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 Oct 30 2014 2:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMCSA 141031C00040000 C 10/31/14 40.0 13.00 15.40
CMCSA 141031C00044000 C 10/31/14 44.0 8.85 12.15
CMCSA 141031C00044500 C 10/31/14 44.5 8.25 11.50
CMCSA 141031C00045000 C 10/31/14 45.0 8.30 9.85
CMCSA 141031C00045500 C 10/31/14 45.5 7.35 9.90
CMCSA 141031C00046000 C 10/31/14 46.0 6.85 10.00
CMCSA 141031C00046500 C 10/31/14 46.5 6.35 9.25
CMCSA 141031C00047000 C 10/31/14 47.0 7.05 7.75
CMCSA 141031C00047500 C 10/31/14 47.5 6.60 7.35
CMCSA 141031C00048000 C 10/31/14 48.0 6.15 6.80
CMCSA 141031C00048500 C 10/31/14 48.5 5.55 6.25
CMCSA 141031C00049000 C 10/31/14 49.0 5.15 5.75
CMCSA 141031C00049500 C 10/31/14 49.5 4.65 5.25
CMCSA 141031C00050000 C 10/31/14 50.0 4.30 4.70
CMCSA 141031C00050500 C 10/31/14 50.5 3.55 4.20
CMCSA 141031C00051000 C 10/31/14 51.0 3.05 3.70
CMCSA 141031C00051500 C 10/31/14 51.5 2.57 3.20
CMCSA 141031C00052000 C 10/31/14 52.0 2.09 2.70
CMCSA 141031C00052500 C 10/31/14 52.5 1.83 2.13
CMCSA 141031C00053000 C 10/31/14 53.0 1.35 1.72
CMCSA 141031C00053500 C 10/31/14 53.5 0.67 1.20
CMCSA 141031C00054000 C 10/31/14 54.0 0.43 0.63
CMCSA 141031C00054500 C 10/31/14 54.5 0.15 0.25
CMCSA 141031C00055000 C 10/31/14 55.0 0.01 0.10
CMCSA 141031C00055500 C 10/31/14 55.5 0.00 0.05
CMCSA 141031C00056000 C 10/31/14 56.0 0.00 0.05
CMCSA 141031C00056500 C 10/31/14 56.5 0.00 0.05
CMCSA 141031C00057000 C 10/31/14 57.0 0.00 0.01
CMCSA 141031C00057500 C 10/31/14 57.5 0.00 0.05
CMCSA 141031C00058000 C 10/31/14 58.0 0.00 0.05
CMCSA 141031C00058500 C 10/31/14 58.5 0.00 0.05
CMCSA 141031C00059000 C 10/31/14 59.0 0.00 0.05
CMCSA 141031C00059500 C 10/31/14 59.5 0.00 0.05
CMCSA 141031C00060000 C 10/31/14 60.0 0.00 0.05
CMCSA 141031C00060500 C 10/31/14 60.5 0.00 0.05
CMCSA 141031C00061000 C 10/31/14 61.0 0.00 0.05
CMCSA 141031C00061500 C 10/31/14 61.5 0.00 0.05
CMCSA 141031C00062000 C 10/31/14 62.0 0.00 0.05
CMCSA 141031C00062500 C 10/31/14 62.5 0.00 0.05
CMCSA 141031C00063000 C 10/31/14 63.0 0.00 0.05
CMCSA 141031C00063500 C 10/31/14 63.5 0.00 0.05
CMCSA 141031C00064000 C 10/31/14 64.0 0.00 0.05
CMCSA 141031C00065000 C 10/31/14 65.0 0.00 0.05
CMCSA 141031C00067500 C 10/31/14 67.5 0.00 0.10
CMCSA 141031P00040000 P 10/31/14 40.0 0.00 0.10
CMCSA 141031P00044000 P 10/31/14 44.0 0.00 0.11
CMCSA 141031P00044500 P 10/31/14 44.5 0.00 0.11
CMCSA 141031P00045000 P 10/31/14 45.0 0.00 0.07
CMCSA 141031P00045500 P 10/31/14 45.5 0.00 0.11
CMCSA 141031P00046000 P 10/31/14 46.0 0.00 0.11
CMCSA 141031P00046500 P 10/31/14 46.5 0.00 0.12
CMCSA 141031P00047000 P 10/31/14 47.0 0.00 0.12
CMCSA 141031P00047500 P 10/31/14 47.5 0.00 0.12
CMCSA 141031P00048000 P 10/31/14 48.0 0.00 0.09
CMCSA 141031P00048500 P 10/31/14 48.5 0.00 0.12
CMCSA 141031P00049000 P 10/31/14 49.0 0.00 0.12
CMCSA 141031P00049500 P 10/31/14 49.5 0.00 0.13
CMCSA 141031P00050000 P 10/31/14 50.0 0.00 0.13
CMCSA 141031P00050500 P 10/31/14 50.5 0.00 0.14
CMCSA 141031P00051000 P 10/31/14 51.0 0.00 0.13
CMCSA 141031P00051500 P 10/31/14 51.5 0.00 0.13
CMCSA 141031P00052000 P 10/31/14 52.0 0.00 0.14
CMCSA 141031P00052500 P 10/31/14 52.5 0.00 0.14
CMCSA 141031P00053000 P 10/31/14 53.0 0.00 0.10
CMCSA 141031P00053500 P 10/31/14 53.5 0.00 0.09
CMCSA 141031P00054000 P 10/31/14 54.0 0.04 0.10
CMCSA 141031P00054500 P 10/31/14 54.5 0.21 0.30
CMCSA 141031P00055000 P 10/31/14 55.0 0.42 0.98
CMCSA 141031P00055500 P 10/31/14 55.5 0.76 1.46
CMCSA 141031P00056000 P 10/31/14 56.0 1.20 1.94
CMCSA 141031P00056500 P 10/31/14 56.5 1.67 2.25
CMCSA 141031P00057000 P 10/31/14 57.0 2.25 2.87
CMCSA 141031P00057500 P 10/31/14 57.5 2.63 3.45
CMCSA 141031P00058000 P 10/31/14 58.0 3.25 3.95
CMCSA 141031P00058500 P 10/31/14 58.5 3.65 4.45
CMCSA 141031P00059000 P 10/31/14 59.0 4.20 5.00
CMCSA 141031P00059500 P 10/31/14 59.5 4.55 5.45
CMCSA 141031P00060000 P 10/31/14 60.0 5.05 5.95
CMCSA 141031P00060500 P 10/31/14 60.5 5.80 6.45
CMCSA 141031P00061000 P 10/31/14 61.0 6.10 7.00
CMCSA 141031P00061500 P 10/31/14 61.5 6.55 7.45
CMCSA 141031P00062000 P 10/31/14 62.0 7.30 7.95
CMCSA 141031P00062500 P 10/31/14 62.5 7.55 8.45
CMCSA 141031P00063000 P 10/31/14 63.0 8.05 8.95
CMCSA 141031P00063500 P 10/31/14 63.5 7.45 10.35
CMCSA 141031P00064000 P 10/31/14 64.0 7.90 11.10
CMCSA 141031P00065000 P 10/31/14 65.0 8.80 12.05
CMCSA 141031P00067500 P 10/31/14 67.5 11.45 14.25
CMCSA 141107C00040000 C 11/07/14 40.0 12.95 14.80
CMCSA 141107C00045000 C 11/07/14 45.0 9.10 9.65
CMCSA 141107C00045500 C 11/07/14 45.5 8.60 9.15
CMCSA 141107C00046000 C 11/07/14 46.0 8.10 8.70
CMCSA 141107C00046500 C 11/07/14 46.5 7.60 8.25
CMCSA 141107C00047000 C 11/07/14 47.0 7.05 7.75
CMCSA 141107C00047500 C 11/07/14 47.5 6.60 7.15
CMCSA 141107C00048000 C 11/07/14 48.0 6.05 6.70
CMCSA 141107C00048500 C 11/07/14 48.5 5.55 6.25
CMCSA 141107C00049000 C 11/07/14 49.0 5.10 5.70
CMCSA 141107C00049500 C 11/07/14 49.5 4.55 5.20
CMCSA 141107C00050000 C 11/07/14 50.0 4.10 4.70
CMCSA 141107C00050500 C 11/07/14 50.5 3.60 4.25
CMCSA 141107C00051000 C 11/07/14 51.0 3.10 3.75
CMCSA 141107C00051500 C 11/07/14 51.5 2.66 3.20
CMCSA 141107C00052000 C 11/07/14 52.0 2.16 2.71
CMCSA 141107C00052500 C 11/07/14 52.5 1.76 2.24
CMCSA 141107C00053000 C 11/07/14 53.0 1.32 1.69
CMCSA 141107C00053500 C 11/07/14 53.5 1.06 1.27
CMCSA 141107C00054000 C 11/07/14 54.0 0.74 0.92
CMCSA 141107C00054500 C 11/07/14 54.5 0.46 0.54
CMCSA 141107C00055000 C 11/07/14 55.0 0.27 0.34
CMCSA 141107C00055500 C 11/07/14 55.5 0.14 0.18
CMCSA 141107C00056000 C 11/07/14 56.0 0.05 0.12
CMCSA 141107C00056500 C 11/07/14 56.5 0.01 0.16
CMCSA 141107C00057000 C 11/07/14 57.0 0.00 0.12
CMCSA 141107C00057500 C 11/07/14 57.5 0.00 0.11
CMCSA 141107C00058000 C 11/07/14 58.0 0.00 0.11
CMCSA 141107C00058500 C 11/07/14 58.5 0.00 0.12
CMCSA 141107C00059000 C 11/07/14 59.0 0.00 0.19
CMCSA 141107C00059500 C 11/07/14 59.5 0.00 0.19
CMCSA 141107C00060000 C 11/07/14 60.0 0.00 0.19
CMCSA 141107C00060500 C 11/07/14 60.5 0.00 0.19
CMCSA 141107C00061000 C 11/07/14 61.0 0.00 0.14
CMCSA 141107C00061500 C 11/07/14 61.5 0.00 0.19
CMCSA 141107C00062000 C 11/07/14 62.0 0.00 0.14
CMCSA 141107C00063000 C 11/07/14 63.0 0.00 0.14
CMCSA 141107C00064000 C 11/07/14 64.0 0.00 0.14
CMCSA 141107C00065000 C 11/07/14 65.0 0.00 0.14
CMCSA 141107C00067500 C 11/07/14 67.5 0.00 0.14
CMCSA 141107C00070000 C 11/07/14 70.0 0.00 0.14
CMCSA 141107P00040000 P 11/07/14 40.0 0.00 0.14
CMCSA 141107P00045000 P 11/07/14 45.0 0.00 0.04
CMCSA 141107P00045500 P 11/07/14 45.5 0.00 0.19
CMCSA 141107P00046000 P 11/07/14 46.0 0.00 0.19
CMCSA 141107P00046500 P 11/07/14 46.5 0.00 0.20
CMCSA 141107P00047000 P 11/07/14 47.0 0.00 0.09
CMCSA 141107P00047500 P 11/07/14 47.5 0.00 0.10
CMCSA 141107P00048000 P 11/07/14 48.0 0.00 0.20
CMCSA 141107P00048500 P 11/07/14 48.5 0.00 0.17
CMCSA 141107P00049000 P 11/07/14 49.0 0.00 0.16
CMCSA 141107P00049500 P 11/07/14 49.5 0.00 0.15
CMCSA 141107P00050000 P 11/07/14 50.0 0.00 0.15
CMCSA 141107P00050500 P 11/07/14 50.5 0.01 0.16
CMCSA 141107P00051000 P 11/07/14 51.0 0.02 0.19
CMCSA 141107P00051500 P 11/07/14 51.5 0.01 0.24
CMCSA 141107P00052000 P 11/07/14 52.0 0.02 0.19
CMCSA 141107P00052500 P 11/07/14 52.5 0.04 0.16
CMCSA 141107P00053000 P 11/07/14 53.0 0.10 0.15
CMCSA 141107P00053500 P 11/07/14 53.5 0.18 0.23
CMCSA 141107P00054000 P 11/07/14 54.0 0.32 0.37
CMCSA 141107P00054500 P 11/07/14 54.5 0.52 0.61
CMCSA 141107P00055000 P 11/07/14 55.0 0.82 0.98
CMCSA 141107P00055500 P 11/07/14 55.5 1.12 1.30
CMCSA 141107P00056000 P 11/07/14 56.0 1.51 1.92
CMCSA 141107P00056500 P 11/07/14 56.5 1.92 2.41
CMCSA 141107P00057000 P 11/07/14 57.0 2.38 2.89
CMCSA 141107P00057500 P 11/07/14 57.5 2.87 3.45
CMCSA 141107P00058000 P 11/07/14 58.0 3.15 4.00
CMCSA 141107P00058500 P 11/07/14 58.5 3.85 4.45
CMCSA 141107P00059000 P 11/07/14 59.0 4.20 4.80
CMCSA 141107P00059500 P 11/07/14 59.5 4.60 5.30
CMCSA 141107P00060000 P 11/07/14 60.0 5.15 5.85
CMCSA 141107P00060500 P 11/07/14 60.5 5.65 6.30
CMCSA 141107P00061000 P 11/07/14 61.0 6.15 6.80
CMCSA 141107P00061500 P 11/07/14 61.5 6.65 7.30
CMCSA 141107P00062000 P 11/07/14 62.0 7.15 7.85
CMCSA 141107P00063000 P 11/07/14 63.0 8.15 8.80
CMCSA 141107P00064000 P 11/07/14 64.0 9.15 9.80
CMCSA 141107P00065000 P 11/07/14 65.0 8.90 11.50
CMCSA 141107P00067500 P 11/07/14 67.5 11.40 14.65
CMCSA 141107P00070000 P 11/07/14 70.0 14.25 17.30
CMCSA 141114C00040000 C 11/14/14 40.0 13.55 14.80
CMCSA 141114C00045000 C 11/14/14 45.0 9.10 9.75
CMCSA 141114C00045500 C 11/14/14 45.5 8.60 9.30
CMCSA 141114C00046000 C 11/14/14 46.0 8.15 8.70
CMCSA 141114C00046500 C 11/14/14 46.5 7.55 8.30
CMCSA 141114C00047000 C 11/14/14 47.0 7.10 7.80
CMCSA 141114C00047500 C 11/14/14 47.5 6.60 7.25
CMCSA 141114C00048000 C 11/14/14 48.0 6.10 6.65
CMCSA 141114C00048500 C 11/14/14 48.5 5.55 6.20
CMCSA 141114C00049000 C 11/14/14 49.0 5.10 5.65
CMCSA 141114C00049500 C 11/14/14 49.5 4.60 5.10
CMCSA 141114C00050000 C 11/14/14 50.0 4.10 4.75
CMCSA 141114C00050500 C 11/14/14 50.5 3.65 4.20
CMCSA 141114C00051000 C 11/14/14 51.0 3.20 3.75
CMCSA 141114C00051500 C 11/14/14 51.5 2.73 3.25
CMCSA 141114C00052000 C 11/14/14 52.0 2.30 2.80
CMCSA 141114C00052500 C 11/14/14 52.5 1.90 2.31
CMCSA 141114C00053000 C 11/14/14 53.0 1.49 1.88
CMCSA 141114C00053500 C 11/14/14 53.5 1.26 1.46
CMCSA 141114C00054000 C 11/14/14 54.0 0.92 1.03
CMCSA 141114C00054500 C 11/14/14 54.5 0.64 0.73
CMCSA 141114C00055000 C 11/14/14 55.0 0.43 0.55
CMCSA 141114C00055500 C 11/14/14 55.5 0.27 0.35
CMCSA 141114C00056000 C 11/14/14 56.0 0.16 0.22
CMCSA 141114C00056500 C 11/14/14 56.5 0.09 0.26
CMCSA 141114C00057000 C 11/14/14 57.0 0.04 0.22
CMCSA 141114C00057500 C 11/14/14 57.5 0.01 0.10
CMCSA 141114C00058000 C 11/14/14 58.0 0.00 0.18
CMCSA 141114C00058500 C 11/14/14 58.5 0.00 0.12
CMCSA 141114C00059000 C 11/14/14 59.0 0.00 0.15
CMCSA 141114C00059500 C 11/14/14 59.5 0.00 0.20
CMCSA 141114C00060000 C 11/14/14 60.0 0.00 0.20
CMCSA 141114C00060500 C 11/14/14 60.5 0.00 0.20
CMCSA 141114C00061000 C 11/14/14 61.0 0.00 0.20
CMCSA 141114C00061500 C 11/14/14 61.5 0.00 0.19
CMCSA 141114C00062000 C 11/14/14 62.0 0.00 0.19
CMCSA 141114C00063000 C 11/14/14 63.0 0.00 0.19
CMCSA 141114C00065000 C 11/14/14 65.0 0.00 0.14
CMCSA 141114P00040000 P 11/14/14 40.0 0.00 0.02
CMCSA 141114P00045000 P 11/14/14 45.0 0.00 0.22
CMCSA 141114P00045500 P 11/14/14 45.5 0.00 0.22
CMCSA 141114P00046000 P 11/14/14 46.0 0.00 0.22
CMCSA 141114P00046500 P 11/14/14 46.5 0.00 0.22
CMCSA 141114P00047000 P 11/14/14 47.0 0.00 0.22
CMCSA 141114P00047500 P 11/14/14 47.5 0.00 0.21
CMCSA 141114P00048000 P 11/14/14 48.0 0.00 0.16
CMCSA 141114P00048500 P 11/14/14 48.5 0.00 0.16
CMCSA 141114P00049000 P 11/14/14 49.0 0.00 0.21
CMCSA 141114P00049500 P 11/14/14 49.5 0.01 0.21
CMCSA 141114P00050000 P 11/14/14 50.0 0.02 0.17
CMCSA 141114P00050500 P 11/14/14 50.5 0.03 0.19
CMCSA 141114P00051000 P 11/14/14 51.0 0.03 0.22
CMCSA 141114P00051500 P 11/14/14 51.5 0.06 0.25
CMCSA 141114P00052000 P 11/14/14 52.0 0.10 0.26
CMCSA 141114P00052500 P 11/14/14 52.5 0.13 0.22
CMCSA 141114P00053000 P 11/14/14 53.0 0.23 0.30
CMCSA 141114P00053500 P 11/14/14 53.5 0.34 0.41
CMCSA 141114P00054000 P 11/14/14 54.0 0.50 0.57
CMCSA 141114P00054500 P 11/14/14 54.5 0.70 0.80
CMCSA 141114P00055000 P 11/14/14 55.0 0.97 1.23
CMCSA 141114P00055500 P 11/14/14 55.5 1.22 1.56
CMCSA 141114P00056000 P 11/14/14 56.0 1.58 2.12
CMCSA 141114P00056500 P 11/14/14 56.5 2.00 2.57
CMCSA 141114P00057000 P 11/14/14 57.0 2.14 3.05
CMCSA 141114P00057500 P 11/14/14 57.5 2.89 3.45
CMCSA 141114P00058000 P 11/14/14 58.0 3.30 3.95
CMCSA 141114P00058500 P 11/14/14 58.5 3.80 4.45
CMCSA 141114P00059000 P 11/14/14 59.0 4.05 5.00
CMCSA 141114P00059500 P 11/14/14 59.5 4.85 5.45
CMCSA 141114P00060000 P 11/14/14 60.0 5.35 5.95
CMCSA 141114P00060500 P 11/14/14 60.5 5.70 6.45
CMCSA 141114P00061000 P 11/14/14 61.0 6.30 6.90
CMCSA 141114P00061500 P 11/14/14 61.5 6.80 7.60
CMCSA 141114P00062000 P 11/14/14 62.0 7.15 8.00
CMCSA 141114P00063000 P 11/14/14 63.0 8.15 8.90
CMCSA 141114P00065000 P 11/14/14 65.0 8.90 11.05
CMCSA 141122C00040000 C 11/22/14 40.0 13.80 14.80
CMCSA 141122C00041000 C 11/22/14 41.0 11.85 13.80
CMCSA 141122C00042000 C 11/22/14 42.0 10.90 12.80
CMCSA 141122C00043000 C 11/22/14 43.0 11.10 11.70
CMCSA 141122C00043500 C 11/22/14 43.5 10.55 11.25
CMCSA 141122C00044000 C 11/22/14 44.0 10.05 10.80
CMCSA 141122C00044500 C 11/22/14 44.5 9.75 10.30
CMCSA 141122C00045000 C 11/22/14 45.0 9.05 9.70
CMCSA 141122C00045500 C 11/22/14 45.5 8.60 9.15
CMCSA 141122C00046000 C 11/22/14 46.0 8.10 8.70
CMCSA 141122C00046500 C 11/22/14 46.5 7.60 8.20
CMCSA 141122C00047000 C 11/22/14 47.0 7.10 7.70
CMCSA 141122C00047500 C 11/22/14 47.5 6.60 7.20
CMCSA 141122C00048000 C 11/22/14 48.0 6.10 6.70
CMCSA 141122C00048500 C 11/22/14 48.5 5.60 6.20
CMCSA 141122C00049000 C 11/22/14 49.0 5.10 5.70
CMCSA 141122C00049500 C 11/22/14 49.5 4.70 5.20
CMCSA 141122C00050000 C 11/22/14 50.0 4.20 4.75
CMCSA 141122C00050500 C 11/22/14 50.5 3.70 4.25
CMCSA 141122C00051000 C 11/22/14 51.0 3.50 3.75
CMCSA 141122C00051500 C 11/22/14 51.5 3.00 3.25
CMCSA 141122C00052000 C 11/22/14 52.0 2.58 2.82
CMCSA 141122C00052500 C 11/22/14 52.5 2.14 2.38
CMCSA 141122C00053000 C 11/22/14 53.0 1.77 1.92
CMCSA 141122C00053500 C 11/22/14 53.5 1.44 1.51
CMCSA 141122C00054000 C 11/22/14 54.0 1.11 1.18
CMCSA 141122C00054500 C 11/22/14 54.5 0.81 0.89
CMCSA 141122C00055000 C 11/22/14 55.0 0.59 0.64
CMCSA 141122C00055500 C 11/22/14 55.5 0.40 0.46
CMCSA 141122C00056000 C 11/22/14 56.0 0.27 0.31
CMCSA 141122C00056500 C 11/22/14 56.5 0.15 0.22
CMCSA 141122C00057000 C 11/22/14 57.0 0.09 0.15
CMCSA 141122C00057500 C 11/22/14 57.5 0.06 0.11
CMCSA 141122C00058000 C 11/22/14 58.0 0.03 0.08
CMCSA 141122C00058500 C 11/22/14 58.5 0.02 0.05
CMCSA 141122C00059000 C 11/22/14 59.0 0.01 0.05
CMCSA 141122C00059500 C 11/22/14 59.5 0.00 0.05
CMCSA 141122C00060000 C 11/22/14 60.0 0.00 0.05
CMCSA 141122C00060500 C 11/22/14 60.5 0.00 0.04
CMCSA 141122C00061000 C 11/22/14 61.0 0.00 0.04
CMCSA 141122C00061500 C 11/22/14 61.5 0.00 0.04
CMCSA 141122C00062000 C 11/22/14 62.0 0.00 0.04
CMCSA 141122C00062500 C 11/22/14 62.5 0.00 0.04
CMCSA 141122C00063000 C 11/22/14 63.0 0.00 0.03
CMCSA 141122C00063500 C 11/22/14 63.5 0.00 0.03
CMCSA 141122C00064000 C 11/22/14 64.0 0.00 0.03
CMCSA 141122C00065000 C 11/22/14 65.0 0.00 0.03
CMCSA 141122C00070000 C 11/22/14 70.0 0.00 0.03
CMCSA 141122C00075000 C 11/22/14 75.0 0.00 0.02
CMCSA 141122P00040000 P 11/22/14 40.0 0.00 0.04
CMCSA 141122P00041000 P 11/22/14 41.0 0.00 0.04
CMCSA 141122P00042000 P 11/22/14 42.0 0.00 0.04
CMCSA 141122P00043000 P 11/22/14 43.0 0.00 0.05
CMCSA 141122P00043500 P 11/22/14 43.5 0.00 0.05
CMCSA 141122P00044000 P 11/22/14 44.0 0.00 0.05
CMCSA 141122P00044500 P 11/22/14 44.5 0.00 0.06
CMCSA 141122P00045000 P 11/22/14 45.0 0.00 0.05
CMCSA 141122P00045500 P 11/22/14 45.5 0.01 0.07
CMCSA 141122P00046000 P 11/22/14 46.0 0.01 0.08
CMCSA 141122P00046500 P 11/22/14 46.5 0.02 0.08
CMCSA 141122P00047000 P 11/22/14 47.0 0.02 0.09
CMCSA 141122P00047500 P 11/22/14 47.5 0.02 0.09
CMCSA 141122P00048000 P 11/22/14 48.0 0.03 0.09
CMCSA 141122P00048500 P 11/22/14 48.5 0.03 0.09
CMCSA 141122P00049000 P 11/22/14 49.0 0.04 0.10
CMCSA 141122P00049500 P 11/22/14 49.5 0.05 0.10
CMCSA 141122P00050000 P 11/22/14 50.0 0.04 0.11
CMCSA 141122P00050500 P 11/22/14 50.5 0.07 0.12
CMCSA 141122P00051000 P 11/22/14 51.0 0.11 0.15
CMCSA 141122P00051500 P 11/22/14 51.5 0.14 0.18
CMCSA 141122P00052000 P 11/22/14 52.0 0.19 0.24
CMCSA 141122P00052500 P 11/22/14 52.5 0.27 0.30
CMCSA 141122P00053000 P 11/22/14 53.0 0.32 0.39
CMCSA 141122P00053500 P 11/22/14 53.5 0.48 0.53
CMCSA 141122P00054000 P 11/22/14 54.0 0.64 0.69
CMCSA 141122P00054500 P 11/22/14 54.5 0.85 0.91
CMCSA 141122P00055000 P 11/22/14 55.0 1.12 1.19
CMCSA 141122P00055500 P 11/22/14 55.5 1.44 1.50
CMCSA 141122P00056000 P 11/22/14 56.0 1.76 1.87
CMCSA 141122P00056500 P 11/22/14 56.5 2.09 2.33
CMCSA 141122P00057000 P 11/22/14 57.0 2.54 2.78
CMCSA 141122P00057500 P 11/22/14 57.5 3.00 3.50
CMCSA 141122P00058000 P 11/22/14 58.0 3.45 4.00
CMCSA 141122P00058500 P 11/22/14 58.5 3.90 4.50
CMCSA 141122P00059000 P 11/22/14 59.0 4.35 4.95
CMCSA 141122P00059500 P 11/22/14 59.5 4.85 5.45
CMCSA 141122P00060000 P 11/22/14 60.0 5.35 5.95
CMCSA 141122P00060500 P 11/22/14 60.5 5.85 6.45
CMCSA 141122P00061000 P 11/22/14 61.0 6.35 6.95
CMCSA 141122P00061500 P 11/22/14 61.5 6.85 7.45
CMCSA 141122P00062000 P 11/22/14 62.0 7.10 7.95
CMCSA 141122P00062500 P 11/22/14 62.5 7.60 8.45
CMCSA 141122P00063000 P 11/22/14 63.0 8.05 8.95
CMCSA 141122P00063500 P 11/22/14 63.5 7.30 10.05
CMCSA 141122P00064000 P 11/22/14 64.0 7.90 11.10
CMCSA 141122P00065000 P 11/22/14 65.0 8.75 12.15
CMCSA 141122P00070000 P 11/22/14 70.0 13.65 17.15
CMCSA 141122P00075000 P 11/22/14 75.0 18.95 21.95
CMCSA 141128C00040000 C 11/28/14 40.0 14.10 14.70
CMCSA 141128C00045000 C 11/28/14 45.0 9.05 9.95
CMCSA 141128C00045500 C 11/28/14 45.5 8.60 9.20
CMCSA 141128C00046000 C 11/28/14 46.0 8.30 8.70
CMCSA 141128C00046500 C 11/28/14 46.5 7.60 8.20
CMCSA 141128C00047000 C 11/28/14 47.0 7.15 7.70
CMCSA 141128C00047500 C 11/28/14 47.5 6.65 7.20
CMCSA 141128C00048000 C 11/28/14 48.0 6.15 6.70
CMCSA 141128C00048500 C 11/28/14 48.5 5.65 6.25
CMCSA 141128C00049000 C 11/28/14 49.0 5.15 5.75
CMCSA 141128C00049500 C 11/28/14 49.5 4.65 5.25
CMCSA 141128C00050000 C 11/28/14 50.0 4.20 4.80
CMCSA 141128C00050500 C 11/28/14 50.5 3.75 4.40
CMCSA 141128C00051000 C 11/28/14 51.0 3.50 3.80
CMCSA 141128C00051500 C 11/28/14 51.5 3.05 3.30
CMCSA 141128C00052000 C 11/28/14 52.0 2.63 2.91
CMCSA 141128C00052500 C 11/28/14 52.5 2.22 2.49
CMCSA 141128C00053000 C 11/28/14 53.0 1.88 2.08
CMCSA 141128C00053500 C 11/28/14 53.5 1.47 1.70
CMCSA 141128C00054000 C 11/28/14 54.0 1.20 1.35
CMCSA 141128C00054500 C 11/28/14 54.5 0.92 1.01
CMCSA 141128C00055000 C 11/28/14 55.0 0.68 0.80
CMCSA 141128C00055500 C 11/28/14 55.5 0.50 0.59
CMCSA 141128C00056000 C 11/28/14 56.0 0.34 0.43
CMCSA 141128C00056500 C 11/28/14 56.5 0.24 0.31
CMCSA 141128C00057000 C 11/28/14 57.0 0.15 0.22
CMCSA 141128C00057500 C 11/28/14 57.5 0.09 0.16
CMCSA 141128C00058000 C 11/28/14 58.0 0.06 0.13
CMCSA 141128C00058500 C 11/28/14 58.5 0.04 0.10
CMCSA 141128C00059000 C 11/28/14 59.0 0.02 0.08
CMCSA 141128C00059500 C 11/28/14 59.5 0.01 0.06
CMCSA 141128C00060000 C 11/28/14 60.0 0.00 0.05
CMCSA 141128C00060500 C 11/28/14 60.5 0.00 0.05
CMCSA 141128C00061000 C 11/28/14 61.0 0.00 0.04
CMCSA 141128C00061500 C 11/28/14 61.5 0.00 0.04
CMCSA 141128C00062000 C 11/28/14 62.0 0.00 0.04
CMCSA 141128C00065000 C 11/28/14 65.0 0.00 0.03
CMCSA 141128P00040000 P 11/28/14 40.0 0.00 0.04
CMCSA 141128P00045000 P 11/28/14 45.0 0.02 0.07
CMCSA 141128P00045500 P 11/28/14 45.5 0.02 0.07
CMCSA 141128P00046000 P 11/28/14 46.0 0.02 0.08
CMCSA 141128P00046500 P 11/28/14 46.5 0.02 0.09
CMCSA 141128P00047000 P 11/28/14 47.0 0.03 0.09
CMCSA 141128P00047500 P 11/28/14 47.5 0.01 0.10
CMCSA 141128P00048000 P 11/28/14 48.0 0.02 0.11
CMCSA 141128P00048500 P 11/28/14 48.5 0.04 0.12
CMCSA 141128P00049000 P 11/28/14 49.0 0.06 0.13
CMCSA 141128P00049500 P 11/28/14 49.5 0.07 0.15
CMCSA 141128P00050000 P 11/28/14 50.0 0.08 0.17
CMCSA 141128P00050500 P 11/28/14 50.5 0.08 0.17
CMCSA 141128P00051000 P 11/28/14 51.0 0.13 0.20
CMCSA 141128P00051500 P 11/28/14 51.5 0.17 0.28
CMCSA 141128P00052000 P 11/28/14 52.0 0.23 0.35
CMCSA 141128P00052500 P 11/28/14 52.5 0.32 0.43
CMCSA 141128P00053000 P 11/28/14 53.0 0.45 0.51
CMCSA 141128P00053500 P 11/28/14 53.5 0.53 0.66
CMCSA 141128P00054000 P 11/28/14 54.0 0.76 0.85
CMCSA 141128P00054500 P 11/28/14 54.5 0.97 1.04
CMCSA 141128P00055000 P 11/28/14 55.0 1.22 1.34
CMCSA 141128P00055500 P 11/28/14 55.5 1.52 1.66
CMCSA 141128P00056000 P 11/28/14 56.0 1.76 2.02
CMCSA 141128P00056500 P 11/28/14 56.5 2.13 2.42
CMCSA 141128P00057000 P 11/28/14 57.0 2.57 2.84
CMCSA 141128P00057500 P 11/28/14 57.5 3.05 3.30
CMCSA 141128P00058000 P 11/28/14 58.0 3.45 4.00
CMCSA 141128P00058500 P 11/28/14 58.5 3.90 4.35
CMCSA 141128P00059000 P 11/28/14 59.0 4.40 4.95
CMCSA 141128P00059500 P 11/28/14 59.5 4.95 5.50
CMCSA 141128P00060000 P 11/28/14 60.0 5.40 5.95
CMCSA 141128P00060500 P 11/28/14 60.5 5.90 6.45
CMCSA 141128P00061000 P 11/28/14 61.0 6.35 6.95
CMCSA 141128P00061500 P 11/28/14 61.5 6.75 7.30
CMCSA 141128P00062000 P 11/28/14 62.0 7.20 7.85
CMCSA 141128P00065000 P 11/28/14 65.0 8.90 12.10
CMCSA 141205C00044000 C 12/05/14 44.0 10.10 10.75
CMCSA 141205C00044500 C 12/05/14 44.5 9.60 10.50
CMCSA 141205C00045000 C 12/05/14 45.0 9.05 9.75
CMCSA 141205C00045500 C 12/05/14 45.5 8.60 9.70
CMCSA 141205C00046000 C 12/05/14 46.0 8.10 8.75
CMCSA 141205C00046500 C 12/05/14 46.5 7.60 8.25
CMCSA 141205C00047000 C 12/05/14 47.0 7.15 8.20
CMCSA 141205C00047500 C 12/05/14 47.5 6.65 7.75
CMCSA 141205C00048000 C 12/05/14 48.0 6.15 7.20
CMCSA 141205C00048500 C 12/05/14 48.5 5.70 6.75
CMCSA 141205C00049000 C 12/05/14 49.0 5.20 6.25
CMCSA 141205C00049500 C 12/05/14 49.5 4.75 5.50
CMCSA 141205C00050000 C 12/05/14 50.0 4.30 4.95
CMCSA 141205C00050500 C 12/05/14 50.5 4.00 4.30
CMCSA 141205C00051000 C 12/05/14 51.0 3.60 3.85
CMCSA 141205C00051500 C 12/05/14 51.5 3.15 3.40
CMCSA 141205C00052000 C 12/05/14 52.0 2.76 3.00
CMCSA 141205C00052500 C 12/05/14 52.5 2.33 2.60
CMCSA 141205C00053000 C 12/05/14 53.0 2.01 2.20
CMCSA 141205C00053500 C 12/05/14 53.5 1.65 1.84
CMCSA 141205C00054000 C 12/05/14 54.0 1.36 1.49
CMCSA 141205C00054500 C 12/05/14 54.5 1.08 1.19
CMCSA 141205C00055000 C 12/05/14 55.0 0.84 0.95
CMCSA 141205C00055500 C 12/05/14 55.5 0.64 0.73
CMCSA 141205C00056000 C 12/05/14 56.0 0.46 0.55
CMCSA 141205C00056500 C 12/05/14 56.5 0.32 0.42
CMCSA 141205C00057000 C 12/05/14 57.0 0.22 0.31
CMCSA 141205C00057500 C 12/05/14 57.5 0.15 0.24
CMCSA 141205C00058000 C 12/05/14 58.0 0.11 0.18
CMCSA 141205C00058500 C 12/05/14 58.5 0.07 0.14
CMCSA 141205C00059000 C 12/05/14 59.0 0.05 0.11
CMCSA 141205C00059500 C 12/05/14 59.5 0.03 0.09
CMCSA 141205C00060000 C 12/05/14 60.0 0.02 0.07
CMCSA 141205C00060500 C 12/05/14 60.5 0.01 0.05
CMCSA 141205C00061000 C 12/05/14 61.0 0.01 0.05
CMCSA 141205C00061500 C 12/05/14 61.5 0.00 0.04
CMCSA 141205C00062000 C 12/05/14 62.0 0.00 0.04
CMCSA 141205C00062500 C 12/05/14 62.5 0.00 0.04
CMCSA 141205C00065000 C 12/05/14 65.0 0.00 0.03
CMCSA 141205P00044000 P 12/05/14 44.0 0.00 0.07
CMCSA 141205P00044500 P 12/05/14 44.5 0.00 0.08
CMCSA 141205P00045000 P 12/05/14 45.0 0.01 0.08
CMCSA 141205P00045500 P 12/05/14 45.5 0.01 0.08
CMCSA 141205P00046000 P 12/05/14 46.0 0.01 0.09
CMCSA 141205P00046500 P 12/05/14 46.5 0.03 0.10
CMCSA 141205P00047000 P 12/05/14 47.0 0.03 0.11
CMCSA 141205P00047500 P 12/05/14 47.5 0.04 0.12
CMCSA 141205P00048000 P 12/05/14 48.0 0.05 0.13
CMCSA 141205P00048500 P 12/05/14 48.5 0.06 0.15
CMCSA 141205P00049000 P 12/05/14 49.0 0.09 0.17
CMCSA 141205P00049500 P 12/05/14 49.5 0.10 0.20
CMCSA 141205P00050000 P 12/05/14 50.0 0.12 0.23
CMCSA 141205P00050500 P 12/05/14 50.5 0.16 0.26
CMCSA 141205P00051000 P 12/05/14 51.0 0.20 0.31
CMCSA 141205P00051500 P 12/05/14 51.5 0.25 0.37
CMCSA 141205P00052000 P 12/05/14 52.0 0.33 0.45
CMCSA 141205P00052500 P 12/05/14 52.5 0.41 0.55
CMCSA 141205P00053000 P 12/05/14 53.0 0.57 0.66
CMCSA 141205P00053500 P 12/05/14 53.5 0.66 0.81
CMCSA 141205P00054000 P 12/05/14 54.0 0.90 0.99
CMCSA 141205P00054500 P 12/05/14 54.5 1.11 1.21
CMCSA 141205P00055000 P 12/05/14 55.0 1.36 1.47
CMCSA 141205P00055500 P 12/05/14 55.5 1.61 1.78
CMCSA 141205P00056000 P 12/05/14 56.0 1.88 2.13
CMCSA 141205P00056500 P 12/05/14 56.5 2.23 2.51
CMCSA 141205P00057000 P 12/05/14 57.0 2.63 2.91
CMCSA 141205P00057500 P 12/05/14 57.5 3.10 3.35
CMCSA 141205P00058000 P 12/05/14 58.0 3.55 3.80
CMCSA 141205P00058500 P 12/05/14 58.5 3.90 4.50
CMCSA 141205P00059000 P 12/05/14 59.0 4.40 5.00
CMCSA 141205P00059500 P 12/05/14 59.5 4.85 5.50
CMCSA 141205P00060000 P 12/05/14 60.0 5.35 5.95
CMCSA 141205P00060500 P 12/05/14 60.5 5.35 6.50
CMCSA 141205P00061000 P 12/05/14 61.0 6.35 6.95
CMCSA 141205P00061500 P 12/05/14 61.5 6.85 7.50
CMCSA 141205P00062000 P 12/05/14 62.0 7.25 7.95
CMCSA 141205P00062500 P 12/05/14 62.5 7.60 8.45
CMCSA 141205P00065000 P 12/05/14 65.0 8.95 12.20
CMCSA 141212C00045000 C 12/12/14 45.0 7.50 11.70
CMCSA 141212C00046000 C 12/12/14 46.0 6.70 10.35
CMCSA 141212C00047000 C 12/12/14 47.0 6.35 9.20
CMCSA 141212C00047500 C 12/12/14 47.5 6.65 7.35
CMCSA 141212C00048000 C 12/12/14 48.0 6.15 6.85
CMCSA 141212C00048500 C 12/12/14 48.5 5.70 6.35
CMCSA 141212C00049000 C 12/12/14 49.0 5.25 5.90
CMCSA 141212C00049500 C 12/12/14 49.5 4.75 5.45
CMCSA 141212C00050000 C 12/12/14 50.0 4.55 4.85
CMCSA 141212C00050500 C 12/12/14 50.5 4.10 4.40
CMCSA 141212C00051000 C 12/12/14 51.0 3.65 3.95
CMCSA 141212C00051500 C 12/12/14 51.5 3.20 3.50
CMCSA 141212C00052000 C 12/12/14 52.0 2.82 3.10
CMCSA 141212C00052500 C 12/12/14 52.5 2.43 2.70
CMCSA 141212C00053000 C 12/12/14 53.0 2.06 2.31
CMCSA 141212C00053500 C 12/12/14 53.5 1.73 1.96
CMCSA 141212C00054000 C 12/12/14 54.0 1.42 1.64
CMCSA 141212C00054500 C 12/12/14 54.5 1.15 1.31
CMCSA 141212C00055000 C 12/12/14 55.0 0.90 1.07
CMCSA 141212C00055500 C 12/12/14 55.5 0.66 0.85
CMCSA 141212C00056000 C 12/12/14 56.0 0.51 0.67
CMCSA 141212C00056500 C 12/12/14 56.5 0.39 0.52
CMCSA 141212C00057000 C 12/12/14 57.0 0.28 0.40
CMCSA 141212C00057500 C 12/12/14 57.5 0.22 0.30
CMCSA 141212C00058000 C 12/12/14 58.0 0.16 0.23
CMCSA 141212C00058500 C 12/12/14 58.5 0.11 0.18
CMCSA 141212C00059000 C 12/12/14 59.0 0.07 0.14
CMCSA 141212C00059500 C 12/12/14 59.5 0.05 0.12
CMCSA 141212C00060000 C 12/12/14 60.0 0.03 0.09
CMCSA 141212C00060500 C 12/12/14 60.5 0.02 0.07
CMCSA 141212C00061000 C 12/12/14 61.0 0.01 0.06
CMCSA 141212C00061500 C 12/12/14 61.5 0.01 0.05
CMCSA 141212C00062000 C 12/12/14 62.0 0.00 0.05
CMCSA 141212P00045000 P 12/12/14 45.0 0.01 0.10
CMCSA 141212P00046000 P 12/12/14 46.0 0.03 0.11
CMCSA 141212P00047000 P 12/12/14 47.0 0.05 0.14
CMCSA 141212P00047500 P 12/12/14 47.5 0.06 0.15
CMCSA 141212P00048000 P 12/12/14 48.0 0.08 0.17
CMCSA 141212P00048500 P 12/12/14 48.5 0.10 0.19
CMCSA 141212P00049000 P 12/12/14 49.0 0.12 0.22
CMCSA 141212P00049500 P 12/12/14 49.5 0.14 0.25
CMCSA 141212P00050000 P 12/12/14 50.0 0.17 0.28
CMCSA 141212P00050500 P 12/12/14 50.5 0.21 0.32
CMCSA 141212P00051000 P 12/12/14 51.0 0.26 0.38
CMCSA 141212P00051500 P 12/12/14 51.5 0.32 0.45
CMCSA 141212P00052000 P 12/12/14 52.0 0.39 0.53
CMCSA 141212P00052500 P 12/12/14 52.5 0.50 0.65
CMCSA 141212P00053000 P 12/12/14 53.0 0.61 0.78
CMCSA 141212P00053500 P 12/12/14 53.5 0.76 0.93
CMCSA 141212P00054000 P 12/12/14 54.0 0.92 1.11
CMCSA 141212P00054500 P 12/12/14 54.5 1.17 1.30
CMCSA 141212P00055000 P 12/12/14 55.0 1.39 1.59
CMCSA 141212P00055500 P 12/12/14 55.5 1.68 1.89
CMCSA 141212P00056000 P 12/12/14 56.0 1.98 2.23
CMCSA 141212P00056500 P 12/12/14 56.5 2.33 2.60
CMCSA 141212P00057000 P 12/12/14 57.0 2.72 2.99
CMCSA 141212P00057500 P 12/12/14 57.5 3.15 3.45
CMCSA 141212P00058000 P 12/12/14 58.0 3.55 3.85
CMCSA 141212P00058500 P 12/12/14 58.5 3.45 4.55
CMCSA 141212P00059000 P 12/12/14 59.0 3.90 5.10
CMCSA 141212P00059500 P 12/12/14 59.5 4.35 6.55
CMCSA 141212P00060000 P 12/12/14 60.0 4.85 6.05
CMCSA 141212P00060500 P 12/12/14 60.5 5.25 6.50
CMCSA 141212P00061000 P 12/12/14 61.0 5.75 7.00
CMCSA 141212P00061500 P 12/12/14 61.5 6.25 7.55
CMCSA 141212P00062000 P 12/12/14 62.0 6.70 8.00
CMCSA 141220C00040000 C 12/20/14 40.0 14.10 14.80
CMCSA 141220C00045000 C 12/20/14 45.0 9.15 9.75
CMCSA 141220C00050000 C 12/20/14 50.0 4.60 4.95
CMCSA 141220C00052500 C 12/20/14 52.5 2.59 2.80
CMCSA 141220C00055000 C 12/20/14 55.0 1.09 1.16
CMCSA 141220C00057500 C 12/20/14 57.5 0.30 0.39
CMCSA 141220C00060000 C 12/20/14 60.0 0.06 0.10
CMCSA 141220C00062500 C 12/20/14 62.5 0.00 0.05
CMCSA 141220C00065000 C 12/20/14 65.0 0.00 0.04
CMCSA 141220P00040000 P 12/20/14 40.0 0.02 0.06
CMCSA 141220P00045000 P 12/20/14 45.0 0.07 0.12
CMCSA 141220P00050000 P 12/20/14 50.0 0.23 0.30
CMCSA 141220P00052500 P 12/20/14 52.5 0.61 0.71
CMCSA 141220P00055000 P 12/20/14 55.0 1.57 1.68
CMCSA 141220P00057500 P 12/20/14 57.5 3.20 3.50
CMCSA 141220P00060000 P 12/20/14 60.0 5.20 6.05
CMCSA 141220P00062500 P 12/20/14 62.5 7.85 8.45
CMCSA 141220P00065000 P 12/20/14 65.0 9.95 10.95
CMCSA 150117C00018000 C 01/17/15 18.0 35.00 36.75
CMCSA 150117C00020000 C 01/17/15 20.0 33.95 34.75
CMCSA 150117C00023000 C 01/17/15 23.0 29.80 33.00
CMCSA 150117C00025000 C 01/17/15 25.0 27.65 31.30
CMCSA 150117C00028000 C 01/17/15 28.0 24.90 28.10
CMCSA 150117C00030000 C 01/17/15 30.0 24.00 25.25
CMCSA 150117C00033000 C 01/17/15 33.0 19.85 21.70
CMCSA 150117C00035000 C 01/17/15 35.0 19.00 19.90
CMCSA 150117C00037000 C 01/17/15 37.0 17.15 17.95
CMCSA 150117C00040000 C 01/17/15 40.0 14.10 15.15
CMCSA 150117C00042000 C 01/17/15 42.0 12.15 12.90
CMCSA 150117C00045000 C 01/17/15 45.0 9.20 9.75
CMCSA 150117C00047000 C 01/17/15 47.0 7.30 8.20
CMCSA 150117C00050000 C 01/17/15 50.0 4.85 5.15
CMCSA 150117C00052500 C 01/17/15 52.5 2.91 3.10
CMCSA 150117C00055000 C 01/17/15 55.0 1.43 1.51
CMCSA 150117C00057500 C 01/17/15 57.5 0.58 0.66
CMCSA 150117C00060000 C 01/17/15 60.0 0.21 0.25
CMCSA 150117C00062500 C 01/17/15 62.5 0.05 0.10
CMCSA 150117C00065000 C 01/17/15 65.0 0.02 0.05
CMCSA 150117C00070000 C 01/17/15 70.0 0.00 0.04
CMCSA 150117P00018000 P 01/17/15 18.0 0.00 0.02
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 0.00 0.03
CMCSA 150117P00030000 P 01/17/15 30.0 0.00 0.04
CMCSA 150117P00033000 P 01/17/15 33.0 0.01 0.05
CMCSA 150117P00035000 P 01/17/15 35.0 0.01 0.06
CMCSA 150117P00037000 P 01/17/15 37.0 0.03 0.07
CMCSA 150117P00040000 P 01/17/15 40.0 0.06 0.11
CMCSA 150117P00042000 P 01/17/15 42.0 0.09 0.15
CMCSA 150117P00045000 P 01/17/15 45.0 0.18 0.21
CMCSA 150117P00047000 P 01/17/15 47.0 0.25 0.29
CMCSA 150117P00050000 P 01/17/15 50.0 0.50 0.58
CMCSA 150117P00052500 P 01/17/15 52.5 1.07 1.17
CMCSA 150117P00055000 P 01/17/15 55.0 2.14 2.24
CMCSA 150117P00057500 P 01/17/15 57.5 3.75 3.95
CMCSA 150117P00060000 P 01/17/15 60.0 5.75 6.10
CMCSA 150117P00062500 P 01/17/15 62.5 7.75 8.75
CMCSA 150117P00065000 P 01/17/15 65.0 10.25 11.20
CMCSA 150117P00070000 P 01/17/15 70.0 15.35 16.00
CMCSA 150417C00025000 C 04/17/15 25.0 27.30 31.70
CMCSA 150417C00030000 C 04/17/15 30.0 22.45 26.60
CMCSA 150417C00035000 C 04/17/15 35.0 17.55 21.65
CMCSA 150417C00040000 C 04/17/15 40.0 14.30 15.00
CMCSA 150417C00045000 C 04/17/15 45.0 9.80 10.15
CMCSA 150417C00050000 C 04/17/15 50.0 5.70 5.90
CMCSA 150417C00052500 C 04/17/15 52.5 4.00 4.20
CMCSA 150417C00055000 C 04/17/15 55.0 2.66 2.80
CMCSA 150417C00057500 C 04/17/15 57.5 1.66 1.78
CMCSA 150417C00060000 C 04/17/15 60.0 0.94 1.06
CMCSA 150417C00062500 C 04/17/15 62.5 0.49 0.59
CMCSA 150417C00065000 C 04/17/15 65.0 0.24 0.33
CMCSA 150417C00070000 C 04/17/15 70.0 0.07 0.10
CMCSA 150417P00025000 P 04/17/15 25.0 0.01 0.05
CMCSA 150417P00030000 P 04/17/15 30.0 0.03 0.11
CMCSA 150417P00035000 P 04/17/15 35.0 0.10 0.20
CMCSA 150417P00040000 P 04/17/15 40.0 0.26 0.32
CMCSA 150417P00045000 P 04/17/15 45.0 0.65 0.70
CMCSA 150417P00050000 P 04/17/15 50.0 1.55 1.70
CMCSA 150417P00052500 P 04/17/15 52.5 2.40 2.55
CMCSA 150417P00055000 P 04/17/15 55.0 3.55 3.75
CMCSA 150417P00057500 P 04/17/15 57.5 5.05 5.25
CMCSA 150417P00060000 P 04/17/15 60.0 6.85 7.00
CMCSA 150417P00062500 P 04/17/15 62.5 8.75 9.15
CMCSA 150417P00065000 P 04/17/15 65.0 11.00 11.70
CMCSA 150417P00070000 P 04/17/15 70.0 15.20 16.35
CMCSA 160115C00025000 C 01/15/16 25.0 28.20 30.70
CMCSA 160115C00028000 C 01/15/16 28.0 25.90 27.70
CMCSA 160115C00030000 C 01/15/16 30.0 23.85 25.65
CMCSA 160115C00033000 C 01/15/16 33.0 20.85 22.70
CMCSA 160115C00035000 C 01/15/16 35.0 19.05 20.30
CMCSA 160115C00038000 C 01/15/16 38.0 16.20 17.30
CMCSA 160115C00040000 C 01/15/16 40.0 14.80 15.35
CMCSA 160115C00042000 C 01/15/16 42.0 13.10 13.60
CMCSA 160115C00045000 C 01/15/16 45.0 10.70 11.30
CMCSA 160115C00047000 C 01/15/16 47.0 9.20 9.85
CMCSA 160115C00050000 C 01/15/16 50.0 7.20 7.80
CMCSA 160115C00052500 C 01/15/16 52.5 5.75 6.30
CMCSA 160115C00055000 C 01/15/16 55.0 4.50 5.10
CMCSA 160115C00057500 C 01/15/16 57.5 3.45 4.00
CMCSA 160115C00060000 C 01/15/16 60.0 2.62 2.95
CMCSA 160115C00062500 C 01/15/16 62.5 1.94 2.34
CMCSA 160115C00065000 C 01/15/16 65.0 1.42 1.63
CMCSA 160115C00070000 C 01/15/16 70.0 0.69 0.91
CMCSA 160115C00075000 C 01/15/16 75.0 0.31 0.50
CMCSA 160115C00080000 C 01/15/16 80.0 0.13 0.29
CMCSA 160115P00025000 P 01/15/16 25.0 0.09 0.25
CMCSA 160115P00028000 P 01/15/16 28.0 0.16 0.38
CMCSA 160115P00030000 P 01/15/16 30.0 0.24 0.47
CMCSA 160115P00033000 P 01/15/16 33.0 0.41 0.65
CMCSA 160115P00035000 P 01/15/16 35.0 0.56 0.82
CMCSA 160115P00038000 P 01/15/16 38.0 0.88 1.15
CMCSA 160115P00040000 P 01/15/16 40.0 1.06 1.41
CMCSA 160115P00042000 P 01/15/16 42.0 1.52 1.81
CMCSA 160115P00045000 P 01/15/16 45.0 2.17 2.53
CMCSA 160115P00047000 P 01/15/16 47.0 2.72 3.10
CMCSA 160115P00050000 P 01/15/16 50.0 3.75 4.15
CMCSA 160115P00052500 P 01/15/16 52.5 4.80 5.25
CMCSA 160115P00055000 P 01/15/16 55.0 6.05 6.50
CMCSA 160115P00057500 P 01/15/16 57.5 7.40 8.00
CMCSA 160115P00060000 P 01/15/16 60.0 9.15 9.65
CMCSA 160115P00062500 P 01/15/16 62.5 10.75 11.45
CMCSA 160115P00065000 P 01/15/16 65.0 12.75 13.45
CMCSA 160115P00070000 P 01/15/16 70.0 16.80 17.70
CMCSA 160115P00075000 P 01/15/16 75.0 19.55 22.60
CMCSA 160115P00080000 P 01/15/16 80.0 25.90 27.15
CMCSA 170120C00025000 C 01/20/17 25.0 27.05 31.80
CMCSA 170120C00028000 C 01/20/17 28.0 24.10 28.80
CMCSA 170120C00030000 C 01/20/17 30.0 22.90 27.00
CMCSA 170120C00033000 C 01/20/17 33.0 19.45 24.00
CMCSA 170120C00035000 C 01/20/17 35.0 19.00 21.20
CMCSA 170120C00038000 C 01/20/17 38.0 16.55 17.90
CMCSA 170120C00040000 C 01/20/17 40.0 14.90 16.35
CMCSA 170120C00043000 C 01/20/17 43.0 12.55 14.20
CMCSA 170120C00045000 C 01/20/17 45.0 11.15 12.90
CMCSA 170120C00048000 C 01/20/17 48.0 9.20 10.85
CMCSA 170120C00050000 C 01/20/17 50.0 8.05 9.60
CMCSA 170120C00052500 C 01/20/17 52.5 6.75 8.30
CMCSA 170120C00055000 C 01/20/17 55.0 5.65 7.10
CMCSA 170120C00057500 C 01/20/17 57.5 4.70 6.15
CMCSA 170120C00060000 C 01/20/17 60.0 4.40 5.20
CMCSA 170120C00062500 C 01/20/17 62.5 3.15 4.55
CMCSA 170120C00065000 C 01/20/17 65.0 2.60 3.70
CMCSA 170120C00070000 C 01/20/17 70.0 1.69 2.68
CMCSA 170120C00075000 C 01/20/17 75.0 1.14 1.87
CMCSA 170120C00080000 C 01/20/17 80.0 0.46 1.34
CMCSA 170120C00085000 C 01/20/17 85.0 0.33 0.90
CMCSA 170120P00025000 P 01/20/17 25.0 0.27 0.76
CMCSA 170120P00028000 P 01/20/17 28.0 0.43 1.05
CMCSA 170120P00030000 P 01/20/17 30.0 0.59 1.27
CMCSA 170120P00033000 P 01/20/17 33.0 0.94 1.57
CMCSA 170120P00035000 P 01/20/17 35.0 1.30 2.00
CMCSA 170120P00038000 P 01/20/17 38.0 1.77 2.61
CMCSA 170120P00040000 P 01/20/17 40.0 2.22 3.05
CMCSA 170120P00043000 P 01/20/17 43.0 3.00 3.90
CMCSA 170120P00045000 P 01/20/17 45.0 3.60 4.60
CMCSA 170120P00048000 P 01/20/17 48.0 4.65 5.80
CMCSA 170120P00050000 P 01/20/17 50.0 5.50 6.70
CMCSA 170120P00052500 P 01/20/17 52.5 6.65 7.90
CMCSA 170120P00055000 P 01/20/17 55.0 7.90 9.25
CMCSA 170120P00057500 P 01/20/17 57.5 9.35 10.75
CMCSA 170120P00060000 P 01/20/17 60.0 10.80 12.35
CMCSA 170120P00062500 P 01/20/17 62.5 12.45 14.10
CMCSA 170120P00065000 P 01/20/17 65.0 14.15 15.90
CMCSA 170120P00070000 P 01/20/17 70.0 18.00 19.80
CMCSA 170120P00075000 P 01/20/17 75.0 22.20 24.00
CMCSA 170120P00080000 P 01/20/17 80.0 26.65 28.40
CMCSA 170120P00085000 P 01/20/17 85.0 30.70 33.95

OPRA data is delayed 15 minutes.