Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-21)Premium Content

Comcast Corporation (CMCSA)
As of Apr 24 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMCSA 140425C00034000 C 04/25/14 34.0 16.35 18.20
CMCSA 140425C00035000 C 04/25/14 35.0 15.55 17.20
CMCSA 140425C00036000 C 04/25/14 36.0 14.55 16.20
CMCSA 140425C00037000 C 04/25/14 37.0 13.55 15.20
CMCSA 140425C00038000 C 04/25/14 38.0 12.50 14.20
CMCSA 140425C00039000 C 04/25/14 39.0 11.80 13.15
CMCSA 140425C00040000 C 04/25/14 40.0 11.20 11.55
CMCSA 140425C00041000 C 04/25/14 41.0 10.20 10.55
CMCSA 140425C00042000 C 04/25/14 42.0 9.20 9.55
CMCSA 140425C00042500 C 04/25/14 42.5 8.60 9.50
CMCSA 140425C00043000 C 04/25/14 43.0 8.20 8.55
CMCSA 140425C00043500 C 04/25/14 43.5 7.60 8.50
CMCSA 140425C00044000 C 04/25/14 44.0 7.10 8.00
CMCSA 140425C00044500 C 04/25/14 44.5 6.60 7.50
CMCSA 140425C00045000 C 04/25/14 45.0 6.05 7.00
CMCSA 140425C00045500 C 04/25/14 45.5 5.60 6.50
CMCSA 140425C00046000 C 04/25/14 46.0 5.20 5.55
CMCSA 140425C00046500 C 04/25/14 46.5 4.60 5.30
CMCSA 140425C00047000 C 04/25/14 47.0 4.10 4.45
CMCSA 140425C00047500 C 04/25/14 47.5 3.70 3.95
CMCSA 140425C00048000 C 04/25/14 48.0 3.20 3.45
CMCSA 140425C00048500 C 04/25/14 48.5 2.71 2.93
CMCSA 140425C00049000 C 04/25/14 49.0 2.22 2.44
CMCSA 140425C00049500 C 04/25/14 49.5 1.73 1.96
CMCSA 140425C00050000 C 04/25/14 50.0 1.22 1.44
CMCSA 140425C00050500 C 04/25/14 50.5 0.74 0.95
CMCSA 140425C00051000 C 04/25/14 51.0 0.41 0.47
CMCSA 140425C00051500 C 04/25/14 51.5 0.13 0.15
CMCSA 140425C00052000 C 04/25/14 52.0 0.02 0.05
CMCSA 140425C00052500 C 04/25/14 52.5 0.00 0.04
CMCSA 140425C00053000 C 04/25/14 53.0 0.00 0.05
CMCSA 140425C00053500 C 04/25/14 53.5 0.00 0.05
CMCSA 140425C00054000 C 04/25/14 54.0 0.00 0.05
CMCSA 140425C00054500 C 04/25/14 54.5 0.00 0.05
CMCSA 140425C00055000 C 04/25/14 55.0 0.00 0.05
CMCSA 140425C00055500 C 04/25/14 55.5 0.00 0.05
CMCSA 140425C00056000 C 04/25/14 56.0 0.00 0.05
CMCSA 140425C00056500 C 04/25/14 56.5 0.00 0.05
CMCSA 140425C00057000 C 04/25/14 57.0 0.00 0.05
CMCSA 140425C00057500 C 04/25/14 57.5 0.00 0.05
CMCSA 140425C00058000 C 04/25/14 58.0 0.00 0.05
CMCSA 140425C00058500 C 04/25/14 58.5 0.00 0.05
CMCSA 140425C00059000 C 04/25/14 59.0 0.00 0.05
CMCSA 140425C00059500 C 04/25/14 59.5 0.00 0.05
CMCSA 140425C00060000 C 04/25/14 60.0 0.00 0.05
CMCSA 140425C00061000 C 04/25/14 61.0 0.00 0.05
CMCSA 140425C00062000 C 04/25/14 62.0 0.00 0.15
CMCSA 140425P00034000 P 04/25/14 34.0 0.00 0.15
CMCSA 140425P00035000 P 04/25/14 35.0 0.00 0.15
CMCSA 140425P00036000 P 04/25/14 36.0 0.00 0.15
CMCSA 140425P00037000 P 04/25/14 37.0 0.00 0.15
CMCSA 140425P00038000 P 04/25/14 38.0 0.00 0.15
CMCSA 140425P00039000 P 04/25/14 39.0 0.00 0.15
CMCSA 140425P00040000 P 04/25/14 40.0 0.00 0.15
CMCSA 140425P00041000 P 04/25/14 41.0 0.00 0.15
CMCSA 140425P00042000 P 04/25/14 42.0 0.00 0.15
CMCSA 140425P00042500 P 04/25/14 42.5 0.00 0.15
CMCSA 140425P00043000 P 04/25/14 43.0 0.00 0.15
CMCSA 140425P00043500 P 04/25/14 43.5 0.00 0.15
CMCSA 140425P00044000 P 04/25/14 44.0 0.00 0.15
CMCSA 140425P00044500 P 04/25/14 44.5 0.00 0.15
CMCSA 140425P00045000 P 04/25/14 45.0 0.00 0.15
CMCSA 140425P00045500 P 04/25/14 45.5 0.00 0.15
CMCSA 140425P00046000 P 04/25/14 46.0 0.00 0.15
CMCSA 140425P00046500 P 04/25/14 46.5 0.00 0.15
CMCSA 140425P00047000 P 04/25/14 47.0 0.00 0.11
CMCSA 140425P00047500 P 04/25/14 47.5 0.00 0.11
CMCSA 140425P00048000 P 04/25/14 48.0 0.00 0.04
CMCSA 140425P00048500 P 04/25/14 48.5 0.00 0.10
CMCSA 140425P00049000 P 04/25/14 49.0 0.00 0.10
CMCSA 140425P00049500 P 04/25/14 49.5 0.01 0.10
CMCSA 140425P00050000 P 04/25/14 50.0 0.01 0.07
CMCSA 140425P00050500 P 04/25/14 50.5 0.03 0.04
CMCSA 140425P00051000 P 04/25/14 51.0 0.07 0.09
CMCSA 140425P00051500 P 04/25/14 51.5 0.25 0.28
CMCSA 140425P00052000 P 04/25/14 52.0 0.59 0.76
CMCSA 140425P00052500 P 04/25/14 52.5 1.06 1.27
CMCSA 140425P00053000 P 04/25/14 53.0 1.24 1.91
CMCSA 140425P00053500 P 04/25/14 53.5 2.02 2.34
CMCSA 140425P00054000 P 04/25/14 54.0 2.53 2.84
CMCSA 140425P00054500 P 04/25/14 54.5 2.70 3.45
CMCSA 140425P00055000 P 04/25/14 55.0 3.20 3.95
CMCSA 140425P00055500 P 04/25/14 55.5 3.65 4.45
CMCSA 140425P00056000 P 04/25/14 56.0 4.15 4.95
CMCSA 140425P00056500 P 04/25/14 56.5 4.50 5.45
CMCSA 140425P00057000 P 04/25/14 57.0 5.00 5.95
CMCSA 140425P00057500 P 04/25/14 57.5 5.50 6.45
CMCSA 140425P00058000 P 04/25/14 58.0 6.00 6.95
CMCSA 140425P00058500 P 04/25/14 58.5 6.50 7.45
CMCSA 140425P00059000 P 04/25/14 59.0 7.00 7.95
CMCSA 140425P00059500 P 04/25/14 59.5 7.50 8.45
CMCSA 140425P00060000 P 04/25/14 60.0 8.00 8.95
CMCSA 140425P00061000 P 04/25/14 61.0 9.00 9.95
CMCSA 140425P00062000 P 04/25/14 62.0 9.55 10.80
CMCSA 140502C00034000 C 05/02/14 34.0 16.50 18.35
CMCSA 140502C00035000 C 05/02/14 35.0 15.50 17.15
CMCSA 140502C00036000 C 05/02/14 36.0 14.25 16.10
CMCSA 140502C00037000 C 05/02/14 37.0 13.30 15.25
CMCSA 140502C00038000 C 05/02/14 38.0 12.60 14.30
CMCSA 140502C00039000 C 05/02/14 39.0 11.70 13.25
CMCSA 140502C00040000 C 05/02/14 40.0 10.60 12.20
CMCSA 140502C00041000 C 05/02/14 41.0 9.60 11.05
CMCSA 140502C00042000 C 05/02/14 42.0 9.10 10.00
CMCSA 140502C00043500 C 05/02/14 43.5 7.60 8.50
CMCSA 140502C00044000 C 05/02/14 44.0 7.10 8.00
CMCSA 140502C00044500 C 05/02/14 44.5 6.60 7.50
CMCSA 140502C00045000 C 05/02/14 45.0 6.20 6.60
CMCSA 140502C00045500 C 05/02/14 45.5 5.60 6.30
CMCSA 140502C00046000 C 05/02/14 46.0 5.10 5.80
CMCSA 140502C00046500 C 05/02/14 46.5 4.60 5.30
CMCSA 140502C00047000 C 05/02/14 47.0 4.20 4.60
CMCSA 140502C00047500 C 05/02/14 47.5 3.75 4.10
CMCSA 140502C00048000 C 05/02/14 48.0 3.10 3.80
CMCSA 140502C00048500 C 05/02/14 48.5 2.77 2.97
CMCSA 140502C00049000 C 05/02/14 49.0 2.28 2.51
CMCSA 140502C00049500 C 05/02/14 49.5 1.87 2.00
CMCSA 140502C00050000 C 05/02/14 50.0 1.42 1.53
CMCSA 140502C00050500 C 05/02/14 50.5 1.05 1.13
CMCSA 140502C00051000 C 05/02/14 51.0 0.72 0.76
CMCSA 140502C00051500 C 05/02/14 51.5 0.44 0.46
CMCSA 140502C00052000 C 05/02/14 52.0 0.23 0.26
CMCSA 140502C00052500 C 05/02/14 52.5 0.11 0.14
CMCSA 140502C00053000 C 05/02/14 53.0 0.04 0.07
CMCSA 140502C00053500 C 05/02/14 53.5 0.01 0.05
CMCSA 140502C00054000 C 05/02/14 54.0 0.00 0.05
CMCSA 140502C00054500 C 05/02/14 54.5 0.00 0.04
CMCSA 140502C00055000 C 05/02/14 55.0 0.00 0.04
CMCSA 140502C00055500 C 05/02/14 55.5 0.00 0.04
CMCSA 140502C00056000 C 05/02/14 56.0 0.00 0.03
CMCSA 140502C00056500 C 05/02/14 56.5 0.00 0.03
CMCSA 140502C00057000 C 05/02/14 57.0 0.00 0.03
CMCSA 140502C00057500 C 05/02/14 57.5 0.00 0.03
CMCSA 140502C00058000 C 05/02/14 58.0 0.00 0.03
CMCSA 140502C00058500 C 05/02/14 58.5 0.00 0.03
CMCSA 140502C00059000 C 05/02/14 59.0 0.00 0.03
CMCSA 140502C00059500 C 05/02/14 59.5 0.00 0.03
CMCSA 140502C00060000 C 05/02/14 60.0 0.00 0.03
CMCSA 140502C00062500 C 05/02/14 62.5 0.00 0.02
CMCSA 140502C00065000 C 05/02/14 65.0 0.00 0.02
CMCSA 140502P00034000 P 05/02/14 34.0 0.00 0.02
CMCSA 140502P00035000 P 05/02/14 35.0 0.00 0.02
CMCSA 140502P00036000 P 05/02/14 36.0 0.00 0.02
CMCSA 140502P00037000 P 05/02/14 37.0 0.00 0.02
CMCSA 140502P00038000 P 05/02/14 38.0 0.00 0.02
CMCSA 140502P00039000 P 05/02/14 39.0 0.00 0.02
CMCSA 140502P00040000 P 05/02/14 40.0 0.00 0.02
CMCSA 140502P00041000 P 05/02/14 41.0 0.00 0.03
CMCSA 140502P00042000 P 05/02/14 42.0 0.00 0.03
CMCSA 140502P00043500 P 05/02/14 43.5 0.00 0.03
CMCSA 140502P00044000 P 05/02/14 44.0 0.00 0.03
CMCSA 140502P00044500 P 05/02/14 44.5 0.00 0.03
CMCSA 140502P00045000 P 05/02/14 45.0 0.00 0.04
CMCSA 140502P00045500 P 05/02/14 45.5 0.00 0.04
CMCSA 140502P00046000 P 05/02/14 46.0 0.00 0.04
CMCSA 140502P00046500 P 05/02/14 46.5 0.00 0.04
CMCSA 140502P00047000 P 05/02/14 47.0 0.00 0.04
CMCSA 140502P00047500 P 05/02/14 47.5 0.00 0.05
CMCSA 140502P00048000 P 05/02/14 48.0 0.01 0.05
CMCSA 140502P00048500 P 05/02/14 48.5 0.03 0.06
CMCSA 140502P00049000 P 05/02/14 49.0 0.03 0.09
CMCSA 140502P00049500 P 05/02/14 49.5 0.07 0.11
CMCSA 140502P00050000 P 05/02/14 50.0 0.11 0.14
CMCSA 140502P00050500 P 05/02/14 50.5 0.19 0.23
CMCSA 140502P00051000 P 05/02/14 51.0 0.34 0.36
CMCSA 140502P00051500 P 05/02/14 51.5 0.56 0.58
CMCSA 140502P00052000 P 05/02/14 52.0 0.84 0.88
CMCSA 140502P00052500 P 05/02/14 52.5 1.23 1.35
CMCSA 140502P00053000 P 05/02/14 53.0 1.63 1.77
CMCSA 140502P00053500 P 05/02/14 53.5 1.98 2.42
CMCSA 140502P00054000 P 05/02/14 54.0 2.53 2.85
CMCSA 140502P00054500 P 05/02/14 54.5 2.73 3.40
CMCSA 140502P00055000 P 05/02/14 55.0 3.20 3.90
CMCSA 140502P00055500 P 05/02/14 55.5 3.70 4.45
CMCSA 140502P00056000 P 05/02/14 56.0 4.20 4.95
CMCSA 140502P00056500 P 05/02/14 56.5 4.50 5.45
CMCSA 140502P00057000 P 05/02/14 57.0 5.00 5.95
CMCSA 140502P00057500 P 05/02/14 57.5 5.50 6.45
CMCSA 140502P00058000 P 05/02/14 58.0 6.00 6.95
CMCSA 140502P00058500 P 05/02/14 58.5 6.50 7.45
CMCSA 140502P00059000 P 05/02/14 59.0 7.00 7.95
CMCSA 140502P00059500 P 05/02/14 59.5 7.50 8.45
CMCSA 140502P00060000 P 05/02/14 60.0 8.00 8.95
CMCSA 140502P00062500 P 05/02/14 62.5 10.30 11.85
CMCSA 140502P00065000 P 05/02/14 65.0 12.70 14.50
CMCSA 140509C00043000 C 05/09/14 43.0 8.10 9.00
CMCSA 140509C00043500 C 05/09/14 43.5 7.60 8.50
CMCSA 140509C00044000 C 05/09/14 44.0 7.10 8.00
CMCSA 140509C00044500 C 05/09/14 44.5 6.60 7.50
CMCSA 140509C00045000 C 05/09/14 45.0 6.10 7.00
CMCSA 140509C00045500 C 05/09/14 45.5 5.60 6.50
CMCSA 140509C00046000 C 05/09/14 46.0 5.15 6.00
CMCSA 140509C00046500 C 05/09/14 46.5 4.65 5.50
CMCSA 140509C00047000 C 05/09/14 47.0 4.15 5.05
CMCSA 140509C00047500 C 05/09/14 47.5 3.65 4.15
CMCSA 140509C00048000 C 05/09/14 48.0 3.15 3.65
CMCSA 140509C00048500 C 05/09/14 48.5 2.82 3.05
CMCSA 140509C00049000 C 05/09/14 49.0 2.40 2.55
CMCSA 140509C00049500 C 05/09/14 49.5 1.99 2.08
CMCSA 140509C00050000 C 05/09/14 50.0 1.58 1.65
CMCSA 140509C00050500 C 05/09/14 50.5 1.24 1.28
CMCSA 140509C00051000 C 05/09/14 51.0 0.90 0.94
CMCSA 140509C00051500 C 05/09/14 51.5 0.62 0.66
CMCSA 140509C00052000 C 05/09/14 52.0 0.41 0.43
CMCSA 140509C00052500 C 05/09/14 52.5 0.24 0.28
CMCSA 140509C00053000 C 05/09/14 53.0 0.13 0.17
CMCSA 140509C00053500 C 05/09/14 53.5 0.06 0.11
CMCSA 140509C00054000 C 05/09/14 54.0 0.03 0.07
CMCSA 140509C00054500 C 05/09/14 54.5 0.01 0.05
CMCSA 140509C00055000 C 05/09/14 55.0 0.00 0.05
CMCSA 140509C00055500 C 05/09/14 55.5 0.00 0.05
CMCSA 140509C00056000 C 05/09/14 56.0 0.00 0.05
CMCSA 140509C00056500 C 05/09/14 56.5 0.00 0.05
CMCSA 140509C00057000 C 05/09/14 57.0 0.00 0.04
CMCSA 140509C00057500 C 05/09/14 57.5 0.00 0.04
CMCSA 140509C00058000 C 05/09/14 58.0 0.00 0.03
CMCSA 140509C00058500 C 05/09/14 58.5 0.00 0.03
CMCSA 140509P00043000 P 05/09/14 43.0 0.00 0.04
CMCSA 140509P00043500 P 05/09/14 43.5 0.02 0.03
CMCSA 140509P00044000 P 05/09/14 44.0 0.02 0.05
CMCSA 140509P00044500 P 05/09/14 44.5 0.02 0.05
CMCSA 140509P00045000 P 05/09/14 45.0 0.01 0.06
CMCSA 140509P00045500 P 05/09/14 45.5 0.01 0.05
CMCSA 140509P00046000 P 05/09/14 46.0 0.01 0.06
CMCSA 140509P00046500 P 05/09/14 46.5 0.01 0.06
CMCSA 140509P00047000 P 05/09/14 47.0 0.02 0.07
CMCSA 140509P00047500 P 05/09/14 47.5 0.03 0.09
CMCSA 140509P00048000 P 05/09/14 48.0 0.04 0.10
CMCSA 140509P00048500 P 05/09/14 48.5 0.08 0.11
CMCSA 140509P00049000 P 05/09/14 49.0 0.11 0.15
CMCSA 140509P00049500 P 05/09/14 49.5 0.15 0.19
CMCSA 140509P00050000 P 05/09/14 50.0 0.23 0.26
CMCSA 140509P00050500 P 05/09/14 50.5 0.36 0.38
CMCSA 140509P00051000 P 05/09/14 51.0 0.52 0.54
CMCSA 140509P00051500 P 05/09/14 51.5 0.74 0.77
CMCSA 140509P00052000 P 05/09/14 52.0 1.02 1.05
CMCSA 140509P00052500 P 05/09/14 52.5 1.33 1.42
CMCSA 140509P00053000 P 05/09/14 53.0 1.72 1.88
CMCSA 140509P00053500 P 05/09/14 53.5 2.16 2.31
CMCSA 140509P00054000 P 05/09/14 54.0 2.40 2.95
CMCSA 140509P00054500 P 05/09/14 54.5 2.57 3.45
CMCSA 140509P00055000 P 05/09/14 55.0 3.05 3.95
CMCSA 140509P00055500 P 05/09/14 55.5 3.55 4.30
CMCSA 140509P00056000 P 05/09/14 56.0 4.05 4.90
CMCSA 140509P00056500 P 05/09/14 56.5 4.50 5.50
CMCSA 140509P00057000 P 05/09/14 57.0 4.95 5.95
CMCSA 140509P00057500 P 05/09/14 57.5 5.50 6.45
CMCSA 140509P00058000 P 05/09/14 58.0 6.50 6.95
CMCSA 140509P00058500 P 05/09/14 58.5 6.50 7.45
CMCSA 140517C00034000 C 05/17/14 34.0 16.75 18.00
CMCSA 140517C00035000 C 05/17/14 35.0 16.10 17.00
CMCSA 140517C00036000 C 05/17/14 36.0 15.10 16.00
CMCSA 140517C00037000 C 05/17/14 37.0 14.10 15.00
CMCSA 140517C00038000 C 05/17/14 38.0 13.10 14.00
CMCSA 140517C00039000 C 05/17/14 39.0 12.10 13.00
CMCSA 140517C00040000 C 05/17/14 40.0 11.00 12.00
CMCSA 140517C00041000 C 05/17/14 41.0 10.10 11.00
CMCSA 140517C00042000 C 05/17/14 42.0 9.10 10.00
CMCSA 140517C00043000 C 05/17/14 43.0 8.15 9.00
CMCSA 140517C00044000 C 05/17/14 44.0 7.25 7.60
CMCSA 140517C00045000 C 05/17/14 45.0 6.25 6.60
CMCSA 140517C00046000 C 05/17/14 46.0 5.15 6.05
CMCSA 140517C00047000 C 05/17/14 47.0 4.30 4.55
CMCSA 140517C00048000 C 05/17/14 48.0 3.30 3.65
CMCSA 140517C00049000 C 05/17/14 49.0 2.53 2.63
CMCSA 140517C00050000 C 05/17/14 50.0 1.72 1.77
CMCSA 140517C00052500 C 05/17/14 52.5 0.37 0.39
CMCSA 140517C00055000 C 05/17/14 55.0 0.04 0.06
CMCSA 140517C00057500 C 05/17/14 57.5 0.00 0.05
CMCSA 140517C00060000 C 05/17/14 60.0 0.00 0.04
CMCSA 140517C00065000 C 05/17/14 65.0 0.00 0.03
CMCSA 140517P00034000 P 05/17/14 34.0 0.00 0.03
CMCSA 140517P00035000 P 05/17/14 35.0 0.00 0.03
CMCSA 140517P00036000 P 05/17/14 36.0 0.00 0.03
CMCSA 140517P00037000 P 05/17/14 37.0 0.00 0.03
CMCSA 140517P00038000 P 05/17/14 38.0 0.00 0.03
CMCSA 140517P00039000 P 05/17/14 39.0 0.00 0.04
CMCSA 140517P00040000 P 05/17/14 40.0 0.00 0.04
CMCSA 140517P00041000 P 05/17/14 41.0 0.01 0.04
CMCSA 140517P00042000 P 05/17/14 42.0 0.01 0.05
CMCSA 140517P00043000 P 05/17/14 43.0 0.02 0.05
CMCSA 140517P00044000 P 05/17/14 44.0 0.02 0.06
CMCSA 140517P00045000 P 05/17/14 45.0 0.03 0.05
CMCSA 140517P00046000 P 05/17/14 46.0 0.04 0.06
CMCSA 140517P00047000 P 05/17/14 47.0 0.07 0.11
CMCSA 140517P00048000 P 05/17/14 48.0 0.11 0.14
CMCSA 140517P00049000 P 05/17/14 49.0 0.18 0.21
CMCSA 140517P00050000 P 05/17/14 50.0 0.35 0.38
CMCSA 140517P00052500 P 05/17/14 52.5 1.48 1.53
CMCSA 140517P00055000 P 05/17/14 55.0 3.55 3.90
CMCSA 140517P00057500 P 05/17/14 57.5 5.50 6.45
CMCSA 140517P00060000 P 05/17/14 60.0 8.00 8.95
CMCSA 140517P00065000 P 05/17/14 65.0 11.75 15.15
CMCSA 140523C00043000 C 05/23/14 43.0 8.15 9.05
CMCSA 140523C00043500 C 05/23/14 43.5 7.65 8.55
CMCSA 140523C00044000 C 05/23/14 44.0 7.15 8.05
CMCSA 140523C00044500 C 05/23/14 44.5 6.65 7.55
CMCSA 140523C00045000 C 05/23/14 45.0 6.15 7.05
CMCSA 140523C00045500 C 05/23/14 45.5 5.65 6.55
CMCSA 140523C00046000 C 05/23/14 46.0 5.15 6.05
CMCSA 140523C00046500 C 05/23/14 46.5 4.70 5.55
CMCSA 140523C00047000 C 05/23/14 47.0 4.25 4.80
CMCSA 140523C00047500 C 05/23/14 47.5 3.75 4.25
CMCSA 140523C00048000 C 05/23/14 48.0 3.45 3.65
CMCSA 140523C00048500 C 05/23/14 48.5 3.00 3.15
CMCSA 140523C00049000 C 05/23/14 49.0 2.56 2.74
CMCSA 140523C00049500 C 05/23/14 49.5 2.14 2.32
CMCSA 140523C00050000 C 05/23/14 50.0 1.82 1.91
CMCSA 140523C00050500 C 05/23/14 50.5 1.46 1.55
CMCSA 140523C00051000 C 05/23/14 51.0 1.16 1.23
CMCSA 140523C00051500 C 05/23/14 51.5 0.91 0.94
CMCSA 140523C00052000 C 05/23/14 52.0 0.69 0.72
CMCSA 140523C00052500 C 05/23/14 52.5 0.50 0.53
CMCSA 140523C00053000 C 05/23/14 53.0 0.34 0.38
CMCSA 140523C00053500 C 05/23/14 53.5 0.24 0.28
CMCSA 140523C00054000 C 05/23/14 54.0 0.15 0.20
CMCSA 140523C00054500 C 05/23/14 54.5 0.10 0.17
CMCSA 140523C00055000 C 05/23/14 55.0 0.07 0.11
CMCSA 140523C00055500 C 05/23/14 55.5 0.04 0.10
CMCSA 140523C00056000 C 05/23/14 56.0 0.03 0.07
CMCSA 140523C00056500 C 05/23/14 56.5 0.02 0.06
CMCSA 140523C00057000 C 05/23/14 57.0 0.01 0.06
CMCSA 140523C00057500 C 05/23/14 57.5 0.01 0.05
CMCSA 140523C00058000 C 05/23/14 58.0 0.00 0.05
CMCSA 140523C00058500 C 05/23/14 58.5 0.00 0.05
CMCSA 140523P00043000 P 05/23/14 43.0 0.02 0.07
CMCSA 140523P00043500 P 05/23/14 43.5 0.03 0.07
CMCSA 140523P00044000 P 05/23/14 44.0 0.02 0.08
CMCSA 140523P00044500 P 05/23/14 44.5 0.02 0.09
CMCSA 140523P00045000 P 05/23/14 45.0 0.03 0.09
CMCSA 140523P00045500 P 05/23/14 45.5 0.03 0.10
CMCSA 140523P00046000 P 05/23/14 46.0 0.04 0.11
CMCSA 140523P00046500 P 05/23/14 46.5 0.06 0.13
CMCSA 140523P00047000 P 05/23/14 47.0 0.08 0.15
CMCSA 140523P00047500 P 05/23/14 47.5 0.13 0.17
CMCSA 140523P00048000 P 05/23/14 48.0 0.17 0.20
CMCSA 140523P00048500 P 05/23/14 48.5 0.21 0.27
CMCSA 140523P00049000 P 05/23/14 49.0 0.27 0.33
CMCSA 140523P00049500 P 05/23/14 49.5 0.35 0.40
CMCSA 140523P00050000 P 05/23/14 50.0 0.46 0.52
CMCSA 140523P00050500 P 05/23/14 50.5 0.60 0.65
CMCSA 140523P00051000 P 05/23/14 51.0 0.79 0.83
CMCSA 140523P00051500 P 05/23/14 51.5 1.00 1.07
CMCSA 140523P00052000 P 05/23/14 52.0 1.27 1.34
CMCSA 140523P00052500 P 05/23/14 52.5 1.58 1.67
CMCSA 140523P00053000 P 05/23/14 53.0 1.93 2.08
CMCSA 140523P00053500 P 05/23/14 53.5 2.31 2.48
CMCSA 140523P00054000 P 05/23/14 54.0 2.74 2.90
CMCSA 140523P00054500 P 05/23/14 54.5 3.20 3.35
CMCSA 140523P00055000 P 05/23/14 55.0 3.15 4.00
CMCSA 140523P00055500 P 05/23/14 55.5 3.60 4.45
CMCSA 140523P00056000 P 05/23/14 56.0 4.10 4.95
CMCSA 140523P00056500 P 05/23/14 56.5 4.55 5.45
CMCSA 140523P00057000 P 05/23/14 57.0 5.05 5.95
CMCSA 140523P00057500 P 05/23/14 57.5 5.55 6.45
CMCSA 140523P00058000 P 05/23/14 58.0 6.05 6.95
CMCSA 140523P00058500 P 05/23/14 58.5 7.00 7.35
CMCSA 140530C00042000 C 05/30/14 42.0 9.15 10.05
CMCSA 140530C00042500 C 05/30/14 42.5 8.65 9.55
CMCSA 140530C00043000 C 05/30/14 43.0 8.15 9.05
CMCSA 140530C00043500 C 05/30/14 43.5 7.65 8.55
CMCSA 140530C00044000 C 05/30/14 44.0 7.15 8.05
CMCSA 140530C00044500 C 05/30/14 44.5 6.65 7.55
CMCSA 140530C00045000 C 05/30/14 45.0 6.20 7.05
CMCSA 140530C00045500 C 05/30/14 45.5 5.70 6.60
CMCSA 140530C00046000 C 05/30/14 46.0 5.30 5.70
CMCSA 140530C00046500 C 05/30/14 46.5 4.75 5.60
CMCSA 140530C00047000 C 05/30/14 47.0 4.30 4.85
CMCSA 140530C00047500 C 05/30/14 47.5 3.80 4.30
CMCSA 140530C00048000 C 05/30/14 48.0 3.50 3.70
CMCSA 140530C00048500 C 05/30/14 48.5 3.05 3.25
CMCSA 140530C00049000 C 05/30/14 49.0 2.64 2.81
CMCSA 140530C00049500 C 05/30/14 49.5 2.23 2.41
CMCSA 140530C00050000 C 05/30/14 50.0 1.92 2.00
CMCSA 140530C00050500 C 05/30/14 50.5 1.58 1.66
CMCSA 140530C00051000 C 05/30/14 51.0 1.26 1.34
CMCSA 140530C00051500 C 05/30/14 51.5 1.00 1.05
CMCSA 140530C00052000 C 05/30/14 52.0 0.77 0.81
CMCSA 140530C00052500 C 05/30/14 52.5 0.58 0.63
CMCSA 140530C00053000 C 05/30/14 53.0 0.41 0.47
CMCSA 140530C00053500 C 05/30/14 53.5 0.29 0.36
CMCSA 140530C00054000 C 05/30/14 54.0 0.20 0.26
CMCSA 140530C00054500 C 05/30/14 54.5 0.14 0.20
CMCSA 140530C00055000 C 05/30/14 55.0 0.09 0.16
CMCSA 140530C00055500 C 05/30/14 55.5 0.06 0.12
CMCSA 140530C00056000 C 05/30/14 56.0 0.04 0.09
CMCSA 140530C00056500 C 05/30/14 56.5 0.03 0.08
CMCSA 140530C00057000 C 05/30/14 57.0 0.01 0.07
CMCSA 140530C00057500 C 05/30/14 57.5 0.01 0.06
CMCSA 140530C00058000 C 05/30/14 58.0 0.01 0.05
CMCSA 140530C00058500 C 05/30/14 58.5 0.00 0.05
CMCSA 140530P00042000 P 05/30/14 42.0 0.03 0.07
CMCSA 140530P00042500 P 05/30/14 42.5 0.03 0.08
CMCSA 140530P00043000 P 05/30/14 43.0 0.02 0.08
CMCSA 140530P00043500 P 05/30/14 43.5 0.02 0.09
CMCSA 140530P00044000 P 05/30/14 44.0 0.03 0.10
CMCSA 140530P00044500 P 05/30/14 44.5 0.03 0.10
CMCSA 140530P00045000 P 05/30/14 45.0 0.04 0.12
CMCSA 140530P00045500 P 05/30/14 45.5 0.05 0.13
CMCSA 140530P00046000 P 05/30/14 46.0 0.07 0.14
CMCSA 140530P00046500 P 05/30/14 46.5 0.10 0.16
CMCSA 140530P00047000 P 05/30/14 47.0 0.11 0.19
CMCSA 140530P00047500 P 05/30/14 47.5 0.17 0.23
CMCSA 140530P00048000 P 05/30/14 48.0 0.22 0.25
CMCSA 140530P00048500 P 05/30/14 48.5 0.27 0.32
CMCSA 140530P00049000 P 05/30/14 49.0 0.34 0.39
CMCSA 140530P00049500 P 05/30/14 49.5 0.43 0.50
CMCSA 140530P00050000 P 05/30/14 50.0 0.55 0.62
CMCSA 140530P00050500 P 05/30/14 50.5 0.70 0.76
CMCSA 140530P00051000 P 05/30/14 51.0 0.88 0.96
CMCSA 140530P00051500 P 05/30/14 51.5 1.12 1.16
CMCSA 140530P00052000 P 05/30/14 52.0 1.37 1.44
CMCSA 140530P00052500 P 05/30/14 52.5 1.68 1.76
CMCSA 140530P00053000 P 05/30/14 53.0 2.01 2.16
CMCSA 140530P00053500 P 05/30/14 53.5 2.39 2.55
CMCSA 140530P00054000 P 05/30/14 54.0 2.79 2.96
CMCSA 140530P00054500 P 05/30/14 54.5 3.20 3.35
CMCSA 140530P00055000 P 05/30/14 55.0 3.25 4.00
CMCSA 140530P00055500 P 05/30/14 55.5 3.65 4.50
CMCSA 140530P00056000 P 05/30/14 56.0 4.10 4.95
CMCSA 140530P00056500 P 05/30/14 56.5 4.60 5.45
CMCSA 140530P00057000 P 05/30/14 57.0 5.05 5.95
CMCSA 140530P00057500 P 05/30/14 57.5 5.55 6.45
CMCSA 140530P00058000 P 05/30/14 58.0 6.05 6.95
CMCSA 140530P00058500 P 05/30/14 58.5 7.00 7.35
CMCSA 140606C00042000 C 06/06/14 42.0 9.05 10.45
CMCSA 140606C00043000 C 06/06/14 43.0 8.05 9.05
CMCSA 140606C00044000 C 06/06/14 44.0 7.25 7.65
CMCSA 140606C00044500 C 06/06/14 44.5 6.75 7.20
CMCSA 140606C00045000 C 06/06/14 45.0 6.25 6.70
CMCSA 140606C00045500 C 06/06/14 45.5 5.75 6.25
CMCSA 140606C00046000 C 06/06/14 46.0 5.30 5.75
CMCSA 140606C00046500 C 06/06/14 46.5 4.85 5.30
CMCSA 140606C00047000 C 06/06/14 47.0 4.40 4.80
CMCSA 140606C00047500 C 06/06/14 47.5 4.05 4.20
CMCSA 140606C00048000 C 06/06/14 48.0 3.60 3.75
CMCSA 140606C00048500 C 06/06/14 48.5 3.15 3.30
CMCSA 140606C00049000 C 06/06/14 49.0 2.72 2.88
CMCSA 140606C00049500 C 06/06/14 49.5 2.39 2.49
CMCSA 140606C00050000 C 06/06/14 50.0 2.02 2.11
CMCSA 140606C00050500 C 06/06/14 50.5 1.68 1.77
CMCSA 140606C00051000 C 06/06/14 51.0 1.37 1.46
CMCSA 140606C00051500 C 06/06/14 51.5 1.13 1.18
CMCSA 140606C00052000 C 06/06/14 52.0 0.90 0.95
CMCSA 140606C00052500 C 06/06/14 52.5 0.71 0.75
CMCSA 140606C00053000 C 06/06/14 53.0 0.49 0.59
CMCSA 140606C00053500 C 06/06/14 53.5 0.36 0.45
CMCSA 140606C00054000 C 06/06/14 54.0 0.27 0.34
CMCSA 140606C00054500 C 06/06/14 54.5 0.20 0.26
CMCSA 140606C00055000 C 06/06/14 55.0 0.15 0.19
CMCSA 140606C00055500 C 06/06/14 55.5 0.10 0.15
CMCSA 140606C00056000 C 06/06/14 56.0 0.07 0.12
CMCSA 140606C00056500 C 06/06/14 56.5 0.05 0.10
CMCSA 140606C00057000 C 06/06/14 57.0 0.03 0.09
CMCSA 140606C00057500 C 06/06/14 57.5 0.03 0.07
CMCSA 140606C00058000 C 06/06/14 58.0 0.01 0.06
CMCSA 140606C00058500 C 06/06/14 58.5 0.01 0.06
CMCSA 140606P00042000 P 06/06/14 42.0 0.02 0.09
CMCSA 140606P00043000 P 06/06/14 43.0 0.03 0.10
CMCSA 140606P00044000 P 06/06/14 44.0 0.05 0.12
CMCSA 140606P00044500 P 06/06/14 44.5 0.05 0.13
CMCSA 140606P00045000 P 06/06/14 45.0 0.07 0.14
CMCSA 140606P00045500 P 06/06/14 45.5 0.08 0.15
CMCSA 140606P00046000 P 06/06/14 46.0 0.12 0.18
CMCSA 140606P00046500 P 06/06/14 46.5 0.14 0.20
CMCSA 140606P00047000 P 06/06/14 47.0 0.17 0.25
CMCSA 140606P00047500 P 06/06/14 47.5 0.21 0.29
CMCSA 140606P00048000 P 06/06/14 48.0 0.27 0.35
CMCSA 140606P00048500 P 06/06/14 48.5 0.33 0.43
CMCSA 140606P00049000 P 06/06/14 49.0 0.42 0.50
CMCSA 140606P00049500 P 06/06/14 49.5 0.53 0.62
CMCSA 140606P00050000 P 06/06/14 50.0 0.65 0.75
CMCSA 140606P00050500 P 06/06/14 50.5 0.81 0.88
CMCSA 140606P00051000 P 06/06/14 51.0 1.00 1.10
CMCSA 140606P00051500 P 06/06/14 51.5 1.24 1.30
CMCSA 140606P00052000 P 06/06/14 52.0 1.49 1.59
CMCSA 140606P00052500 P 06/06/14 52.5 1.79 1.89
CMCSA 140606P00053000 P 06/06/14 53.0 2.12 2.22
CMCSA 140606P00053500 P 06/06/14 53.5 2.49 2.63
CMCSA 140606P00054000 P 06/06/14 54.0 2.89 2.98
CMCSA 140606P00054500 P 06/06/14 54.5 3.30 3.45
CMCSA 140606P00055000 P 06/06/14 55.0 3.70 3.85
CMCSA 140606P00055500 P 06/06/14 55.5 4.15 4.45
CMCSA 140606P00056000 P 06/06/14 56.0 4.55 4.90
CMCSA 140606P00056500 P 06/06/14 56.5 5.05 5.40
CMCSA 140606P00057000 P 06/06/14 57.0 5.55 5.90
CMCSA 140606P00057500 P 06/06/14 57.5 6.00 6.35
CMCSA 140606P00058000 P 06/06/14 58.0 6.45 6.95
CMCSA 140606P00058500 P 06/06/14 58.5 6.95 7.45
CMCSA 140621C00040000 C 06/21/14 40.0 11.15 12.05
CMCSA 140621C00042000 C 06/21/14 42.0 9.20 10.10
CMCSA 140621C00043000 C 06/21/14 43.0 8.30 8.70
CMCSA 140621C00044000 C 06/21/14 44.0 7.35 7.70
CMCSA 140621C00045000 C 06/21/14 45.0 6.40 6.75
CMCSA 140621C00046000 C 06/21/14 46.0 5.35 6.05
CMCSA 140621C00047000 C 06/21/14 47.0 4.60 4.80
CMCSA 140621C00048000 C 06/21/14 48.0 3.70 3.90
CMCSA 140621C00049000 C 06/21/14 49.0 2.90 3.10
CMCSA 140621C00050000 C 06/21/14 50.0 2.25 2.32
CMCSA 140621C00052500 C 06/21/14 52.5 0.93 0.94
CMCSA 140621C00055000 C 06/21/14 55.0 0.29 0.32
CMCSA 140621C00057500 C 06/21/14 57.5 0.08 0.13
CMCSA 140621C00060000 C 06/21/14 60.0 0.02 0.07
CMCSA 140621C00065000 C 06/21/14 65.0 0.00 0.04
CMCSA 140621P00040000 P 06/21/14 40.0 0.02 0.09
CMCSA 140621P00042000 P 06/21/14 42.0 0.06 0.12
CMCSA 140621P00043000 P 06/21/14 43.0 0.08 0.14
CMCSA 140621P00044000 P 06/21/14 44.0 0.11 0.17
CMCSA 140621P00045000 P 06/21/14 45.0 0.14 0.20
CMCSA 140621P00046000 P 06/21/14 46.0 0.22 0.25
CMCSA 140621P00047000 P 06/21/14 47.0 0.30 0.34
CMCSA 140621P00048000 P 06/21/14 48.0 0.43 0.47
CMCSA 140621P00049000 P 06/21/14 49.0 0.60 0.65
CMCSA 140621P00050000 P 06/21/14 50.0 0.86 0.91
CMCSA 140621P00052500 P 06/21/14 52.5 2.02 2.07
CMCSA 140621P00055000 P 06/21/14 55.0 3.85 4.00
CMCSA 140621P00057500 P 06/21/14 57.5 5.60 6.50
CMCSA 140621P00060000 P 06/21/14 60.0 8.05 8.95
CMCSA 140621P00065000 P 06/21/14 65.0 13.00 14.05
CMCSA 140719C00024000 C 07/19/14 24.0 25.65 29.40
CMCSA 140719C00025000 C 07/19/14 25.0 24.55 28.40
CMCSA 140719C00026000 C 07/19/14 26.0 23.50 27.30
CMCSA 140719C00027000 C 07/19/14 27.0 22.50 26.20
CMCSA 140719C00028000 C 07/19/14 28.0 21.50 25.20
CMCSA 140719C00029000 C 07/19/14 29.0 20.55 23.70
CMCSA 140719C00030000 C 07/19/14 30.0 19.90 22.95
CMCSA 140719C00031000 C 07/19/14 31.0 18.90 21.40
CMCSA 140719C00032000 C 07/19/14 32.0 17.80 20.05
CMCSA 140719C00033000 C 07/19/14 33.0 16.95 19.05
CMCSA 140719C00034000 C 07/19/14 34.0 15.90 18.40
CMCSA 140719C00035000 C 07/19/14 35.0 16.05 17.15
CMCSA 140719C00036000 C 07/19/14 36.0 15.05 16.05
CMCSA 140719C00037000 C 07/19/14 37.0 14.15 15.05
CMCSA 140719C00038000 C 07/19/14 38.0 13.15 14.05
CMCSA 140719C00039000 C 07/19/14 39.0 12.15 13.05
CMCSA 140719C00040000 C 07/19/14 40.0 11.30 11.55
CMCSA 140719C00041000 C 07/19/14 41.0 10.20 11.10
CMCSA 140719C00042000 C 07/19/14 42.0 9.30 9.75
CMCSA 140719C00043000 C 07/19/14 43.0 8.25 9.15
CMCSA 140719C00044000 C 07/19/14 44.0 7.30 8.10
CMCSA 140719C00045000 C 07/19/14 45.0 6.45 6.90
CMCSA 140719C00046000 C 07/19/14 46.0 5.60 5.80
CMCSA 140719C00047000 C 07/19/14 47.0 4.70 4.95
CMCSA 140719C00048000 C 07/19/14 48.0 3.90 4.10
CMCSA 140719C00049000 C 07/19/14 49.0 3.20 3.30
CMCSA 140719C00050000 C 07/19/14 50.0 2.53 2.57
CMCSA 140719C00052500 C 07/19/14 52.5 1.22 1.26
CMCSA 140719C00055000 C 07/19/14 55.0 0.49 0.53
CMCSA 140719C00057500 C 07/19/14 57.5 0.19 0.21
CMCSA 140719C00060000 C 07/19/14 60.0 0.07 0.11
CMCSA 140719C00062500 C 07/19/14 62.5 0.02 0.07
CMCSA 140719C00065000 C 07/19/14 65.0 0.00 0.06
CMCSA 140719P00024000 P 07/19/14 24.0 0.00 0.03
CMCSA 140719P00025000 P 07/19/14 25.0 0.00 0.04
CMCSA 140719P00026000 P 07/19/14 26.0 0.00 0.03
CMCSA 140719P00027000 P 07/19/14 27.0 0.00 0.03
CMCSA 140719P00028000 P 07/19/14 28.0 0.00 0.04
CMCSA 140719P00029000 P 07/19/14 29.0 0.00 0.04
CMCSA 140719P00030000 P 07/19/14 30.0 0.00 0.05
CMCSA 140719P00031000 P 07/19/14 31.0 0.00 0.05
CMCSA 140719P00032000 P 07/19/14 32.0 0.00 0.05
CMCSA 140719P00033000 P 07/19/14 33.0 0.01 0.06
CMCSA 140719P00034000 P 07/19/14 34.0 0.02 0.06
CMCSA 140719P00035000 P 07/19/14 35.0 0.02 0.08
CMCSA 140719P00036000 P 07/19/14 36.0 0.05 0.10
CMCSA 140719P00037000 P 07/19/14 37.0 0.03 0.11
CMCSA 140719P00038000 P 07/19/14 38.0 0.04 0.11
CMCSA 140719P00039000 P 07/19/14 39.0 0.06 0.13
CMCSA 140719P00040000 P 07/19/14 40.0 0.07 0.15
CMCSA 140719P00041000 P 07/19/14 41.0 0.09 0.17
CMCSA 140719P00042000 P 07/19/14 42.0 0.12 0.20
CMCSA 140719P00043000 P 07/19/14 43.0 0.16 0.24
CMCSA 140719P00044000 P 07/19/14 44.0 0.22 0.29
CMCSA 140719P00045000 P 07/19/14 45.0 0.30 0.35
CMCSA 140719P00046000 P 07/19/14 46.0 0.40 0.44
CMCSA 140719P00047000 P 07/19/14 47.0 0.52 0.56
CMCSA 140719P00048000 P 07/19/14 48.0 0.70 0.74
CMCSA 140719P00049000 P 07/19/14 49.0 0.95 0.99
CMCSA 140719P00050000 P 07/19/14 50.0 1.27 1.31
CMCSA 140719P00052500 P 07/19/14 52.5 2.50 2.55
CMCSA 140719P00055000 P 07/19/14 55.0 4.25 4.45
CMCSA 140719P00057500 P 07/19/14 57.5 6.35 6.75
CMCSA 140719P00060000 P 07/19/14 60.0 8.30 9.20
CMCSA 140719P00062500 P 07/19/14 62.5 10.70 11.65
CMCSA 140719P00065000 P 07/19/14 65.0 13.20 14.15
CMCSA 141018C00027000 C 10/18/14 27.0 22.65 26.25
CMCSA 141018C00028000 C 10/18/14 28.0 21.65 25.30
CMCSA 141018C00029000 C 10/18/14 29.0 21.65 23.90
CMCSA 141018C00030000 C 10/18/14 30.0 19.95 23.35
CMCSA 141018C00031000 C 10/18/14 31.0 19.65 21.35
CMCSA 141018C00032000 C 10/18/14 32.0 18.75 20.35
CMCSA 141018C00033000 C 10/18/14 33.0 17.80 19.35
CMCSA 141018C00034000 C 10/18/14 34.0 17.10 18.10
CMCSA 141018C00035000 C 10/18/14 35.0 15.05 17.95
CMCSA 141018C00036000 C 10/18/14 36.0 14.80 16.15
CMCSA 141018C00037000 C 10/18/14 37.0 13.85 15.35
CMCSA 141018C00038000 C 10/18/14 38.0 12.00 14.50
CMCSA 141018C00039000 C 10/18/14 39.0 11.90 13.35
CMCSA 141018C00040000 C 10/18/14 40.0 11.30 12.10
CMCSA 141018C00041000 C 10/18/14 41.0 10.35 11.25
CMCSA 141018C00042000 C 10/18/14 42.0 9.50 10.05
CMCSA 141018C00043000 C 10/18/14 43.0 8.65 8.90
CMCSA 141018C00044000 C 10/18/14 44.0 7.75 8.00
CMCSA 141018C00045000 C 10/18/14 45.0 6.90 7.15
CMCSA 141018C00046000 C 10/18/14 46.0 6.10 6.35
CMCSA 141018C00047000 C 10/18/14 47.0 5.40 5.55
CMCSA 141018C00048000 C 10/18/14 48.0 4.70 4.85
CMCSA 141018C00049000 C 10/18/14 49.0 4.00 4.15
CMCSA 141018C00050000 C 10/18/14 50.0 3.40 3.55
CMCSA 141018C00052500 C 10/18/14 52.5 2.15 2.22
CMCSA 141018C00055000 C 10/18/14 55.0 1.24 1.29
CMCSA 141018C00057500 C 10/18/14 57.5 0.66 0.72
CMCSA 141018C00060000 C 10/18/14 60.0 0.33 0.39
CMCSA 141018C00065000 C 10/18/14 65.0 0.08 0.14
CMCSA 141018C00070000 C 10/18/14 70.0 0.02 0.06
CMCSA 141018P00027000 P 10/18/14 27.0 0.02 0.07
CMCSA 141018P00028000 P 10/18/14 28.0 0.02 0.07
CMCSA 141018P00029000 P 10/18/14 29.0 0.03 0.09
CMCSA 141018P00030000 P 10/18/14 30.0 0.03 0.11
CMCSA 141018P00031000 P 10/18/14 31.0 0.04 0.12
CMCSA 141018P00032000 P 10/18/14 32.0 0.06 0.13
CMCSA 141018P00033000 P 10/18/14 33.0 0.07 0.15
CMCSA 141018P00034000 P 10/18/14 34.0 0.09 0.17
CMCSA 141018P00035000 P 10/18/14 35.0 0.11 0.21
CMCSA 141018P00036000 P 10/18/14 36.0 0.14 0.23
CMCSA 141018P00037000 P 10/18/14 37.0 0.17 0.27
CMCSA 141018P00038000 P 10/18/14 38.0 0.21 0.31
CMCSA 141018P00039000 P 10/18/14 39.0 0.25 0.36
CMCSA 141018P00040000 P 10/18/14 40.0 0.35 0.36
CMCSA 141018P00041000 P 10/18/14 41.0 0.38 0.48
CMCSA 141018P00042000 P 10/18/14 42.0 0.49 0.55
CMCSA 141018P00043000 P 10/18/14 43.0 0.59 0.66
CMCSA 141018P00044000 P 10/18/14 44.0 0.73 0.79
CMCSA 141018P00045000 P 10/18/14 45.0 0.90 0.95
CMCSA 141018P00046000 P 10/18/14 46.0 1.09 1.15
CMCSA 141018P00047000 P 10/18/14 47.0 1.33 1.39
CMCSA 141018P00048000 P 10/18/14 48.0 1.61 1.68
CMCSA 141018P00049000 P 10/18/14 49.0 1.95 2.01
CMCSA 141018P00050000 P 10/18/14 50.0 2.34 2.41
CMCSA 141018P00052500 P 10/18/14 52.5 3.55 3.65
CMCSA 141018P00055000 P 10/18/14 55.0 5.15 5.30
CMCSA 141018P00057500 P 10/18/14 57.5 7.10 7.25
CMCSA 141018P00060000 P 10/18/14 60.0 9.25 9.50
CMCSA 141018P00065000 P 10/18/14 65.0 12.55 14.45
CMCSA 141018P00070000 P 10/18/14 70.0 18.00 19.85
CMCSA 150117C00018000 C 01/17/15 18.0 31.40 35.10
CMCSA 150117C00020000 C 01/17/15 20.0 31.05 31.75
CMCSA 150117C00023000 C 01/17/15 23.0 26.40 29.95
CMCSA 150117C00025000 C 01/17/15 25.0 26.10 26.75
CMCSA 150117C00028000 C 01/17/15 28.0 23.05 23.80
CMCSA 150117C00030000 C 01/17/15 30.0 21.05 21.80
CMCSA 150117C00033000 C 01/17/15 33.0 18.15 18.85
CMCSA 150117C00035000 C 01/17/15 35.0 16.20 16.75
CMCSA 150117C00037000 C 01/17/15 37.0 14.30 14.95
CMCSA 150117C00040000 C 01/17/15 40.0 11.55 11.85
CMCSA 150117C00042000 C 01/17/15 42.0 9.85 10.10
CMCSA 150117C00045000 C 01/17/15 45.0 7.35 7.60
CMCSA 150117C00047000 C 01/17/15 47.0 5.90 6.15
CMCSA 150117C00050000 C 01/17/15 50.0 4.10 4.20
CMCSA 150117C00052500 C 01/17/15 52.5 2.87 2.93
CMCSA 150117C00055000 C 01/17/15 55.0 1.90 1.96
CMCSA 150117C00057500 C 01/17/15 57.5 1.22 1.27
CMCSA 150117C00060000 C 01/17/15 60.0 0.73 0.79
CMCSA 150117C00062500 C 01/17/15 62.5 0.44 0.50
CMCSA 150117C00065000 C 01/17/15 65.0 0.23 0.34
CMCSA 150117C00070000 C 01/17/15 70.0 0.09 0.15
CMCSA 150117P00018000 P 01/17/15 18.0 0.00 0.05
CMCSA 150117P00020000 P 01/17/15 20.0 0.01 0.05
CMCSA 150117P00023000 P 01/17/15 23.0 0.02 0.07
CMCSA 150117P00025000 P 01/17/15 25.0 0.05 0.10
CMCSA 150117P00028000 P 01/17/15 28.0 0.07 0.15
CMCSA 150117P00030000 P 01/17/15 30.0 0.11 0.16
CMCSA 150117P00033000 P 01/17/15 33.0 0.21 0.29
CMCSA 150117P00035000 P 01/17/15 35.0 0.28 0.33
CMCSA 150117P00037000 P 01/17/15 37.0 0.39 0.50
CMCSA 150117P00040000 P 01/17/15 40.0 0.66 0.72
CMCSA 150117P00042000 P 01/17/15 42.0 0.93 0.98
CMCSA 150117P00045000 P 01/17/15 45.0 1.50 1.56
CMCSA 150117P00047000 P 01/17/15 47.0 2.06 2.12
CMCSA 150117P00050000 P 01/17/15 50.0 3.20 3.30
CMCSA 150117P00052500 P 01/17/15 52.5 4.45 4.55
CMCSA 150117P00055000 P 01/17/15 55.0 6.00 6.10
CMCSA 150117P00057500 P 01/17/15 57.5 7.80 8.00
CMCSA 150117P00060000 P 01/17/15 60.0 9.80 10.10
CMCSA 150117P00062500 P 01/17/15 62.5 12.00 12.30
CMCSA 150117P00065000 P 01/17/15 65.0 14.10 14.70
CMCSA 150117P00070000 P 01/17/15 70.0 18.90 19.50
CMCSA 160115C00025000 C 01/15/16 25.0 25.95 27.40
CMCSA 160115C00028000 C 01/15/16 28.0 23.00 24.40
CMCSA 160115C00030000 C 01/15/16 30.0 20.75 22.45
CMCSA 160115C00033000 C 01/15/16 33.0 18.20 19.45
CMCSA 160115C00035000 C 01/15/16 35.0 16.35 17.30
CMCSA 160115C00038000 C 01/15/16 38.0 14.05 14.35
CMCSA 160115C00040000 C 01/15/16 40.0 12.40 12.70
CMCSA 160115C00042000 C 01/15/16 42.0 10.85 11.25
CMCSA 160115C00045000 C 01/15/16 45.0 8.80 9.20
CMCSA 160115C00047000 C 01/15/16 47.0 7.70 7.90
CMCSA 160115C00050000 C 01/15/16 50.0 6.05 6.20
CMCSA 160115C00052500 C 01/15/16 52.5 4.90 5.05
CMCSA 160115C00055000 C 01/15/16 55.0 3.90 4.05
CMCSA 160115C00057500 C 01/15/16 57.5 3.05 3.25
CMCSA 160115C00060000 C 01/15/16 60.0 2.41 2.53
CMCSA 160115C00062500 C 01/15/16 62.5 1.88 2.00
CMCSA 160115C00065000 C 01/15/16 65.0 1.46 1.58
CMCSA 160115C00070000 C 01/15/16 70.0 0.86 1.00
CMCSA 160115C00075000 C 01/15/16 75.0 0.51 0.64
CMCSA 160115P00025000 P 01/15/16 25.0 0.28 0.41
CMCSA 160115P00028000 P 01/15/16 28.0 0.44 0.57
CMCSA 160115P00030000 P 01/15/16 30.0 0.59 0.72
CMCSA 160115P00033000 P 01/15/16 33.0 0.90 1.02
CMCSA 160115P00035000 P 01/15/16 35.0 1.16 1.28
CMCSA 160115P00038000 P 01/15/16 38.0 1.69 1.80
CMCSA 160115P00040000 P 01/15/16 40.0 2.15 2.24
CMCSA 160115P00042000 P 01/15/16 42.0 2.67 2.78
CMCSA 160115P00045000 P 01/15/16 45.0 3.60 3.80
CMCSA 160115P00047000 P 01/15/16 47.0 4.40 4.60
CMCSA 160115P00050000 P 01/15/16 50.0 5.80 5.95
CMCSA 160115P00052500 P 01/15/16 52.5 7.10 7.30
CMCSA 160115P00055000 P 01/15/16 55.0 8.60 8.80
CMCSA 160115P00057500 P 01/15/16 57.5 10.25 10.50
CMCSA 160115P00060000 P 01/15/16 60.0 12.05 12.35
CMCSA 160115P00062500 P 01/15/16 62.5 14.00 14.30
CMCSA 160115P00065000 P 01/15/16 65.0 16.00 16.45
CMCSA 160115P00070000 P 01/15/16 70.0 20.35 20.80
CMCSA 160115P00075000 P 01/15/16 75.0 24.65 25.75

OPRA data is delayed 15 minutes.