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 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMCSA 141024C00040000 C 10/24/14 40.0 10.05 12.65
CMCSA 141024C00043500 C 10/24/14 43.5 6.75 8.20
CMCSA 141024C00044000 C 10/24/14 44.0 6.25 8.25
CMCSA 141024C00044500 C 10/24/14 44.5 5.00 8.05
CMCSA 141024C00045000 C 10/24/14 45.0 4.60 6.90
CMCSA 141024C00045500 C 10/24/14 45.5 4.15 6.35
CMCSA 141024C00046000 C 10/24/14 46.0 4.40 5.70
CMCSA 141024C00046500 C 10/24/14 46.5 3.95 5.45
CMCSA 141024C00047000 C 10/24/14 47.0 3.60 4.70
CMCSA 141024C00047500 C 10/24/14 47.5 3.25 4.45
CMCSA 141024C00048000 C 10/24/14 48.0 3.15 3.75
CMCSA 141024C00048500 C 10/24/14 48.5 2.83 3.30
CMCSA 141024C00049000 C 10/24/14 49.0 2.42 3.05
CMCSA 141024C00049500 C 10/24/14 49.5 1.93 2.43
CMCSA 141024C00050000 C 10/24/14 50.0 1.72 2.09
CMCSA 141024C00050500 C 10/24/14 50.5 1.45 1.66
CMCSA 141024C00051000 C 10/24/14 51.0 1.14 1.34
CMCSA 141024C00051500 C 10/24/14 51.5 0.87 1.07
CMCSA 141024C00052000 C 10/24/14 52.0 0.67 0.85
CMCSA 141024C00052500 C 10/24/14 52.5 0.45 0.60
CMCSA 141024C00053000 C 10/24/14 53.0 0.31 0.44
CMCSA 141024C00053500 C 10/24/14 53.5 0.14 0.32
CMCSA 141024C00054000 C 10/24/14 54.0 0.08 0.33
CMCSA 141024C00054500 C 10/24/14 54.5 0.00 0.22
CMCSA 141024C00055000 C 10/24/14 55.0 0.00 0.15
CMCSA 141024C00055500 C 10/24/14 55.5 0.00 0.20
CMCSA 141024C00056000 C 10/24/14 56.0 0.00 0.34
CMCSA 141024C00056500 C 10/24/14 56.5 0.00 0.32
CMCSA 141024C00057000 C 10/24/14 57.0 0.00 0.31
CMCSA 141024C00057500 C 10/24/14 57.5 0.00 0.31
CMCSA 141024C00058000 C 10/24/14 58.0 0.00 0.30
CMCSA 141024C00058500 C 10/24/14 58.5 0.00 0.30
CMCSA 141024C00059000 C 10/24/14 59.0 0.00 0.30
CMCSA 141024C00059500 C 10/24/14 59.5 0.00 0.47
CMCSA 141024C00060000 C 10/24/14 60.0 0.00 0.29
CMCSA 141024C00060500 C 10/24/14 60.5 0.00 0.29
CMCSA 141024C00061000 C 10/24/14 61.0 0.00 0.30
CMCSA 141024C00061500 C 10/24/14 61.5 0.00 0.29
CMCSA 141024C00062000 C 10/24/14 62.0 0.00 0.29
CMCSA 141024C00062500 C 10/24/14 62.5 0.00 0.27
CMCSA 141024C00063000 C 10/24/14 63.0 0.00 0.29
CMCSA 141024C00063500 C 10/24/14 63.5 0.00 0.29
CMCSA 141024C00064000 C 10/24/14 64.0 0.00 0.29
CMCSA 141024C00065000 C 10/24/14 65.0 0.00 0.29
CMCSA 141024P00040000 P 10/24/14 40.0 0.00 0.41
CMCSA 141024P00043500 P 10/24/14 43.5 0.00 0.44
CMCSA 141024P00044000 P 10/24/14 44.0 0.00 0.44
CMCSA 141024P00044500 P 10/24/14 44.5 0.00 0.46
CMCSA 141024P00045000 P 10/24/14 45.0 0.00 0.47
CMCSA 141024P00045500 P 10/24/14 45.5 0.02 0.33
CMCSA 141024P00046000 P 10/24/14 46.0 0.00 0.33
CMCSA 141024P00046500 P 10/24/14 46.5 0.02 0.21
CMCSA 141024P00047000 P 10/24/14 47.0 0.11 0.31
CMCSA 141024P00047500 P 10/24/14 47.5 0.06 0.29
CMCSA 141024P00048000 P 10/24/14 48.0 0.15 0.30
CMCSA 141024P00048500 P 10/24/14 48.5 0.15 0.41
CMCSA 141024P00049000 P 10/24/14 49.0 0.33 0.38
CMCSA 141024P00049500 P 10/24/14 49.5 0.33 0.52
CMCSA 141024P00050000 P 10/24/14 50.0 0.49 0.65
CMCSA 141024P00050500 P 10/24/14 50.5 0.64 0.78
CMCSA 141024P00051000 P 10/24/14 51.0 0.81 1.00
CMCSA 141024P00051500 P 10/24/14 51.5 1.03 1.21
CMCSA 141024P00052000 P 10/24/14 52.0 1.29 1.51
CMCSA 141024P00052500 P 10/24/14 52.5 1.63 2.18
CMCSA 141024P00053000 P 10/24/14 53.0 1.92 2.31
CMCSA 141024P00053500 P 10/24/14 53.5 2.07 2.72
CMCSA 141024P00054000 P 10/24/14 54.0 2.59 3.25
CMCSA 141024P00054500 P 10/24/14 54.5 3.10 3.80
CMCSA 141024P00055000 P 10/24/14 55.0 3.60 4.30
CMCSA 141024P00055500 P 10/24/14 55.5 4.00 4.80
CMCSA 141024P00056000 P 10/24/14 56.0 4.50 5.30
CMCSA 141024P00056500 P 10/24/14 56.5 4.95 6.35
CMCSA 141024P00057000 P 10/24/14 57.0 5.50 6.30
CMCSA 141024P00057500 P 10/24/14 57.5 6.00 7.40
CMCSA 141024P00058000 P 10/24/14 58.0 6.45 7.90
CMCSA 141024P00058500 P 10/24/14 58.5 6.75 7.75
CMCSA 141024P00059000 P 10/24/14 59.0 7.20 8.30
CMCSA 141024P00059500 P 10/24/14 59.5 6.05 8.75
CMCSA 141024P00060000 P 10/24/14 60.0 6.50 9.30
CMCSA 141024P00060500 P 10/24/14 60.5 8.75 9.80
CMCSA 141024P00061000 P 10/24/14 61.0 7.45 10.20
CMCSA 141024P00061500 P 10/24/14 61.5 8.00 10.75
CMCSA 141024P00062000 P 10/24/14 62.0 8.40 11.20
CMCSA 141024P00062500 P 10/24/14 62.5 8.90 11.70
CMCSA 141024P00063000 P 10/24/14 63.0 9.40 12.20
CMCSA 141024P00063500 P 10/24/14 63.5 9.90 12.70
CMCSA 141024P00064000 P 10/24/14 64.0 10.50 13.25
CMCSA 141024P00065000 P 10/24/14 65.0 11.50 16.00
CMCSA 141031C00040000 C 10/31/14 40.0 10.05 11.70
CMCSA 141031C00045000 C 10/31/14 45.0 5.25 6.85
CMCSA 141031C00045500 C 10/31/14 45.5 4.90 6.50
CMCSA 141031C00046000 C 10/31/14 46.0 4.45 5.90
CMCSA 141031C00046500 C 10/31/14 46.5 4.00 5.35
CMCSA 141031C00047000 C 10/31/14 47.0 3.85 4.90
CMCSA 141031C00047500 C 10/31/14 47.5 3.40 4.25
CMCSA 141031C00048000 C 10/31/14 48.0 3.45 3.80
CMCSA 141031C00048500 C 10/31/14 48.5 2.96 3.45
CMCSA 141031C00049000 C 10/31/14 49.0 2.48 2.95
CMCSA 141031C00049500 C 10/31/14 49.5 2.21 2.45
CMCSA 141031C00050000 C 10/31/14 50.0 1.82 2.18
CMCSA 141031C00050500 C 10/31/14 50.5 1.56 1.80
CMCSA 141031C00051000 C 10/31/14 51.0 1.24 1.47
CMCSA 141031C00051500 C 10/31/14 51.5 0.99 1.14
CMCSA 141031C00052000 C 10/31/14 52.0 0.78 1.02
CMCSA 141031C00052500 C 10/31/14 52.5 0.60 0.75
CMCSA 141031C00053000 C 10/31/14 53.0 0.44 0.55
CMCSA 141031C00053500 C 10/31/14 53.5 0.30 0.43
CMCSA 141031C00054000 C 10/31/14 54.0 0.11 0.33
CMCSA 141031C00054500 C 10/31/14 54.5 0.05 0.25
CMCSA 141031C00055000 C 10/31/14 55.0 0.00 0.23
CMCSA 141031C00055500 C 10/31/14 55.5 0.00 0.35
CMCSA 141031C00056000 C 10/31/14 56.0 0.00 0.49
CMCSA 141031C00056500 C 10/31/14 56.5 0.00 0.35
CMCSA 141031C00057000 C 10/31/14 57.0 0.00 0.48
CMCSA 141031C00057500 C 10/31/14 57.5 0.00 0.36
CMCSA 141031C00058000 C 10/31/14 58.0 0.00 0.47
CMCSA 141031C00058500 C 10/31/14 58.5 0.00 0.46
CMCSA 141031C00059000 C 10/31/14 59.0 0.00 0.45
CMCSA 141031C00059500 C 10/31/14 59.5 0.00 0.45
CMCSA 141031C00060000 C 10/31/14 60.0 0.00 0.31
CMCSA 141031C00060500 C 10/31/14 60.5 0.00 0.45
CMCSA 141031C00061000 C 10/31/14 61.0 0.00 0.45
CMCSA 141031C00061500 C 10/31/14 61.5 0.00 0.44
CMCSA 141031C00062000 C 10/31/14 62.0 0.00 0.43
CMCSA 141031C00062500 C 10/31/14 62.5 0.00 0.32
CMCSA 141031C00063000 C 10/31/14 63.0 0.00 0.43
CMCSA 141031C00063500 C 10/31/14 63.5 0.00 0.42
CMCSA 141031C00064000 C 10/31/14 64.0 0.00 0.42
CMCSA 141031C00065000 C 10/31/14 65.0 0.00 0.42
CMCSA 141031P00040000 P 10/31/14 40.0 0.00 0.49
CMCSA 141031P00045000 P 10/31/14 45.0 0.05 0.49
CMCSA 141031P00045500 P 10/31/14 45.5 0.07 0.49
CMCSA 141031P00046000 P 10/31/14 46.0 0.02 0.49
CMCSA 141031P00046500 P 10/31/14 46.5 0.11 0.48
CMCSA 141031P00047000 P 10/31/14 47.0 0.14 0.35
CMCSA 141031P00047500 P 10/31/14 47.5 0.17 0.31
CMCSA 141031P00048000 P 10/31/14 48.0 0.20 0.35
CMCSA 141031P00048500 P 10/31/14 48.5 0.28 0.44
CMCSA 141031P00049000 P 10/31/14 49.0 0.36 0.52
CMCSA 141031P00049500 P 10/31/14 49.5 0.44 0.64
CMCSA 141031P00050000 P 10/31/14 50.0 0.58 0.77
CMCSA 141031P00050500 P 10/31/14 50.5 0.72 0.98
CMCSA 141031P00051000 P 10/31/14 51.0 0.89 1.17
CMCSA 141031P00051500 P 10/31/14 51.5 1.11 1.45
CMCSA 141031P00052000 P 10/31/14 52.0 1.38 1.63
CMCSA 141031P00052500 P 10/31/14 52.5 1.70 1.92
CMCSA 141031P00053000 P 10/31/14 53.0 1.99 2.47
CMCSA 141031P00053500 P 10/31/14 53.5 2.30 2.97
CMCSA 141031P00054000 P 10/31/14 54.0 2.50 3.20
CMCSA 141031P00054500 P 10/31/14 54.5 3.15 3.80
CMCSA 141031P00055000 P 10/31/14 55.0 3.60 4.35
CMCSA 141031P00055500 P 10/31/14 55.5 3.80 4.70
CMCSA 141031P00056000 P 10/31/14 56.0 4.50 5.20
CMCSA 141031P00056500 P 10/31/14 56.5 5.00 5.70
CMCSA 141031P00057000 P 10/31/14 57.0 5.50 6.40
CMCSA 141031P00057500 P 10/31/14 57.5 5.75 6.90
CMCSA 141031P00058000 P 10/31/14 58.0 6.45 7.35
CMCSA 141031P00058500 P 10/31/14 58.5 6.75 7.85
CMCSA 141031P00059000 P 10/31/14 59.0 7.20 8.30
CMCSA 141031P00059500 P 10/31/14 59.5 7.75 8.80
CMCSA 141031P00060000 P 10/31/14 60.0 8.25 9.30
CMCSA 141031P00060500 P 10/31/14 60.5 8.05 9.65
CMCSA 141031P00061000 P 10/31/14 61.0 8.80 10.15
CMCSA 141031P00061500 P 10/31/14 61.5 8.65 11.65
CMCSA 141031P00062000 P 10/31/14 62.0 9.05 12.30
CMCSA 141031P00062500 P 10/31/14 62.5 9.60 11.80
CMCSA 141031P00063000 P 10/31/14 63.0 10.15 12.20
CMCSA 141031P00063500 P 10/31/14 63.5 10.65 12.85
CMCSA 141031P00064000 P 10/31/14 64.0 11.60 13.30
CMCSA 141031P00065000 P 10/31/14 65.0 13.30 14.15
CMCSA 141107C00040000 C 11/07/14 40.0 10.05 12.90
CMCSA 141107C00045000 C 11/07/14 45.0 5.05 7.25
CMCSA 141107C00045500 C 11/07/14 45.5 4.75 6.60
CMCSA 141107C00046000 C 11/07/14 46.0 4.40 5.95
CMCSA 141107C00046500 C 11/07/14 46.5 4.15 5.50
CMCSA 141107C00047000 C 11/07/14 47.0 3.80 4.90
CMCSA 141107C00047500 C 11/07/14 47.5 3.75 4.55
CMCSA 141107C00048000 C 11/07/14 48.0 3.45 4.00
CMCSA 141107C00048500 C 11/07/14 48.5 2.79 3.60
CMCSA 141107C00049000 C 11/07/14 49.0 2.60 3.15
CMCSA 141107C00049500 C 11/07/14 49.5 2.15 2.69
CMCSA 141107C00050000 C 11/07/14 50.0 2.00 2.26
CMCSA 141107C00050500 C 11/07/14 50.5 1.63 1.91
CMCSA 141107C00051000 C 11/07/14 51.0 1.25 1.61
CMCSA 141107C00051500 C 11/07/14 51.5 1.07 1.26
CMCSA 141107C00052000 C 11/07/14 52.0 0.88 1.06
CMCSA 141107C00052500 C 11/07/14 52.5 0.68 1.11
CMCSA 141107C00053000 C 11/07/14 53.0 0.52 0.75
CMCSA 141107C00053500 C 11/07/14 53.5 0.28 0.56
CMCSA 141107C00054000 C 11/07/14 54.0 0.24 0.54
CMCSA 141107C00054500 C 11/07/14 54.5 0.10 0.49
CMCSA 141107C00055000 C 11/07/14 55.0 0.06 0.42
CMCSA 141107C00055500 C 11/07/14 55.5 0.02 0.34
CMCSA 141107C00056000 C 11/07/14 56.0 0.00 0.49
CMCSA 141107C00056500 C 11/07/14 56.5 0.00 0.23
CMCSA 141107C00057000 C 11/07/14 57.0 0.00 0.50
CMCSA 141107C00057500 C 11/07/14 57.5 0.00 0.37
CMCSA 141107C00058000 C 11/07/14 58.0 0.00 0.50
CMCSA 141107C00058500 C 11/07/14 58.5 0.00 0.50
CMCSA 141107C00059000 C 11/07/14 59.0 0.00 0.50
CMCSA 141107C00059500 C 11/07/14 59.5 0.00 0.50
CMCSA 141107C00060000 C 11/07/14 60.0 0.00 0.37
CMCSA 141107C00060500 C 11/07/14 60.5 0.00 0.50
CMCSA 141107C00061000 C 11/07/14 61.0 0.00 0.50
CMCSA 141107C00061500 C 11/07/14 61.5 0.00 0.50
CMCSA 141107C00062000 C 11/07/14 62.0 0.00 0.50
CMCSA 141107C00063000 C 11/07/14 63.0 0.00 0.50
CMCSA 141107C00064000 C 11/07/14 64.0 0.00 0.26
CMCSA 141107C00065000 C 11/07/14 65.0 0.00 0.50
CMCSA 141107P00040000 P 11/07/14 40.0 0.00 0.49
CMCSA 141107P00045000 P 11/07/14 45.0 0.08 0.49
CMCSA 141107P00045500 P 11/07/14 45.5 0.04 0.49
CMCSA 141107P00046000 P 11/07/14 46.0 0.07 0.45
CMCSA 141107P00046500 P 11/07/14 46.5 0.15 0.49
CMCSA 141107P00047000 P 11/07/14 47.0 0.19 0.45
CMCSA 141107P00047500 P 11/07/14 47.5 0.26 0.42
CMCSA 141107P00048000 P 11/07/14 48.0 0.27 0.43
CMCSA 141107P00048500 P 11/07/14 48.5 0.38 0.49
CMCSA 141107P00049000 P 11/07/14 49.0 0.46 0.57
CMCSA 141107P00049500 P 11/07/14 49.5 0.53 0.70
CMCSA 141107P00050000 P 11/07/14 50.0 0.64 0.89
CMCSA 141107P00050500 P 11/07/14 50.5 0.80 1.15
CMCSA 141107P00051000 P 11/07/14 51.0 1.01 1.22
CMCSA 141107P00051500 P 11/07/14 51.5 1.22 1.57
CMCSA 141107P00052000 P 11/07/14 52.0 1.46 1.84
CMCSA 141107P00052500 P 11/07/14 52.5 1.73 2.01
CMCSA 141107P00053000 P 11/07/14 53.0 2.10 2.49
CMCSA 141107P00053500 P 11/07/14 53.5 2.42 2.74
CMCSA 141107P00054000 P 11/07/14 54.0 2.72 3.15
CMCSA 141107P00054500 P 11/07/14 54.5 3.35 3.75
CMCSA 141107P00055000 P 11/07/14 55.0 3.60 4.45
CMCSA 141107P00055500 P 11/07/14 55.5 4.10 4.75
CMCSA 141107P00056000 P 11/07/14 56.0 4.40 5.25
CMCSA 141107P00056500 P 11/07/14 56.5 4.90 5.75
CMCSA 141107P00057000 P 11/07/14 57.0 5.20 6.40
CMCSA 141107P00057500 P 11/07/14 57.5 5.95 6.70
CMCSA 141107P00058000 P 11/07/14 58.0 6.45 7.25
CMCSA 141107P00058500 P 11/07/14 58.5 6.95 7.80
CMCSA 141107P00059000 P 11/07/14 59.0 7.45 8.25
CMCSA 141107P00059500 P 11/07/14 59.5 7.95 8.75
CMCSA 141107P00060000 P 11/07/14 60.0 8.25 9.25
CMCSA 141107P00060500 P 11/07/14 60.5 7.55 11.10
CMCSA 141107P00061000 P 11/07/14 61.0 8.10 11.35
CMCSA 141107P00061500 P 11/07/14 61.5 8.65 11.85
CMCSA 141107P00062000 P 11/07/14 62.0 8.90 12.20
CMCSA 141107P00063000 P 11/07/14 63.0 10.00 13.40
CMCSA 141107P00064000 P 11/07/14 64.0 10.95 13.30
CMCSA 141107P00065000 P 11/07/14 65.0 13.25 14.15
CMCSA 141114C00040000 C 11/14/14 40.0 10.10 11.75
CMCSA 141114C00045000 C 11/14/14 45.0 5.35 6.95
CMCSA 141114C00045500 C 11/14/14 45.5 5.00 6.55
CMCSA 141114C00046000 C 11/14/14 46.0 4.55 5.85
CMCSA 141114C00046500 C 11/14/14 46.5 4.25 5.35
CMCSA 141114C00047000 C 11/14/14 47.0 4.00 5.00
CMCSA 141114C00047500 C 11/14/14 47.5 3.90 4.60
CMCSA 141114C00048000 C 11/14/14 48.0 3.30 4.00
CMCSA 141114C00048500 C 11/14/14 48.5 3.20 3.45
CMCSA 141114C00049000 C 11/14/14 49.0 2.55 3.15
CMCSA 141114C00049500 C 11/14/14 49.5 2.45 2.76
CMCSA 141114C00050000 C 11/14/14 50.0 2.12 2.58
CMCSA 141114C00050500 C 11/14/14 50.5 1.80 2.05
CMCSA 141114C00051000 C 11/14/14 51.0 1.42 1.77
CMCSA 141114C00051500 C 11/14/14 51.5 1.11 1.45
CMCSA 141114C00052000 C 11/14/14 52.0 1.02 1.31
CMCSA 141114C00052500 C 11/14/14 52.5 0.78 1.03
CMCSA 141114C00053000 C 11/14/14 53.0 0.62 1.04
CMCSA 141114C00053500 C 11/14/14 53.5 0.51 0.63
CMCSA 141114C00054000 C 11/14/14 54.0 0.32 0.56
CMCSA 141114C00054500 C 11/14/14 54.5 0.18 0.50
CMCSA 141114C00055000 C 11/14/14 55.0 0.14 0.34
CMCSA 141114C00055500 C 11/14/14 55.5 0.04 0.35
CMCSA 141114C00056000 C 11/14/14 56.0 0.02 0.28
CMCSA 141114C00056500 C 11/14/14 56.5 0.00 0.34
CMCSA 141114C00057000 C 11/14/14 57.0 0.00 0.49
CMCSA 141114C00057500 C 11/14/14 57.5 0.00 0.36
CMCSA 141114C00058000 C 11/14/14 58.0 0.00 0.49
CMCSA 141114C00058500 C 11/14/14 58.5 0.00 0.50
CMCSA 141114C00059000 C 11/14/14 59.0 0.00 0.50
CMCSA 141114C00059500 C 11/14/14 59.5 0.00 0.50
CMCSA 141114C00060000 C 11/14/14 60.0 0.00 0.37
CMCSA 141114C00061000 C 11/14/14 61.0 0.00 0.50
CMCSA 141114C00062000 C 11/14/14 62.0 0.00 0.50
CMCSA 141114C00063000 C 11/14/14 63.0 0.00 0.50
CMCSA 141114P00040000 P 11/14/14 40.0 0.00 0.49
CMCSA 141114P00045000 P 11/14/14 45.0 0.11 0.45
CMCSA 141114P00045500 P 11/14/14 45.5 0.15 0.47
CMCSA 141114P00046000 P 11/14/14 46.0 0.08 0.53
CMCSA 141114P00046500 P 11/14/14 46.5 0.22 0.40
CMCSA 141114P00047000 P 11/14/14 47.0 0.23 0.45
CMCSA 141114P00047500 P 11/14/14 47.5 0.29 0.43
CMCSA 141114P00048000 P 11/14/14 48.0 0.37 0.47
CMCSA 141114P00048500 P 11/14/14 48.5 0.44 0.58
CMCSA 141114P00049000 P 11/14/14 49.0 0.52 0.66
CMCSA 141114P00049500 P 11/14/14 49.5 0.64 0.81
CMCSA 141114P00050000 P 11/14/14 50.0 0.77 1.07
CMCSA 141114P00050500 P 11/14/14 50.5 0.94 1.20
CMCSA 141114P00051000 P 11/14/14 51.0 1.07 1.39
CMCSA 141114P00051500 P 11/14/14 51.5 1.29 1.70
CMCSA 141114P00052000 P 11/14/14 52.0 1.63 2.01
CMCSA 141114P00052500 P 11/14/14 52.5 1.93 2.13
CMCSA 141114P00053000 P 11/14/14 53.0 2.27 2.46
CMCSA 141114P00053500 P 11/14/14 53.5 2.44 2.84
CMCSA 141114P00054000 P 11/14/14 54.0 2.75 3.20
CMCSA 141114P00054500 P 11/14/14 54.5 3.35 3.65
CMCSA 141114P00055000 P 11/14/14 55.0 3.70 4.50
CMCSA 141114P00055500 P 11/14/14 55.5 4.15 4.70
CMCSA 141114P00056000 P 11/14/14 56.0 4.45 5.50
CMCSA 141114P00056500 P 11/14/14 56.5 5.05 5.70
CMCSA 141114P00057000 P 11/14/14 57.0 5.30 6.20
CMCSA 141114P00057500 P 11/14/14 57.5 6.00 6.70
CMCSA 141114P00058000 P 11/14/14 58.0 6.20 7.20
CMCSA 141114P00058500 P 11/14/14 58.5 6.90 7.95
CMCSA 141114P00059000 P 11/14/14 59.0 7.40 8.35
CMCSA 141114P00059500 P 11/14/14 59.5 7.45 9.60
CMCSA 141114P00060000 P 11/14/14 60.0 7.50 9.95
CMCSA 141114P00061000 P 11/14/14 61.0 8.05 11.60
CMCSA 141114P00062000 P 11/14/14 62.0 9.05 12.60
CMCSA 141114P00063000 P 11/14/14 63.0 10.25 12.10
CMCSA 141122C00040000 C 11/22/14 40.0 10.45 11.90
CMCSA 141122C00041000 C 11/22/14 41.0 9.50 10.75
CMCSA 141122C00042000 C 11/22/14 42.0 8.50 9.70
CMCSA 141122C00043000 C 11/22/14 43.0 7.55 8.70
CMCSA 141122C00043500 C 11/22/14 43.5 7.05 8.25
CMCSA 141122C00044000 C 11/22/14 44.0 6.60 7.80
CMCSA 141122C00044500 C 11/22/14 44.5 6.10 7.30
CMCSA 141122C00045000 C 11/22/14 45.0 6.35 6.75
CMCSA 141122C00045500 C 11/22/14 45.5 5.85 6.30
CMCSA 141122C00046000 C 11/22/14 46.0 5.40 5.85
CMCSA 141122C00046500 C 11/22/14 46.5 4.95 5.40
CMCSA 141122C00047000 C 11/22/14 47.0 4.50 4.95
CMCSA 141122C00047500 C 11/22/14 47.5 4.10 4.50
CMCSA 141122C00048000 C 11/22/14 48.0 3.65 4.05
CMCSA 141122C00048500 C 11/22/14 48.5 3.25 3.65
CMCSA 141122C00049000 C 11/22/14 49.0 2.85 3.25
CMCSA 141122C00049500 C 11/22/14 49.5 2.60 2.90
CMCSA 141122C00050000 C 11/22/14 50.0 2.21 2.54
CMCSA 141122C00050500 C 11/22/14 50.5 1.94 2.19
CMCSA 141122C00051000 C 11/22/14 51.0 1.65 1.89
CMCSA 141122C00051500 C 11/22/14 51.5 1.40 1.60
CMCSA 141122C00052000 C 11/22/14 52.0 1.12 1.30
CMCSA 141122C00052500 C 11/22/14 52.5 0.97 1.14
CMCSA 141122C00053000 C 11/22/14 53.0 0.75 0.95
CMCSA 141122C00053500 C 11/22/14 53.5 0.59 0.78
CMCSA 141122C00054000 C 11/22/14 54.0 0.46 0.60
CMCSA 141122C00054500 C 11/22/14 54.5 0.35 0.48
CMCSA 141122C00055000 C 11/22/14 55.0 0.31 0.40
CMCSA 141122C00055500 C 11/22/14 55.5 0.19 0.32
CMCSA 141122C00056000 C 11/22/14 56.0 0.13 0.25
CMCSA 141122C00056500 C 11/22/14 56.5 0.09 0.19
CMCSA 141122C00057000 C 11/22/14 57.0 0.04 0.15
CMCSA 141122C00057500 C 11/22/14 57.5 0.05 0.12
CMCSA 141122C00058000 C 11/22/14 58.0 0.00 0.11
CMCSA 141122C00058500 C 11/22/14 58.5 0.00 0.09
CMCSA 141122C00059000 C 11/22/14 59.0 0.00 0.08
CMCSA 141122C00059500 C 11/22/14 59.5 0.00 0.08
CMCSA 141122C00060000 C 11/22/14 60.0 0.00 0.07
CMCSA 141122C00062500 C 11/22/14 62.5 0.00 0.06
CMCSA 141122C00065000 C 11/22/14 65.0 0.00 0.05
CMCSA 141122C00070000 C 11/22/14 70.0 0.00 0.03
CMCSA 141122C00075000 C 11/22/14 75.0 0.00 0.03
CMCSA 141122P00040000 P 11/22/14 40.0 0.03 0.16
CMCSA 141122P00041000 P 11/22/14 41.0 0.04 0.17
CMCSA 141122P00042000 P 11/22/14 42.0 0.06 0.20
CMCSA 141122P00043000 P 11/22/14 43.0 0.09 0.22
CMCSA 141122P00043500 P 11/22/14 43.5 0.11 0.24
CMCSA 141122P00044000 P 11/22/14 44.0 0.13 0.24
CMCSA 141122P00044500 P 11/22/14 44.5 0.15 0.26
CMCSA 141122P00045000 P 11/22/14 45.0 0.17 0.24
CMCSA 141122P00045500 P 11/22/14 45.5 0.20 0.29
CMCSA 141122P00046000 P 11/22/14 46.0 0.24 0.33
CMCSA 141122P00046500 P 11/22/14 46.5 0.28 0.37
CMCSA 141122P00047000 P 11/22/14 47.0 0.33 0.42
CMCSA 141122P00047500 P 11/22/14 47.5 0.39 0.48
CMCSA 141122P00048000 P 11/22/14 48.0 0.46 0.56
CMCSA 141122P00048500 P 11/22/14 48.5 0.55 0.65
CMCSA 141122P00049000 P 11/22/14 49.0 0.67 0.77
CMCSA 141122P00049500 P 11/22/14 49.5 0.79 0.90
CMCSA 141122P00050000 P 11/22/14 50.0 0.94 1.05
CMCSA 141122P00050500 P 11/22/14 50.5 1.08 1.25
CMCSA 141122P00051000 P 11/22/14 51.0 1.29 1.47
CMCSA 141122P00051500 P 11/22/14 51.5 1.57 1.71
CMCSA 141122P00052000 P 11/22/14 52.0 1.78 1.97
CMCSA 141122P00052500 P 11/22/14 52.5 2.13 2.28
CMCSA 141122P00053000 P 11/22/14 53.0 2.38 2.63
CMCSA 141122P00053500 P 11/22/14 53.5 2.68 2.97
CMCSA 141122P00054000 P 11/22/14 54.0 3.05 3.35
CMCSA 141122P00054500 P 11/22/14 54.5 3.45 3.75
CMCSA 141122P00055000 P 11/22/14 55.0 3.85 4.15
CMCSA 141122P00055500 P 11/22/14 55.5 4.25 4.55
CMCSA 141122P00056000 P 11/22/14 56.0 4.70 5.35
CMCSA 141122P00056500 P 11/22/14 56.5 5.10 5.90
CMCSA 141122P00057000 P 11/22/14 57.0 5.40 6.70
CMCSA 141122P00057500 P 11/22/14 57.5 6.00 7.20
CMCSA 141122P00058000 P 11/22/14 58.0 6.45 7.70
CMCSA 141122P00058500 P 11/22/14 58.5 6.95 8.15
CMCSA 141122P00059000 P 11/22/14 59.0 7.45 8.65
CMCSA 141122P00059500 P 11/22/14 59.5 7.85 9.15
CMCSA 141122P00060000 P 11/22/14 60.0 8.45 9.65
CMCSA 141122P00062500 P 11/22/14 62.5 10.95 11.55
CMCSA 141122P00065000 P 11/22/14 65.0 12.05 15.30
CMCSA 141122P00070000 P 11/22/14 70.0 16.60 21.00
CMCSA 141122P00075000 P 11/22/14 75.0 22.30 26.05
CMCSA 141128C00040000 C 11/28/14 40.0 10.05 12.90
CMCSA 141128C00045000 C 11/28/14 45.0 6.35 6.85
CMCSA 141128C00045500 C 11/28/14 45.5 5.90 6.35
CMCSA 141128C00046000 C 11/28/14 46.0 5.45 5.90
CMCSA 141128C00046500 C 11/28/14 46.5 5.00 5.45
CMCSA 141128C00047000 C 11/28/14 47.0 4.55 5.00
CMCSA 141128C00047500 C 11/28/14 47.5 4.10 4.55
CMCSA 141128C00048000 C 11/28/14 48.0 3.70 4.10
CMCSA 141128C00048500 C 11/28/14 48.5 3.30 3.70
CMCSA 141128C00049000 C 11/28/14 49.0 2.91 3.30
CMCSA 141128C00049500 C 11/28/14 49.5 2.60 2.96
CMCSA 141128C00050000 C 11/28/14 50.0 2.21 2.56
CMCSA 141128C00050500 C 11/28/14 50.5 1.95 2.22
CMCSA 141128C00051000 C 11/28/14 51.0 1.65 1.98
CMCSA 141128C00051500 C 11/28/14 51.5 1.42 1.64
CMCSA 141128C00052000 C 11/28/14 52.0 1.08 1.40
CMCSA 141128C00052500 C 11/28/14 52.5 0.93 1.14
CMCSA 141128C00053000 C 11/28/14 53.0 0.80 0.96
CMCSA 141128C00053500 C 11/28/14 53.5 0.53 0.79
CMCSA 141128C00054000 C 11/28/14 54.0 0.46 0.65
CMCSA 141128C00054500 C 11/28/14 54.5 0.36 0.53
CMCSA 141128C00055000 C 11/28/14 55.0 0.28 0.42
CMCSA 141128C00055500 C 11/28/14 55.5 0.14 0.36
CMCSA 141128C00056000 C 11/28/14 56.0 0.10 0.29
CMCSA 141128C00056500 C 11/28/14 56.5 0.06 0.24
CMCSA 141128C00057000 C 11/28/14 57.0 0.03 0.20
CMCSA 141128C00057500 C 11/28/14 57.5 0.01 0.17
CMCSA 141128C00058000 C 11/28/14 58.0 0.00 0.15
CMCSA 141128C00058500 C 11/28/14 58.5 0.00 0.13
CMCSA 141128C00059000 C 11/28/14 59.0 0.00 0.11
CMCSA 141128C00059500 C 11/28/14 59.5 0.00 0.10
CMCSA 141128C00060000 C 11/28/14 60.0 0.00 0.09
CMCSA 141128C00060500 C 11/28/14 60.5 0.00 0.08
CMCSA 141128C00061000 C 11/28/14 61.0 0.00 0.08
CMCSA 141128C00061500 C 11/28/14 61.5 0.00 0.07
CMCSA 141128C00062000 C 11/28/14 62.0 0.00 0.07
CMCSA 141128P00040000 P 11/28/14 40.0 0.00 0.20
CMCSA 141128P00045000 P 11/28/14 45.0 0.16 0.37
CMCSA 141128P00045500 P 11/28/14 45.5 0.20 0.41
CMCSA 141128P00046000 P 11/28/14 46.0 0.24 0.45
CMCSA 141128P00046500 P 11/28/14 46.5 0.29 0.50
CMCSA 141128P00047000 P 11/28/14 47.0 0.34 0.55
CMCSA 141128P00047500 P 11/28/14 47.5 0.40 0.62
CMCSA 141128P00048000 P 11/28/14 48.0 0.48 0.70
CMCSA 141128P00048500 P 11/28/14 48.5 0.56 0.82
CMCSA 141128P00049000 P 11/28/14 49.0 0.64 0.87
CMCSA 141128P00049500 P 11/28/14 49.5 0.79 1.06
CMCSA 141128P00050000 P 11/28/14 50.0 0.93 1.21
CMCSA 141128P00050500 P 11/28/14 50.5 1.10 1.37
CMCSA 141128P00051000 P 11/28/14 51.0 1.29 1.59
CMCSA 141128P00051500 P 11/28/14 51.5 1.57 1.81
CMCSA 141128P00052000 P 11/28/14 52.0 1.76 2.12
CMCSA 141128P00052500 P 11/28/14 52.5 2.03 2.42
CMCSA 141128P00053000 P 11/28/14 53.0 2.36 2.74
CMCSA 141128P00053500 P 11/28/14 53.5 2.70 3.05
CMCSA 141128P00054000 P 11/28/14 54.0 3.05 3.40
CMCSA 141128P00054500 P 11/28/14 54.5 3.40 3.80
CMCSA 141128P00055000 P 11/28/14 55.0 3.80 4.20
CMCSA 141128P00055500 P 11/28/14 55.5 4.25 4.60
CMCSA 141128P00056000 P 11/28/14 56.0 4.50 5.70
CMCSA 141128P00056500 P 11/28/14 56.5 5.10 5.95
CMCSA 141128P00057000 P 11/28/14 57.0 5.30 7.05
CMCSA 141128P00057500 P 11/28/14 57.5 6.05 7.50
CMCSA 141128P00058000 P 11/28/14 58.0 6.25 8.10
CMCSA 141128P00058500 P 11/28/14 58.5 6.75 8.65
CMCSA 141128P00059000 P 11/28/14 59.0 6.80 9.00
CMCSA 141128P00059500 P 11/28/14 59.5 7.40 9.50
CMCSA 141128P00060000 P 11/28/14 60.0 8.20 9.90
CMCSA 141128P00060500 P 11/28/14 60.5 7.60 10.90
CMCSA 141128P00061000 P 11/28/14 61.0 8.20 11.45
CMCSA 141128P00061500 P 11/28/14 61.5 8.65 11.90
CMCSA 141128P00062000 P 11/28/14 62.0 10.25 12.40
CMCSA 141220C00040000 C 12/20/14 40.0 10.40 12.00
CMCSA 141220C00045000 C 12/20/14 45.0 6.50 7.05
CMCSA 141220C00050000 C 12/20/14 50.0 2.66 2.93
CMCSA 141220C00052500 C 12/20/14 52.5 1.28 1.56
CMCSA 141220C00055000 C 12/20/14 55.0 0.61 0.72
CMCSA 141220C00057500 C 12/20/14 57.5 0.09 0.31
CMCSA 141220C00060000 C 12/20/14 60.0 0.00 0.14
CMCSA 141220C00065000 C 12/20/14 65.0 0.00 0.06
CMCSA 141220P00040000 P 12/20/14 40.0 0.00 0.26
CMCSA 141220P00045000 P 12/20/14 45.0 0.34 0.51
CMCSA 141220P00050000 P 12/20/14 50.0 1.28 1.52
CMCSA 141220P00052500 P 12/20/14 52.5 2.46 2.72
CMCSA 141220P00055000 P 12/20/14 55.0 4.10 4.45
CMCSA 141220P00057500 P 12/20/14 57.5 6.00 7.40
CMCSA 141220P00060000 P 12/20/14 60.0 8.30 9.85
CMCSA 141220P00065000 P 12/20/14 65.0 13.20 15.60
CMCSA 150117C00018000 C 01/17/15 18.0 31.55 35.00
CMCSA 150117C00020000 C 01/17/15 20.0 29.10 32.80
CMCSA 150117C00023000 C 01/17/15 23.0 26.00 30.10
CMCSA 150117C00025000 C 01/17/15 25.0 24.00 27.95
CMCSA 150117C00028000 C 01/17/15 28.0 21.80 23.70
CMCSA 150117C00030000 C 01/17/15 30.0 20.00 21.90
CMCSA 150117C00033000 C 01/17/15 33.0 17.10 19.60
CMCSA 150117C00035000 C 01/17/15 35.0 15.10 16.90
CMCSA 150117C00037000 C 01/17/15 37.0 13.15 15.00
CMCSA 150117C00040000 C 01/17/15 40.0 10.30 12.35
CMCSA 150117C00042000 C 01/17/15 42.0 8.50 9.90
CMCSA 150117C00045000 C 01/17/15 45.0 6.65 7.10
CMCSA 150117C00047000 C 01/17/15 47.0 5.05 5.40
CMCSA 150117C00050000 C 01/17/15 50.0 2.90 3.10
CMCSA 150117C00052500 C 01/17/15 52.5 1.70 1.81
CMCSA 150117C00055000 C 01/17/15 55.0 0.87 0.95
CMCSA 150117C00057500 C 01/17/15 57.5 0.40 0.47
CMCSA 150117C00060000 C 01/17/15 60.0 0.13 0.21
CMCSA 150117C00062500 C 01/17/15 62.5 0.02 0.12
CMCSA 150117C00065000 C 01/17/15 65.0 0.01 0.07
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 0.03
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 0.00 0.06
CMCSA 150117P00030000 P 01/17/15 30.0 0.00 0.10
CMCSA 150117P00033000 P 01/17/15 33.0 0.04 0.16
CMCSA 150117P00035000 P 01/17/15 35.0 0.08 0.14
CMCSA 150117P00037000 P 01/17/15 37.0 0.12 0.20
CMCSA 150117P00040000 P 01/17/15 40.0 0.21 0.29
CMCSA 150117P00042000 P 01/17/15 42.0 0.30 0.38
CMCSA 150117P00045000 P 01/17/15 45.0 0.55 0.67
CMCSA 150117P00047000 P 01/17/15 47.0 0.88 0.96
CMCSA 150117P00050000 P 01/17/15 50.0 1.79 1.87
CMCSA 150117P00052500 P 01/17/15 52.5 2.88 3.15
CMCSA 150117P00055000 P 01/17/15 55.0 4.55 4.85
CMCSA 150117P00057500 P 01/17/15 57.5 6.55 7.00
CMCSA 150117P00060000 P 01/17/15 60.0 8.50 10.15
CMCSA 150117P00062500 P 01/17/15 62.5 10.75 12.70
CMCSA 150117P00065000 P 01/17/15 65.0 13.40 15.20
CMCSA 150117P00070000 P 01/17/15 70.0 18.35 20.20
CMCSA 150417C00025000 C 04/17/15 25.0 24.80 26.95
CMCSA 150417C00030000 C 04/17/15 30.0 20.05 22.95
CMCSA 150417C00035000 C 04/17/15 35.0 14.85 17.55
CMCSA 150417C00040000 C 04/17/15 40.0 11.50 12.00
CMCSA 150417C00045000 C 04/17/15 45.0 7.20 7.65
CMCSA 150417C00050000 C 04/17/15 50.0 3.90 4.20
CMCSA 150417C00052500 C 04/17/15 52.5 2.72 2.83
CMCSA 150417C00055000 C 04/17/15 55.0 1.72 1.91
CMCSA 150417C00057500 C 04/17/15 57.5 1.04 1.19
CMCSA 150417C00060000 C 04/17/15 60.0 0.60 0.71
CMCSA 150417C00062500 C 04/17/15 62.5 0.31 0.42
CMCSA 150417C00065000 C 04/17/15 65.0 0.12 0.26
CMCSA 150417C00070000 C 04/17/15 70.0 0.00 0.12
CMCSA 150417P00025000 P 04/17/15 25.0 0.01 0.12
CMCSA 150417P00030000 P 04/17/15 30.0 0.09 0.21
CMCSA 150417P00035000 P 04/17/15 35.0 0.23 0.35
CMCSA 150417P00040000 P 04/17/15 40.0 0.55 0.64
CMCSA 150417P00045000 P 04/17/15 45.0 1.29 1.42
CMCSA 150417P00050000 P 04/17/15 50.0 2.88 3.15
CMCSA 150417P00052500 P 04/17/15 52.5 4.10 4.40
CMCSA 150417P00055000 P 04/17/15 55.0 5.65 5.95
CMCSA 150417P00057500 P 04/17/15 57.5 7.45 7.85
CMCSA 150417P00060000 P 04/17/15 60.0 9.45 10.10
CMCSA 150417P00062500 P 04/17/15 62.5 11.50 13.10
CMCSA 150417P00065000 P 04/17/15 65.0 13.40 15.45
CMCSA 150417P00070000 P 04/17/15 70.0 18.40 20.50
CMCSA 160115C00025000 C 01/15/16 25.0 24.05 28.00
CMCSA 160115C00028000 C 01/15/16 28.0 21.05 24.80
CMCSA 160115C00030000 C 01/15/16 30.0 19.30 22.40
CMCSA 160115C00033000 C 01/15/16 33.0 16.60 19.50
CMCSA 160115C00035000 C 01/15/16 35.0 14.90 17.70
CMCSA 160115C00038000 C 01/15/16 38.0 13.85 14.50
CMCSA 160115C00040000 C 01/15/16 40.0 12.20 12.80
CMCSA 160115C00042000 C 01/15/16 42.0 10.65 11.25
CMCSA 160115C00045000 C 01/15/16 45.0 8.50 9.20
CMCSA 160115C00047000 C 01/15/16 47.0 7.40 7.80
CMCSA 160115C00050000 C 01/15/16 50.0 5.75 6.10
CMCSA 160115C00052500 C 01/15/16 52.5 4.60 4.90
CMCSA 160115C00055000 C 01/15/16 55.0 3.40 3.85
CMCSA 160115C00057500 C 01/15/16 57.5 2.66 2.97
CMCSA 160115C00060000 C 01/15/16 60.0 2.05 2.25
CMCSA 160115C00062500 C 01/15/16 62.5 1.46 1.70
CMCSA 160115C00065000 C 01/15/16 65.0 1.14 1.26
CMCSA 160115C00070000 C 01/15/16 70.0 0.43 0.73
CMCSA 160115C00075000 C 01/15/16 75.0 0.20 0.46
CMCSA 160115C00080000 C 01/15/16 80.0 0.07 0.30
CMCSA 160115P00025000 P 01/15/16 25.0 0.20 0.36
CMCSA 160115P00028000 P 01/15/16 28.0 0.34 0.49
CMCSA 160115P00030000 P 01/15/16 30.0 0.46 0.62
CMCSA 160115P00033000 P 01/15/16 33.0 0.71 0.87
CMCSA 160115P00035000 P 01/15/16 35.0 0.96 1.10
CMCSA 160115P00038000 P 01/15/16 38.0 1.40 1.58
CMCSA 160115P00040000 P 01/15/16 40.0 1.79 1.99
CMCSA 160115P00042000 P 01/15/16 42.0 2.27 2.50
CMCSA 160115P00045000 P 01/15/16 45.0 3.25 3.50
CMCSA 160115P00047000 P 01/15/16 47.0 4.00 4.25
CMCSA 160115P00050000 P 01/15/16 50.0 5.35 5.95
CMCSA 160115P00052500 P 01/15/16 52.5 6.60 6.90
CMCSA 160115P00055000 P 01/15/16 55.0 8.05 8.40
CMCSA 160115P00057500 P 01/15/16 57.5 9.70 10.10
CMCSA 160115P00060000 P 01/15/16 60.0 11.50 11.95
CMCSA 160115P00062500 P 01/15/16 62.5 13.45 13.95
CMCSA 160115P00065000 P 01/15/16 65.0 15.25 16.45
CMCSA 160115P00070000 P 01/15/16 70.0 19.25 21.55
CMCSA 160115P00075000 P 01/15/16 75.0 23.45 26.50
CMCSA 160115P00080000 P 01/15/16 80.0 28.05 32.00
CMCSA 170120C00025000 C 01/20/17 25.0 24.00 28.25
CMCSA 170120C00028000 C 01/20/17 28.0 21.15 25.80
CMCSA 170120C00030000 C 01/20/17 30.0 19.30 23.80
CMCSA 170120C00033000 C 01/20/17 33.0 16.75 20.90
CMCSA 170120C00035000 C 01/20/17 35.0 16.30 18.35
CMCSA 170120C00038000 C 01/20/17 38.0 13.80 16.20
CMCSA 170120C00040000 C 01/20/17 40.0 12.30 14.10
CMCSA 170120C00043000 C 01/20/17 43.0 10.10 12.85
CMCSA 170120C00045000 C 01/20/17 45.0 9.00 10.80
CMCSA 170120C00048000 C 01/20/17 48.0 7.20 9.95
CMCSA 170120C00050000 C 01/20/17 50.0 6.35 8.20
CMCSA 170120C00052500 C 01/20/17 52.5 5.25 7.70
CMCSA 170120C00055000 C 01/20/17 55.0 4.40 5.95
CMCSA 170120C00057500 C 01/20/17 57.5 4.00 5.10
CMCSA 170120C00060000 C 01/20/17 60.0 3.00 4.35
CMCSA 170120C00062500 C 01/20/17 62.5 2.29 4.30
CMCSA 170120C00065000 C 01/20/17 65.0 2.04 3.70
CMCSA 170120C00070000 C 01/20/17 70.0 1.25 2.09
CMCSA 170120C00075000 C 01/20/17 75.0 0.70 1.53
CMCSA 170120C00080000 C 01/20/17 80.0 0.60 1.15
CMCSA 170120C00085000 C 01/20/17 85.0 0.05 1.00
CMCSA 170120P00025000 P 01/20/17 25.0 0.32 1.22
CMCSA 170120P00028000 P 01/20/17 28.0 0.65 1.58
CMCSA 170120P00030000 P 01/20/17 30.0 0.92 1.87
CMCSA 170120P00033000 P 01/20/17 33.0 1.42 2.38
CMCSA 170120P00035000 P 01/20/17 35.0 1.51 2.81
CMCSA 170120P00038000 P 01/20/17 38.0 2.34 3.75
CMCSA 170120P00040000 P 01/20/17 40.0 2.95 3.95
CMCSA 170120P00043000 P 01/20/17 43.0 4.00 5.45
CMCSA 170120P00045000 P 01/20/17 45.0 4.80 6.30
CMCSA 170120P00048000 P 01/20/17 48.0 5.55 7.80
CMCSA 170120P00050000 P 01/20/17 50.0 6.95 8.25
CMCSA 170120P00052500 P 01/20/17 52.5 7.80 9.55
CMCSA 170120P00055000 P 01/20/17 55.0 9.85 11.75
CMCSA 170120P00057500 P 01/20/17 57.5 11.00 13.45
CMCSA 170120P00060000 P 01/20/17 60.0 12.75 15.25
CMCSA 170120P00062500 P 01/20/17 62.5 14.55 17.15
CMCSA 170120P00065000 P 01/20/17 65.0 16.50 19.10
CMCSA 170120P00070000 P 01/20/17 70.0 20.45 23.20
CMCSA 170120P00075000 P 01/20/17 75.0 24.90 27.50
CMCSA 170120P00080000 P 01/20/17 80.0 28.15 32.70
CMCSA 170120P00085000 P 01/20/17 85.0 33.00 37.35

OPRA data is delayed 15 minutes.