCSA 141024P00047500 P 10/24/14 47.5 0.05 0.14
CMCSA 141024P00048000 P 10/24/14 48.0 0.05 0.14
CMCSA 141024P00048500 P 10/24/14 48.5 0.06 0.14
CMCSA 141024P00049000 P 10/24/14 49.0 0.08 0.16
CMCSA 141024P00049500 P 10/24/14 49.5 0.11 0.18
CMCSA 141024P00050000 P 10/24/14 50.0 0.10 0.21
CMCSA 141024P00050500 P 10/24/14 50.5 0.12 0.24
CMCSA 141024P00051000 P 10/24/14 51.0 0.16 0.28
CMCSA 141024P00051500 P 10/24/14 51.5 0.20 0.33
CMCSA 141024P00052000 P 10/24/14 52.0 0.27 0.39
CMCSA 141024P00052500 P 10/24/14 52.5 0.33 0.45
CMCSA 141024P00053000 P 10/24/14 53.0 0.42 0.53
CMCSA 141024P00053500 P 10/24/14 53.5 0.53 0.65
CMCSA 141024P00054000 P 10/24/14 54.0 0.64 0.73
CMCSA 141024P00054500 P 10/24/14 54.5 0.78 0.83
CMCSA 141024P00055000 P 10/24/14 55.0 0.95 1.00
CMCSA 141024P00055500 P 10/24/14 55.5 1.15 1.19
CMCSA 141024P00056000 P 10/24/14 56.0 1.38 1.56
CMCSA 141024P00056500 P 10/24/14 56.5 1.65 1.85
CMCSA 141024P00057000 P 10/24/14 57.0 1.96 2.19
CMCSA 141024P00057500 P 10/24/14 57.5 2.31 2.53
CMCSA 141024P00058000 P 10/24/14 58.0 2.68 2.92
CMCSA 141024P00058500 P 10/24/14 58.5 3.05 3.30
CMCSA 141024P00059000 P 10/24/14 59.0 3.50 3.75
CMCSA 141024P00059500 P 10/24/14 59.5 3.95 4.15
CMCSA 141024P00060000 P 10/24/14 60.0 4.40 4.70
CMCSA 141024P00060500 P 10/24/14 60.5 4.65 5.45
CMCSA 141024P00061000 P 10/24/14 61.0 5.25 5.75
CMCSA 141024P00061500 P 10/24/14 61.5 5.75 6.40
CMCSA 141024P00062000 P 10/24/14 62.0 6.25 6.90
CMCSA 141024P00062500 P 10/24/14 62.5 6.75 7.40
CMCSA 141024P00063000 P 10/24/14 63.0 7.25 7.90
CMCSA 141024P00063500 P 10/24/14 63.5 7.25 8.40
CMCSA 141024P00064000 P 10/24/14 64.0 7.75 8.90
CMCSA 141031C00048000 C 10/31/14 48.0 7.35 8.25
CMCSA 141031C00049000 C 10/31/14 49.0 6.40 7.25
CMCSA 141031C00050000 C 10/31/14 50.0 5.40 6.30
CMCSA 141031C00050500 C 10/31/14 50.5 4.95 5.50
CMCSA 141031C00051000 C 10/31/14 51.0 4.50 5.05
CMCSA 141031C00051500 C 10/31/14 51.5 4.35 4.55
CMCSA 141031C00052000 C 10/31/14 52.0 3.85 4.10
CMCSA 141031C00052500 C 10/31/14 52.5 3.40 3.65
CMCSA 141031C00053000 C 10/31/14 53.0 2.98 3.25
CMCSA 141031C00053500 C 10/31/14 53.5 2.59 2.81
CMCSA 141031C00054000 C 10/31/14 54.0 2.22 2.44
CMCSA 141031C00054500 C 10/31/14 54.5 1.88 2.08
CMCSA 141031C00055000 C 10/31/14 55.0 1.56 1.76
CMCSA 141031C00055500 C 10/31/14 55.5 1.40 1.46
CMCSA 141031C00056000 C 10/31/14 56.0 1.08 1.20
CMCSA 141031C00056500 C 10/31/14 56.5 0.81 0.97
CMCSA 141031C00057000 C 10/31/14 57.0 0.63 0.77
CMCSA 141031C00057500 C 10/31/14 57.5 0.48 0.62
CMCSA 141031C00058000 C 10/31/14 58.0 0.37 0.49
CMCSA 141031C00058500 C 10/31/14 58.5 0.28 0.40
CMCSA 141031C00059000 C 10/31/14 59.0 0.23 0.29
CMCSA 141031C00059500 C 10/31/14 59.5 0.16 0.25
CMCSA 141031C00060000 C 10/31/14 60.0 0.12 0.20
CMCSA 141031C00060500 C 10/31/14 60.5 0.09 0.16
CMCSA 141031C00061000 C 10/31/14 61.0 0.07 0.13
CMCSA 141031C00061500 C 10/31/14 61.5 0.05 0.11
CMCSA 141031C00062000 C 10/31/14 62.0 0.03 0.09
CMCSA 141031C00062500 C 10/31/14 62.5 0.02 0.08
CMCSA 141031C00063000 C 10/31/14 63.0 0.02 0.07
CMCSA 141031C00063500 C 10/31/14 63.5 0.01 0.06
CMCSA 141031C00064000 C 10/31/14 64.0 0.01 0.06
CMCSA 141031C00065000 C 10/31/14 65.0 0.00 0.05
CMCSA 141031P00048000 P 10/31/14 48.0 0.09 0.15
CMCSA 141031P00049000 P 10/31/14 49.0 0.09 0.19
CMCSA 141031P00050000 P 10/31/14 50.0 0.12 0.25
CMCSA 141031P00050500 P 10/31/14 50.5 0.16 0.29
CMCSA 141031P00051000 P 10/31/14 51.0 0.19 0.33
CMCSA 141031P00051500 P 10/31/14 51.5 0.24 0.38
CMCSA 141031P00052000 P 10/31/14 52.0 0.31 0.44
CMCSA 141031P00052500 P 10/31/14 52.5 0.39 0.52
CMCSA 141031P00053000 P 10/31/14 53.0 0.49 0.60
CMCSA 141031P00053500 P 10/31/14 53.5 0.60 0.67
CMCSA 141031P00054000 P 10/31/14 54.0 0.72 0.78
CMCSA 141031P00054500 P 10/31/14 54.5 0.86 0.98
CMCSA 141031P00055000 P 10/31/14 55.0 1.03 1.08
CMCSA 141031P00055500 P 10/31/14 55.5 1.24 1.29
CMCSA 141031P00056000 P 10/31/14 56.0 1.47 1.57
CMCSA 141031P00056500 P 10/31/14 56.5 1.74 1.95
CMCSA 141031P00057000 P 10/31/14 57.0 2.03 2.25
CMCSA 141031P00057500 P 10/31/14 57.5 2.37 2.60
CMCSA 141031P00058000 P 10/31/14 58.0 2.73 2.99
CMCSA 141031P00058500 P 10/31/14 58.5 3.15 3.35
CMCSA 141031P00059000 P 10/31/14 59.0 3.55 3.80
CMCSA 141031P00059500 P 10/31/14 59.5 3.95 4.20
CMCSA 141031P00060000 P 10/31/14 60.0 4.40 4.65
CMCSA 141031P00060500 P 10/31/14 60.5 4.75 5.25
CMCSA 141031P00061000 P 10/31/14 61.0 5.25 5.75
CMCSA 141031P00061500 P 10/31/14 61.5 5.75 6.25
CMCSA 141031P00062000 P 10/31/14 62.0 6.25 6.90
CMCSA 141031P00062500 P 10/31/14 62.5 6.75 7.40
CMCSA 141031P00063000 P 10/31/14 63.0 6.55 7.90
CMCSA 141031P00063500 P 10/31/14 63.5 7.00 8.40
CMCSA 141031P00064000 P 10/31/14 64.0 7.50 8.90
CMCSA 141031P00065000 P 10/31/14 65.0 8.50 9.90
CMCSA 141122C00045000 C 11/22/14 45.0 10.35 11.20
CMCSA 141122C00050000 C 11/22/14 50.0 5.50 6.15
CMCSA 141122C00052500 C 11/22/14 52.5 3.55 3.80
CMCSA 141122C00055000 C 11/22/14 55.0 1.90 2.00
CMCSA 141122C00057500 C 11/22/14 57.5 0.75 0.82
CMCSA 141122C00060000 C 11/22/14 60.0 0.22 0.27
CMCSA 141122C00062500 C 11/22/14 62.5 0.06 0.10
CMCSA 141122C00065000 C 11/22/14 65.0 0.01 0.06
CMCSA 141122C00070000 C 11/22/14 70.0 0.00 0.04
CMCSA 141122C00075000 C 11/22/14 75.0 0.00 0.03
CMCSA 141122P00045000 P 11/22/14 45.0 0.05 0.14
CMCSA 141122P00050000 P 11/22/14 50.0 0.27 0.31
CMCSA 141122P00052500 P 11/22/14 52.5 0.58 0.65
CMCSA 141122P00055000 P 11/22/14 55.0 1.27 1.35
CMCSA 141122P00057500 P 11/22/14 57.5 2.59 2.69
CMCSA 141122P00060000 P 11/22/14 60.0 4.55 4.75
CMCSA 141122P00062500 P 11/22/14 62.5 6.70 7.45
CMCSA 141122P00065000 P 11/22/14 65.0 9.10 9.90
CMCSA 141122P00070000 P 11/22/14 70.0 12.45 15.65
CMCSA 141122P00075000 P 11/22/14 75.0 17.40 21.10
CMCSA 150117C00018000 C 01/17/15 18.0 36.85 38.35
CMCSA 150117C00020000 C 01/17/15 20.0 34.85 36.35
CMCSA 150117C00023000 C 01/17/15 23.0 30.95 34.40
CMCSA 150117C00025000 C 01/17/15 25.0 29.00 31.30
CMCSA 150117C00028000 C 01/17/15 28.0 27.30 29.40
CMCSA 150117C00030000 C 01/17/15 30.0 25.25 26.35
CMCSA 150117C00033000 C 01/17/15 33.0 22.30 24.40
CMCSA 150117C00035000 C 01/17/15 35.0 20.25 21.35
CMCSA 150117C00037000 C 01/17/15 37.0 18.35 19.00
CMCSA 150117C00040000 C 01/17/15 40.0 15.35 16.30
CMCSA 150117C00042000 C 01/17/15 42.0 13.35 14.25
CMCSA 150117C00045000 C 01/17/15 45.0 10.35 11.25
CMCSA 150117C00047000 C 01/17/15 47.0 8.45 9.20
CMCSA 150117C00050000 C 01/17/15 50.0 6.00 6.25
CMCSA 150117C00052500 C 01/17/15 52.5 4.05 4.20
CMCSA 150117C00055000 C 01/17/15 55.0 2.43 2.52
CMCSA 150117C00057500 C 01/17/15 57.5 1.25 1.31
CMCSA 150117C00060000 C 01/17/15 60.0 0.55 0.59
CMCSA 150117C00062500 C 01/17/15 62.5 0.22 0.24
CMCSA 150117C00065000 C 01/17/15 65.0 0.07 0.11
CMCSA 150117C00070000 C 01/17/15 70.0 0.00 0.06
CMCSA 150117P00018000 P 01/17/15 18.0 0.00 0.03
CMCSA 150117P00020000 P 01/17/15 20.0 0.00 0.02
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 0.01 0.02
CMCSA 150117P00030000 P 01/17/15 30.0 0.01 0.05
CMCSA 150117P00033000 P 01/17/15 33.0 0.02 0.07
CMCSA 150117P00035000 P 01/17/15 35.0 0.04 0.08
CMCSA 150117P00037000 P 01/17/15 37.0 0.05 0.10
CMCSA 150117P00040000 P 01/17/15 40.0 0.08 0.14
CMCSA 150117P00042000 P 01/17/15 42.0 0.13 0.16
CMCSA 150117P00045000 P 01/17/15 45.0 0.22 0.24
CMCSA 150117P00047000 P 01/17/15 47.0 0.31 0.35
CMCSA 150117P00050000 P 01/17/15 50.0 0.59 0.63
CMCSA 150117P00052500 P 01/17/15 52.5 1.08 1.15
CMCSA 150117P00055000 P 01/17/15 55.0 1.93 1.98
CMCSA 150117P00057500 P 01/17/15 57.5 3.25 3.40
CMCSA 150117P00060000 P 01/17/15 60.0 5.05 5.20
CMCSA 150117P00062500 P 01/17/15 62.5 7.20 7.50
CMCSA 150117P00065000 P 01/17/15 65.0 8.65 10.15
CMCSA 150117P00070000 P 01/17/15 70.0 13.05 15.40
CMCSA 150417C00030000 C 04/17/15 30.0 25.30 26.45
CMCSA 150417C00035000 C 04/17/15 35.0 19.85 21.40
CMCSA 150417C00040000 C 04/17/15 40.0 15.35 17.00
CMCSA 150417C00045000 C 04/17/15 45.0 10.55 11.60
CMCSA 150417C00050000 C 04/17/15 50.0 6.45 6.75
CMCSA 150417C00052500 C 04/17/15 52.5 4.75 4.90
CMCSA 150417C00055000 C 04/17/15 55.0 3.25 3.40
CMCSA 150417C00057500 C 04/17/15 57.5 2.08 2.16
CMCSA 150417C00060000 C 04/17/15 60.0 1.21 1.29
CMCSA 150417C00062500 C 04/17/15 62.5 0.66 0.73
CMCSA 150417C00065000 C 04/17/15 65.0 0.31 0.41
CMCSA 150417C00070000 C 04/17/15 70.0 0.05 0.15
CMCSA 150417P00030000 P 04/17/15 30.0 0.03 0.09
CMCSA 150417P00035000 P 04/17/15 35.0 0.08 0.17
CMCSA 150417P00040000 P 04/17/15 40.0 0.20 0.29
CMCSA 150417P00045000 P 04/17/15 45.0 0.50 0.55
CMCSA 150417P00050000 P 04/17/15 50.0 1.26 1.33
CMCSA 150417P00052500 P 04/17/15 52.5 1.96 2.03
CMCSA 150417P00055000 P 04/17/15 55.0 2.95 3.05
CMCSA 150417P00057500 P 04/17/15 57.5 4.25 4.40
CMCSA 150417P00060000 P 04/17/15 60.0 5.90 6.05
CMCSA 150417P00062500 P 04/17/15 62.5 7.85 8.05
CMCSA 150417P00065000 P 04/17/15 65.0 10.00 10.40
CMCSA 150417P00070000 P 04/17/15 70.0 13.45 15.40
CMCSA 160115C00025000 C 01/15/16 25.0 29.60 32.90
CMCSA 160115C00028000 C 01/15/16 28.0 26.25 29.90
CMCSA 160115C00030000 C 01/15/16 30.0 24.25 27.90
CMCSA 160115C00033000 C 01/15/16 33.0 21.60 24.90
CMCSA 160115C00035000 C 01/15/16 35.0 19.50 22.90
CMCSA 160115C00038000 C 01/15/16 38.0 17.05 19.95
CMCSA 160115C00040000 C 01/15/16 40.0 15.55 17.35
CMCSA 160115C00042000 C 01/15/16 42.0 14.05 14.50
CMCSA 160115C00045000 C 01/15/16 45.0 11.50 11.90
CMCSA 160115C00047000 C 01/15/16 47.0 9.95 10.35
CMCSA 160115C00050000 C 01/15/16 50.0 7.85 8.20
CMCSA 160115C00052500 C 01/15/16 52.5 6.50 6.65
CMCSA 160115C00055000 C 01/15/16 55.0 5.15 5.30
CMCSA 160115C00057500 C 01/15/16 57.5 4.00 4.10
CMCSA 160115C00060000 C 01/15/16 60.0 3.05 3.15
CMCSA 160115C00062500 C 01/15/16 62.5 2.26 2.35
CMCSA 160115C00065000 C 01/15/16 65.0 1.62 1.74
CMCSA 160115C00070000 C 01/15/16 70.0 0.82 0.97
CMCSA 160115C00075000 C 01/15/16 75.0 0.40 0.55
CMCSA 160115C00080000 C 01/15/16 80.0 0.19 0.30
CMCSA 160115P00025000 P 01/15/16 25.0 0.10 0.17
CMCSA 160115P00028000 P 01/15/16 28.0 0.17 0.27
CMCSA 160115P00030000 P 01/15/16 30.0 0.24 0.34
CMCSA 160115P00033000 P 01/15/16 33.0 0.37 0.46
CMCSA 160115P00035000 P 01/15/16 35.0 0.49 0.59
CMCSA 160115P00038000 P 01/15/16 38.0 0.74 0.83
CMCSA 160115P00040000 P 01/15/16 40.0 0.99 1.04
CMCSA 160115P00042000 P 01/15/16 42.0 1.29 1.34
CMCSA 160115P00045000 P 01/15/16 45.0 1.86 1.91
CMCSA 160115P00047000 P 01/15/16 47.0 2.33 2.39
CMCSA 160115P00050000 P 01/15/16 50.0 3.25 3.40
CMCSA 160115P00052500 P 01/15/16 52.5 4.20 4.30
CMCSA 160115P00055000 P 01/15/16 55.0 5.35 5.45
CMCSA 160115P00057500 P 01/15/16 57.5 6.65 6.80
CMCSA 160115P00060000 P 01/15/16 60.0 8.20 8.35
CMCSA 160115P00062500 P 01/15/16 62.5 9.90 10.10
CMCSA 160115P00065000 P 01/15/16 65.0 11.75 12.00
CMCSA 160115P00070000 P 01/15/16 70.0 15.95 16.30
CMCSA 160115P00075000 P 01/15/16 75.0 19.35 21.20
CMCSA 160115P00080000 P 01/15/16 80.0 24.00 26.35
CMCSA 170120C00030000 C 01/20/17 30.0 23.40 27.90
CMCSA 170120C00035000 C 01/20/17 35.0 19.20 23.10
CMCSA 170120C00040000 C 01/20/17 40.0 16.15 17.15
CMCSA 170120C00045000 C 01/20/17 45.0 12.40 13.55
CMCSA 170120C00050000 C 01/20/17 50.0 9.25 10.35
CMCSA 170120C00052500 C 01/20/17 52.5 7.85 9.00
CMCSA 170120C00055000 C 01/20/17 55.0 6.65 7.75
CMCSA 170120C00057500 C 01/20/17 57.5 5.60 6.10
CMCSA 170120C00060000 C 01/20/17 60.0 4.60 5.65
CMCSA 170120C00062500 C 01/20/17 62.5 3.85 4.75
CMCSA 170120C00065000 C 01/20/17 65.0 3.25 3.50
CMCSA 170120C00070000 C 01/20/17 70.0 2.04 2.82
CMCSA 170120C00075000 C 01/20/17 75.0 1.32 1.93
CMCSA 170120C00080000 C 01/20/17 80.0 0.72 1.32
CMCSA 170120C00085000 C 01/20/17 85.0 0.33 0.91
CMCSA 170120P00030000 P 01/20/17 30.0 0.43 0.81
CMCSA 170120P00035000 P 01/20/17 35.0 0.94 1.59
CMCSA 170120P00040000 P 01/20/17 40.0 1.74 2.30
CMCSA 170120P00045000 P 01/20/17 45.0 2.93 3.85
CMCSA 170120P00050000 P 01/20/17 50.0 4.65 5.45
CMCSA 170120P00052500 P 01/20/17 52.5 5.70 6.80
CMCSA 170120P00055000 P 01/20/17 55.0 6.85 8.05
CMCSA 170120P00057500 P 01/20/17 57.5 8.30 9.40
CMCSA 170120P00060000 P 01/20/17 60.0 9.60 10.85
CMCSA 170120P00062500 P 01/20/17 62.5 11.20 12.60
CMCSA 170120P00065000 P 01/20/17 65.0 12.90 14.35
CMCSA 170120P00070000 P 01/20/17 70.0 16.70 18.15
CMCSA 170120P00075000 P 01/20/17 75.0 20.90 22.25
CMCSA 170120P00080000 P 01/20/17 80.0 25.40 26.55
CMCSA 170120P00085000 P 01/20/17 85.0 28.50 32.55

OPRA data is delayed 15 minutes.