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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-06-20)Premium Content

Comcast Corporation (CMCSA)
As of Aug 20 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMCSA 140822C00040000 C 08/22/14 40.0 14.55 14.90
CMCSA 140822C00044000 C 08/22/14 44.0 9.00 12.35
CMCSA 140822C00045000 C 08/22/14 45.0 9.40 9.80
CMCSA 140822C00046000 C 08/22/14 46.0 8.55 8.75
CMCSA 140822C00047000 C 08/22/14 47.0 7.55 7.80
CMCSA 140822C00047500 C 08/22/14 47.5 7.05 7.30
CMCSA 140822C00048000 C 08/22/14 48.0 6.55 6.80
CMCSA 140822C00048500 C 08/22/14 48.5 6.05 6.30
CMCSA 140822C00049000 C 08/22/14 49.0 5.40 5.80
CMCSA 140822C00049500 C 08/22/14 49.5 5.00 5.30
CMCSA 140822C00050000 C 08/22/14 50.0 4.55 4.80
CMCSA 140822C00050500 C 08/22/14 50.5 3.80 4.35
CMCSA 140822C00051000 C 08/22/14 51.0 3.45 3.80
CMCSA 140822C00051500 C 08/22/14 51.5 3.10 3.30
CMCSA 140822C00052000 C 08/22/14 52.0 2.60 2.78
CMCSA 140822C00052500 C 08/22/14 52.5 2.10 2.29
CMCSA 140822C00053000 C 08/22/14 53.0 1.56 1.75
CMCSA 140822C00053500 C 08/22/14 53.5 1.11 1.26
CMCSA 140822C00054000 C 08/22/14 54.0 0.67 0.74
CMCSA 140822C00054500 C 08/22/14 54.5 0.29 0.37
CMCSA 140822C00055000 C 08/22/14 55.0 0.09 0.12
CMCSA 140822C00055500 C 08/22/14 55.5 0.02 0.08
CMCSA 140822C00056000 C 08/22/14 56.0 0.00 0.05
CMCSA 140822C00056500 C 08/22/14 56.5 0.00 0.05
CMCSA 140822C00057000 C 08/22/14 57.0 0.00 0.05
CMCSA 140822C00057500 C 08/22/14 57.5 0.00 0.05
CMCSA 140822C00058000 C 08/22/14 58.0 0.00 0.05
CMCSA 140822C00058500 C 08/22/14 58.5 0.00 0.05
CMCSA 140822C00059000 C 08/22/14 59.0 0.00 0.05
CMCSA 140822C00059500 C 08/22/14 59.5 0.00 0.05
CMCSA 140822C00060000 C 08/22/14 60.0 0.00 0.05
CMCSA 140822C00060500 C 08/22/14 60.5 0.00 0.05
CMCSA 140822C00061000 C 08/22/14 61.0 0.00 0.05
CMCSA 140822C00061500 C 08/22/14 61.5 0.00 0.05
CMCSA 140822C00062000 C 08/22/14 62.0 0.00 0.05
CMCSA 140822C00065000 C 08/22/14 65.0 0.00 0.05
CMCSA 140822C00067500 C 08/22/14 67.5 0.00 0.09
CMCSA 140822C00070000 C 08/22/14 70.0 0.00 0.09
CMCSA 140822P00040000 P 08/22/14 40.0 0.00 0.10
CMCSA 140822P00044000 P 08/22/14 44.0 0.00 0.02
CMCSA 140822P00045000 P 08/22/14 45.0 0.00 0.05
CMCSA 140822P00046000 P 08/22/14 46.0 0.00 0.04
CMCSA 140822P00047000 P 08/22/14 47.0 0.00 0.02
CMCSA 140822P00047500 P 08/22/14 47.5 0.00 0.11
CMCSA 140822P00048000 P 08/22/14 48.0 0.00 0.07
CMCSA 140822P00048500 P 08/22/14 48.5 0.00 0.07
CMCSA 140822P00049000 P 08/22/14 49.0 0.01 0.02
CMCSA 140822P00049500 P 08/22/14 49.5 0.00 0.12
CMCSA 140822P00050000 P 08/22/14 50.0 0.00 0.05
CMCSA 140822P00050500 P 08/22/14 50.5 0.00 0.12
CMCSA 140822P00051000 P 08/22/14 51.0 0.00 0.13
CMCSA 140822P00051500 P 08/22/14 51.5 0.00 0.13
CMCSA 140822P00052000 P 08/22/14 52.0 0.00 0.14
CMCSA 140822P00052500 P 08/22/14 52.5 0.01 0.14
CMCSA 140822P00053000 P 08/22/14 53.0 0.00 0.14
CMCSA 140822P00053500 P 08/22/14 53.5 0.03 0.11
CMCSA 140822P00054000 P 08/22/14 54.0 0.06 0.11
CMCSA 140822P00054500 P 08/22/14 54.5 0.16 0.21
CMCSA 140822P00055000 P 08/22/14 55.0 0.44 0.71
CMCSA 140822P00055500 P 08/22/14 55.5 0.77 1.05
CMCSA 140822P00056000 P 08/22/14 56.0 1.19 1.69
CMCSA 140822P00056500 P 08/22/14 56.5 1.75 1.93
CMCSA 140822P00057000 P 08/22/14 57.0 2.25 2.43
CMCSA 140822P00057500 P 08/22/14 57.5 2.64 3.80
CMCSA 140822P00058000 P 08/22/14 58.0 2.87 3.85
CMCSA 140822P00058500 P 08/22/14 58.5 3.40 4.45
CMCSA 140822P00059000 P 08/22/14 59.0 4.00 4.85
CMCSA 140822P00059500 P 08/22/14 59.5 4.40 5.40
CMCSA 140822P00060000 P 08/22/14 60.0 5.00 5.85
CMCSA 140822P00060500 P 08/22/14 60.5 5.20 6.60
CMCSA 140822P00061000 P 08/22/14 61.0 5.70 7.10
CMCSA 140822P00061500 P 08/22/14 61.5 6.70 7.00
CMCSA 140822P00062000 P 08/22/14 62.0 7.20 7.50
CMCSA 140822P00065000 P 08/22/14 65.0 8.65 12.00
CMCSA 140822P00067500 P 08/22/14 67.5 12.45 13.25
CMCSA 140822P00070000 P 08/22/14 70.0 13.80 15.50
CMCSA 140829C00045000 C 08/29/14 45.0 9.55 9.80
CMCSA 140829C00046000 C 08/29/14 46.0 8.55 8.80
CMCSA 140829C00047000 C 08/29/14 47.0 7.55 7.80
CMCSA 140829C00047500 C 08/29/14 47.5 7.10 7.30
CMCSA 140829C00048000 C 08/29/14 48.0 6.60 6.80
CMCSA 140829C00048500 C 08/29/14 48.5 6.10 6.30
CMCSA 140829C00049000 C 08/29/14 49.0 5.60 5.80
CMCSA 140829C00049500 C 08/29/14 49.5 5.10 5.30
CMCSA 140829C00050000 C 08/29/14 50.0 4.50 4.85
CMCSA 140829C00050500 C 08/29/14 50.5 4.10 4.30
CMCSA 140829C00051000 C 08/29/14 51.0 3.60 3.80
CMCSA 140829C00051500 C 08/29/14 51.5 3.10 3.30
CMCSA 140829C00052000 C 08/29/14 52.0 2.55 2.85
CMCSA 140829C00052500 C 08/29/14 52.5 2.15 2.32
CMCSA 140829C00053000 C 08/29/14 53.0 1.68 1.83
CMCSA 140829C00053500 C 08/29/14 53.5 1.23 1.32
CMCSA 140829C00054000 C 08/29/14 54.0 0.85 0.91
CMCSA 140829C00054500 C 08/29/14 54.5 0.51 0.64
CMCSA 140829C00055000 C 08/29/14 55.0 0.29 0.33
CMCSA 140829C00055500 C 08/29/14 55.5 0.14 0.19
CMCSA 140829C00056000 C 08/29/14 56.0 0.06 0.11
CMCSA 140829C00056500 C 08/29/14 56.5 0.02 0.07
CMCSA 140829C00057000 C 08/29/14 57.0 0.00 0.05
CMCSA 140829C00057500 C 08/29/14 57.5 0.00 0.05
CMCSA 140829C00058000 C 08/29/14 58.0 0.00 0.05
CMCSA 140829C00058500 C 08/29/14 58.5 0.00 0.05
CMCSA 140829C00059000 C 08/29/14 59.0 0.00 0.05
CMCSA 140829C00059500 C 08/29/14 59.5 0.00 0.05
CMCSA 140829C00060000 C 08/29/14 60.0 0.00 0.05
CMCSA 140829C00060500 C 08/29/14 60.5 0.00 0.05
CMCSA 140829C00061000 C 08/29/14 61.0 0.00 0.05
CMCSA 140829C00061500 C 08/29/14 61.5 0.00 0.05
CMCSA 140829C00062000 C 08/29/14 62.0 0.00 0.05
CMCSA 140829C00065000 C 08/29/14 65.0 0.00 0.05
CMCSA 140829P00045000 P 08/29/14 45.0 0.00 0.02
CMCSA 140829P00046000 P 08/29/14 46.0 0.01 0.02
CMCSA 140829P00047000 P 08/29/14 47.0 0.01 0.05
CMCSA 140829P00047500 P 08/29/14 47.5 0.02 0.05
CMCSA 140829P00048000 P 08/29/14 48.0 0.02 0.09
CMCSA 140829P00048500 P 08/29/14 48.5 0.02 0.14
CMCSA 140829P00049000 P 08/29/14 49.0 0.02 0.16
CMCSA 140829P00049500 P 08/29/14 49.5 0.03 0.14
CMCSA 140829P00050000 P 08/29/14 50.0 0.02 0.16
CMCSA 140829P00050500 P 08/29/14 50.5 0.02 0.14
CMCSA 140829P00051000 P 08/29/14 51.0 0.02 0.14
CMCSA 140829P00051500 P 08/29/14 51.5 0.03 0.14
CMCSA 140829P00052000 P 08/29/14 52.0 0.04 0.17
CMCSA 140829P00052500 P 08/29/14 52.5 0.05 0.16
CMCSA 140829P00053000 P 08/29/14 53.0 0.06 0.15
CMCSA 140829P00053500 P 08/29/14 53.5 0.14 0.17
CMCSA 140829P00054000 P 08/29/14 54.0 0.23 0.28
CMCSA 140829P00054500 P 08/29/14 54.5 0.40 0.48
CMCSA 140829P00055000 P 08/29/14 55.0 0.65 0.74
CMCSA 140829P00055500 P 08/29/14 55.5 0.91 1.07
CMCSA 140829P00056000 P 08/29/14 56.0 1.32 1.49
CMCSA 140829P00056500 P 08/29/14 56.5 1.78 1.96
CMCSA 140829P00057000 P 08/29/14 57.0 2.23 2.60
CMCSA 140829P00057500 P 08/29/14 57.5 2.75 2.94
CMCSA 140829P00058000 P 08/29/14 58.0 3.25 3.45
CMCSA 140829P00058500 P 08/29/14 58.5 3.70 4.00
CMCSA 140829P00059000 P 08/29/14 59.0 3.95 4.85
CMCSA 140829P00059500 P 08/29/14 59.5 4.45 5.45
CMCSA 140829P00060000 P 08/29/14 60.0 5.20 5.50
CMCSA 140829P00060500 P 08/29/14 60.5 5.70 5.95
CMCSA 140829P00061000 P 08/29/14 61.0 6.20 6.45
CMCSA 140829P00061500 P 08/29/14 61.5 6.75 7.00
CMCSA 140829P00062000 P 08/29/14 62.0 7.20 7.45
CMCSA 140829P00065000 P 08/29/14 65.0 10.20 10.65
CMCSA 140905C00045000 C 09/05/14 45.0 9.60 9.80
CMCSA 140905C00047500 C 09/05/14 47.5 7.10 7.35
CMCSA 140905C00048000 C 09/05/14 48.0 6.55 6.85
CMCSA 140905C00048500 C 09/05/14 48.5 6.05 6.35
CMCSA 140905C00049000 C 09/05/14 49.0 5.40 5.90
CMCSA 140905C00049500 C 09/05/14 49.5 5.10 5.35
CMCSA 140905C00050000 C 09/05/14 50.0 4.60 4.85
CMCSA 140905C00050500 C 09/05/14 50.5 4.00 4.40
CMCSA 140905C00051000 C 09/05/14 51.0 3.60 3.85
CMCSA 140905C00051500 C 09/05/14 51.5 2.89 3.40
CMCSA 140905C00052000 C 09/05/14 52.0 2.68 2.86
CMCSA 140905C00052500 C 09/05/14 52.5 2.20 2.39
CMCSA 140905C00053000 C 09/05/14 53.0 1.76 1.92
CMCSA 140905C00053500 C 09/05/14 53.5 1.32 1.54
CMCSA 140905C00054000 C 09/05/14 54.0 0.98 1.09
CMCSA 140905C00054500 C 09/05/14 54.5 0.66 0.76
CMCSA 140905C00055000 C 09/05/14 55.0 0.41 0.49
CMCSA 140905C00055500 C 09/05/14 55.5 0.23 0.32
CMCSA 140905C00056000 C 09/05/14 56.0 0.13 0.19
CMCSA 140905C00056500 C 09/05/14 56.5 0.03 0.19
CMCSA 140905C00057000 C 09/05/14 57.0 0.01 0.12
CMCSA 140905C00057500 C 09/05/14 57.5 0.00 0.14
CMCSA 140905C00058000 C 09/05/14 58.0 0.00 0.13
CMCSA 140905C00058500 C 09/05/14 58.5 0.00 0.12
CMCSA 140905C00059000 C 09/05/14 59.0 0.00 0.11
CMCSA 140905C00059500 C 09/05/14 59.5 0.00 0.11
CMCSA 140905C00060000 C 09/05/14 60.0 0.00 0.11
CMCSA 140905C00060500 C 09/05/14 60.5 0.00 0.11
CMCSA 140905C00061000 C 09/05/14 61.0 0.00 0.11
CMCSA 140905C00061500 C 09/05/14 61.5 0.00 0.11
CMCSA 140905C00062000 C 09/05/14 62.0 0.00 0.11
CMCSA 140905C00065000 C 09/05/14 65.0 0.00 0.11
CMCSA 140905P00045000 P 09/05/14 45.0 0.01 0.15
CMCSA 140905P00047500 P 09/05/14 47.5 0.02 0.14
CMCSA 140905P00048000 P 09/05/14 48.0 0.02 0.16
CMCSA 140905P00048500 P 09/05/14 48.5 0.03 0.15
CMCSA 140905P00049000 P 09/05/14 49.0 0.03 0.15
CMCSA 140905P00049500 P 09/05/14 49.5 0.03 0.16
CMCSA 140905P00050000 P 09/05/14 50.0 0.04 0.16
CMCSA 140905P00050500 P 09/05/14 50.5 0.05 0.17
CMCSA 140905P00051000 P 09/05/14 51.0 0.02 0.18
CMCSA 140905P00051500 P 09/05/14 51.5 0.06 0.21
CMCSA 140905P00052000 P 09/05/14 52.0 0.05 0.21
CMCSA 140905P00052500 P 09/05/14 52.5 0.08 0.24
CMCSA 140905P00053000 P 09/05/14 53.0 0.16 0.19
CMCSA 140905P00053500 P 09/05/14 53.5 0.22 0.29
CMCSA 140905P00054000 P 09/05/14 54.0 0.35 0.42
CMCSA 140905P00054500 P 09/05/14 54.5 0.53 0.59
CMCSA 140905P00055000 P 09/05/14 55.0 0.75 0.89
CMCSA 140905P00055500 P 09/05/14 55.5 1.07 1.17
CMCSA 140905P00056000 P 09/05/14 56.0 1.46 1.63
CMCSA 140905P00056500 P 09/05/14 56.5 1.83 2.00
CMCSA 140905P00057000 P 09/05/14 57.0 2.27 2.57
CMCSA 140905P00057500 P 09/05/14 57.5 2.73 3.15
CMCSA 140905P00058000 P 09/05/14 58.0 3.25 3.50
CMCSA 140905P00058500 P 09/05/14 58.5 3.75 3.95
CMCSA 140905P00059000 P 09/05/14 59.0 4.25 4.45
CMCSA 140905P00059500 P 09/05/14 59.5 4.70 5.10
CMCSA 140905P00060000 P 09/05/14 60.0 5.20 5.45
CMCSA 140905P00060500 P 09/05/14 60.5 5.40 6.35
CMCSA 140905P00061000 P 09/05/14 61.0 5.95 6.80
CMCSA 140905P00061500 P 09/05/14 61.5 6.70 6.95
CMCSA 140905P00062000 P 09/05/14 62.0 7.20 7.45
CMCSA 140905P00065000 P 09/05/14 65.0 10.00 10.60
CMCSA 140912C00047500 C 09/12/14 47.5 7.05 7.40
CMCSA 140912C00048000 C 09/12/14 48.0 6.55 6.90
CMCSA 140912C00048500 C 09/12/14 48.5 6.05 6.40
CMCSA 140912C00049000 C 09/12/14 49.0 5.55 5.90
CMCSA 140912C00049500 C 09/12/14 49.5 5.05 5.40
CMCSA 140912C00050000 C 09/12/14 50.0 4.50 4.90
CMCSA 140912C00050500 C 09/12/14 50.5 4.00 4.40
CMCSA 140912C00051000 C 09/12/14 51.0 3.65 3.95
CMCSA 140912C00051500 C 09/12/14 51.5 3.15 3.45
CMCSA 140912C00052000 C 09/12/14 52.0 2.71 2.90
CMCSA 140912C00052500 C 09/12/14 52.5 2.25 2.45
CMCSA 140912C00053000 C 09/12/14 53.0 1.82 1.99
CMCSA 140912C00053500 C 09/12/14 53.5 1.48 1.60
CMCSA 140912C00054000 C 09/12/14 54.0 1.10 1.17
CMCSA 140912C00054500 C 09/12/14 54.5 0.79 0.89
CMCSA 140912C00055000 C 09/12/14 55.0 0.55 0.60
CMCSA 140912C00055500 C 09/12/14 55.5 0.37 0.41
CMCSA 140912C00056000 C 09/12/14 56.0 0.23 0.31
CMCSA 140912C00056500 C 09/12/14 56.5 0.09 0.22
CMCSA 140912C00057000 C 09/12/14 57.0 0.06 0.16
CMCSA 140912C00057500 C 09/12/14 57.5 0.03 0.13
CMCSA 140912C00058000 C 09/12/14 58.0 0.01 0.14
CMCSA 140912C00058500 C 09/12/14 58.5 0.01 0.10
CMCSA 140912C00059000 C 09/12/14 59.0 0.00 0.24
CMCSA 140912C00059500 C 09/12/14 59.5 0.00 0.23
CMCSA 140912C00060000 C 09/12/14 60.0 0.00 0.23
CMCSA 140912C00060500 C 09/12/14 60.5 0.00 0.22
CMCSA 140912C00061000 C 09/12/14 61.0 0.00 0.22
CMCSA 140912C00061500 C 09/12/14 61.5 0.00 0.22
CMCSA 140912C00062000 C 09/12/14 62.0 0.00 0.22
CMCSA 140912P00047500 P 09/12/14 47.5 0.04 0.19
CMCSA 140912P00048000 P 09/12/14 48.0 0.05 0.18
CMCSA 140912P00048500 P 09/12/14 48.5 0.05 0.14
CMCSA 140912P00049000 P 09/12/14 49.0 0.05 0.20
CMCSA 140912P00049500 P 09/12/14 49.5 0.06 0.20
CMCSA 140912P00050000 P 09/12/14 50.0 0.07 0.25
CMCSA 140912P00050500 P 09/12/14 50.5 0.09 0.19
CMCSA 140912P00051000 P 09/12/14 51.0 0.09 0.18
CMCSA 140912P00051500 P 09/12/14 51.5 0.11 0.22
CMCSA 140912P00052000 P 09/12/14 52.0 0.15 0.21
CMCSA 140912P00052500 P 09/12/14 52.5 0.19 0.24
CMCSA 140912P00053000 P 09/12/14 53.0 0.25 0.31
CMCSA 140912P00053500 P 09/12/14 53.5 0.34 0.41
CMCSA 140912P00054000 P 09/12/14 54.0 0.46 0.53
CMCSA 140912P00054500 P 09/12/14 54.5 0.64 0.76
CMCSA 140912P00055000 P 09/12/14 55.0 0.90 1.00
CMCSA 140912P00055500 P 09/12/14 55.5 1.18 1.29
CMCSA 140912P00056000 P 09/12/14 56.0 1.54 1.65
CMCSA 140912P00056500 P 09/12/14 56.5 1.88 2.16
CMCSA 140912P00057000 P 09/12/14 57.0 2.32 2.60
CMCSA 140912P00057500 P 09/12/14 57.5 2.80 2.97
CMCSA 140912P00058000 P 09/12/14 58.0 3.25 3.55
CMCSA 140912P00058500 P 09/12/14 58.5 3.70 4.05
CMCSA 140912P00059000 P 09/12/14 59.0 4.20 4.55
CMCSA 140912P00059500 P 09/12/14 59.5 4.70 5.05
CMCSA 140912P00060000 P 09/12/14 60.0 5.20 5.55
CMCSA 140912P00060500 P 09/12/14 60.5 5.70 6.05
CMCSA 140912P00061000 P 09/12/14 61.0 6.20 6.55
CMCSA 140912P00061500 P 09/12/14 61.5 6.10 7.70
CMCSA 140912P00062000 P 09/12/14 62.0 6.95 7.90
CMCSA 140920C00045000 C 09/20/14 45.0 9.60 9.85
CMCSA 140920C00047000 C 09/20/14 47.0 7.50 7.90
CMCSA 140920C00047500 C 09/20/14 47.5 6.95 7.40
CMCSA 140920C00048000 C 09/20/14 48.0 6.45 6.90
CMCSA 140920C00048500 C 09/20/14 48.5 6.00 6.40
CMCSA 140920C00049000 C 09/20/14 49.0 5.45 5.90
CMCSA 140920C00049500 C 09/20/14 49.5 5.05 5.40
CMCSA 140920C00050000 C 09/20/14 50.0 4.55 4.95
CMCSA 140920C00050500 C 09/20/14 50.5 4.10 4.45
CMCSA 140920C00051000 C 09/20/14 51.0 3.65 4.00
CMCSA 140920C00051500 C 09/20/14 51.5 3.25 3.40
CMCSA 140920C00052000 C 09/20/14 52.0 2.79 2.95
CMCSA 140920C00052500 C 09/20/14 52.5 2.35 2.52
CMCSA 140920C00053000 C 09/20/14 53.0 1.95 2.09
CMCSA 140920C00053500 C 09/20/14 53.5 1.55 1.64
CMCSA 140920C00054000 C 09/20/14 54.0 1.21 1.28
CMCSA 140920C00054500 C 09/20/14 54.5 0.91 0.96
CMCSA 140920C00055000 C 09/20/14 55.0 0.65 0.72
CMCSA 140920C00055500 C 09/20/14 55.5 0.45 0.52
CMCSA 140920C00056000 C 09/20/14 56.0 0.31 0.34
CMCSA 140920C00056500 C 09/20/14 56.5 0.20 0.25
CMCSA 140920C00057000 C 09/20/14 57.0 0.12 0.15
CMCSA 140920C00057500 C 09/20/14 57.5 0.07 0.13
CMCSA 140920C00058000 C 09/20/14 58.0 0.06 0.07
CMCSA 140920C00058500 C 09/20/14 58.5 0.03 0.07
CMCSA 140920C00059000 C 09/20/14 59.0 0.02 0.06
CMCSA 140920C00059500 C 09/20/14 59.5 0.01 0.05
CMCSA 140920C00060000 C 09/20/14 60.0 0.00 0.05
CMCSA 140920C00060500 C 09/20/14 60.5 0.00 0.05
CMCSA 140920C00061000 C 09/20/14 61.0 0.00 0.04
CMCSA 140920C00061500 C 09/20/14 61.5 0.00 0.04
CMCSA 140920C00062500 C 09/20/14 62.5 0.00 0.04
CMCSA 140920C00065000 C 09/20/14 65.0 0.00 0.03
CMCSA 140920C00070000 C 09/20/14 70.0 0.00 0.03
CMCSA 140920P00045000 P 09/20/14 45.0 0.03 0.07
CMCSA 140920P00047000 P 09/20/14 47.0 0.04 0.09
CMCSA 140920P00047500 P 09/20/14 47.5 0.05 0.09
CMCSA 140920P00048000 P 09/20/14 48.0 0.06 0.10
CMCSA 140920P00048500 P 09/20/14 48.5 0.06 0.10
CMCSA 140920P00049000 P 09/20/14 49.0 0.07 0.12
CMCSA 140920P00049500 P 09/20/14 49.5 0.07 0.12
CMCSA 140920P00050000 P 09/20/14 50.0 0.07 0.14
CMCSA 140920P00050500 P 09/20/14 50.5 0.09 0.16
CMCSA 140920P00051000 P 09/20/14 51.0 0.13 0.18
CMCSA 140920P00051500 P 09/20/14 51.5 0.14 0.22
CMCSA 140920P00052000 P 09/20/14 52.0 0.19 0.25
CMCSA 140920P00052500 P 09/20/14 52.5 0.25 0.31
CMCSA 140920P00053000 P 09/20/14 53.0 0.33 0.39
CMCSA 140920P00053500 P 09/20/14 53.5 0.43 0.47
CMCSA 140920P00054000 P 09/20/14 54.0 0.58 0.63
CMCSA 140920P00054500 P 09/20/14 54.5 0.76 0.81
CMCSA 140920P00055000 P 09/20/14 55.0 1.01 1.05
CMCSA 140920P00055500 P 09/20/14 55.5 1.30 1.37
CMCSA 140920P00056000 P 09/20/14 56.0 1.64 1.73
CMCSA 140920P00056500 P 09/20/14 56.5 2.00 2.16
CMCSA 140920P00057000 P 09/20/14 57.0 2.42 2.58
CMCSA 140920P00057500 P 09/20/14 57.5 2.81 3.15
CMCSA 140920P00058000 P 09/20/14 58.0 3.25 3.60
CMCSA 140920P00058500 P 09/20/14 58.5 3.70 4.10
CMCSA 140920P00059000 P 09/20/14 59.0 4.20 4.55
CMCSA 140920P00059500 P 09/20/14 59.5 4.70 5.05
CMCSA 140920P00060000 P 09/20/14 60.0 5.20 5.60
CMCSA 140920P00060500 P 09/20/14 60.5 5.70 6.05
CMCSA 140920P00061000 P 09/20/14 61.0 6.20 6.50
CMCSA 140920P00061500 P 09/20/14 61.5 6.25 7.45
CMCSA 140920P00062500 P 09/20/14 62.5 7.70 7.95
CMCSA 140920P00065000 P 09/20/14 65.0 8.65 10.65
CMCSA 140920P00070000 P 09/20/14 70.0 14.95 15.45
CMCSA 140926C00045000 C 09/26/14 45.0 9.60 9.85
CMCSA 140926C00046000 C 09/26/14 46.0 8.60 8.85
CMCSA 140926C00046500 C 09/26/14 46.5 8.15 8.35
CMCSA 140926C00047000 C 09/26/14 47.0 7.65 7.85
CMCSA 140926C00047500 C 09/26/14 47.5 7.15 7.35
CMCSA 140926C00048000 C 09/26/14 48.0 6.65 6.85
CMCSA 140926C00048500 C 09/26/14 48.5 6.05 6.45
CMCSA 140926C00049000 C 09/26/14 49.0 5.60 5.95
CMCSA 140926C00049500 C 09/26/14 49.5 5.20 5.40
CMCSA 140926C00050000 C 09/26/14 50.0 4.55 5.00
CMCSA 140926C00050500 C 09/26/14 50.5 4.10 4.50
CMCSA 140926C00051000 C 09/26/14 51.0 3.75 3.95
CMCSA 140926C00051500 C 09/26/14 51.5 3.30 3.45
CMCSA 140926C00052000 C 09/26/14 52.0 2.85 3.05
CMCSA 140926C00052500 C 09/26/14 52.5 2.43 2.61
CMCSA 140926C00053000 C 09/26/14 53.0 2.02 2.21
CMCSA 140926C00053500 C 09/26/14 53.5 1.66 1.84
CMCSA 140926C00054000 C 09/26/14 54.0 1.34 1.50
CMCSA 140926C00054500 C 09/26/14 54.5 1.04 1.16
CMCSA 140926C00055000 C 09/26/14 55.0 0.77 0.92
CMCSA 140926C00055500 C 09/26/14 55.5 0.57 0.71
CMCSA 140926C00056000 C 09/26/14 56.0 0.40 0.53
CMCSA 140926C00056500 C 09/26/14 56.5 0.27 0.38
CMCSA 140926C00057000 C 09/26/14 57.0 0.18 0.28
CMCSA 140926C00057500 C 09/26/14 57.5 0.12 0.20
CMCSA 140926C00058000 C 09/26/14 58.0 0.08 0.14
CMCSA 140926C00058500 C 09/26/14 58.5 0.05 0.10
CMCSA 140926C00059000 C 09/26/14 59.0 0.03 0.08
CMCSA 140926C00059500 C 09/26/14 59.5 0.02 0.07
CMCSA 140926C00060000 C 09/26/14 60.0 0.01 0.06
CMCSA 140926C00060500 C 09/26/14 60.5 0.01 0.05
CMCSA 140926C00061000 C 09/26/14 61.0 0.00 0.05
CMCSA 140926C00061500 C 09/26/14 61.5 0.00 0.05
CMCSA 140926C00062000 C 09/26/14 62.0 0.00 0.04
CMCSA 140926P00045000 P 09/26/14 45.0 0.04 0.08
CMCSA 140926P00046000 P 09/26/14 46.0 0.05 0.09
CMCSA 140926P00046500 P 09/26/14 46.5 0.05 0.09
CMCSA 140926P00047000 P 09/26/14 47.0 0.06 0.10
CMCSA 140926P00047500 P 09/26/14 47.5 0.06 0.11
CMCSA 140926P00048000 P 09/26/14 48.0 0.07 0.12
CMCSA 140926P00048500 P 09/26/14 48.5 0.08 0.13
CMCSA 140926P00049000 P 09/26/14 49.0 0.09 0.14
CMCSA 140926P00049500 P 09/26/14 49.5 0.10 0.15
CMCSA 140926P00050000 P 09/26/14 50.0 0.12 0.18
CMCSA 140926P00050500 P 09/26/14 50.5 0.13 0.20
CMCSA 140926P00051000 P 09/26/14 51.0 0.16 0.24
CMCSA 140926P00051500 P 09/26/14 51.5 0.19 0.28
CMCSA 140926P00052000 P 09/26/14 52.0 0.25 0.34
CMCSA 140926P00052500 P 09/26/14 52.5 0.32 0.42
CMCSA 140926P00053000 P 09/26/14 53.0 0.41 0.52
CMCSA 140926P00053500 P 09/26/14 53.5 0.53 0.65
CMCSA 140926P00054000 P 09/26/14 54.0 0.69 0.80
CMCSA 140926P00054500 P 09/26/14 54.5 0.89 0.97
CMCSA 140926P00055000 P 09/26/14 55.0 1.12 1.26
CMCSA 140926P00055500 P 09/26/14 55.5 1.40 1.55
CMCSA 140926P00056000 P 09/26/14 56.0 1.73 1.88
CMCSA 140926P00056500 P 09/26/14 56.5 2.09 2.25
CMCSA 140926P00057000 P 09/26/14 57.0 2.50 2.64
CMCSA 140926P00057500 P 09/26/14 57.5 2.92 3.10
CMCSA 140926P00058000 P 09/26/14 58.0 3.25 3.70
CMCSA 140926P00058500 P 09/26/14 58.5 3.70 4.10
CMCSA 140926P00059000 P 09/26/14 59.0 4.15 4.65
CMCSA 140926P00059500 P 09/26/14 59.5 4.70 5.05
CMCSA 140926P00060000 P 09/26/14 60.0 5.25 5.45
CMCSA 140926P00060500 P 09/26/14 60.5 5.75 5.95
CMCSA 140926P00061000 P 09/26/14 61.0 6.25 6.45
CMCSA 140926P00061500 P 09/26/14 61.5 6.75 6.95
CMCSA 140926P00062000 P 09/26/14 62.0 7.20 7.45
CMCSA 141018C00027000 C 10/18/14 27.0 27.35 28.05
CMCSA 141018C00028000 C 10/18/14 28.0 25.95 27.05
CMCSA 141018C00029000 C 10/18/14 29.0 25.30 26.05
CMCSA 141018C00030000 C 10/18/14 30.0 23.05 26.30
CMCSA 141018C00031000 C 10/18/14 31.0 23.35 24.05
CMCSA 141018C00032000 C 10/18/14 32.0 22.35 23.05
CMCSA 141018C00033000 C 10/18/14 33.0 21.35 22.05
CMCSA 141018C00034000 C 10/18/14 34.0 20.35 21.05
CMCSA 141018C00035000 C 10/18/14 35.0 18.05 21.30
CMCSA 141018C00036000 C 10/18/14 36.0 18.35 19.05
CMCSA 141018C00037000 C 10/18/14 37.0 16.00 19.35
CMCSA 141018C00038000 C 10/18/14 38.0 15.05 18.30
CMCSA 141018C00039000 C 10/18/14 39.0 14.05 17.35
CMCSA 141018C00040000 C 10/18/14 40.0 13.05 16.35
CMCSA 141018C00041000 C 10/18/14 41.0 13.55 13.85
CMCSA 141018C00042000 C 10/18/14 42.0 11.90 13.50
CMCSA 141018C00043000 C 10/18/14 43.0 10.85 12.50
CMCSA 141018C00044000 C 10/18/14 44.0 10.60 10.85
CMCSA 141018C00045000 C 10/18/14 45.0 9.55 9.90
CMCSA 141018C00046000 C 10/18/14 46.0 8.50 8.95
CMCSA 141018C00047000 C 10/18/14 47.0 7.55 7.90
CMCSA 141018C00048000 C 10/18/14 48.0 6.55 6.95
CMCSA 141018C00049000 C 10/18/14 49.0 5.60 5.95
CMCSA 141018C00050000 C 10/18/14 50.0 4.65 5.05
CMCSA 141018C00052500 C 10/18/14 52.5 2.61 2.68
CMCSA 141018C00055000 C 10/18/14 55.0 1.02 1.07
CMCSA 141018C00057500 C 10/18/14 57.5 0.28 0.32
CMCSA 141018C00060000 C 10/18/14 60.0 0.06 0.10
CMCSA 141018C00062500 C 10/18/14 62.5 0.01 0.05
CMCSA 141018C00065000 C 10/18/14 65.0 0.00 0.04
CMCSA 141018C00070000 C 10/18/14 70.0 0.00 0.03
CMCSA 141018P00027000 P 10/18/14 27.0 0.00 0.02
CMCSA 141018P00028000 P 10/18/14 28.0 0.00 0.03
CMCSA 141018P00029000 P 10/18/14 29.0 0.00 0.03
CMCSA 141018P00030000 P 10/18/14 30.0 0.00 0.03
CMCSA 141018P00031000 P 10/18/14 31.0 0.00 0.03
CMCSA 141018P00032000 P 10/18/14 32.0 0.00 0.04
CMCSA 141018P00033000 P 10/18/14 33.0 0.01 0.04
CMCSA 141018P00034000 P 10/18/14 34.0 0.01 0.05
CMCSA 141018P00035000 P 10/18/14 35.0 0.01 0.05
CMCSA 141018P00036000 P 10/18/14 36.0 0.01 0.05
CMCSA 141018P00037000 P 10/18/14 37.0 0.02 0.05
CMCSA 141018P00038000 P 10/18/14 38.0 0.02 0.06
CMCSA 141018P00039000 P 10/18/14 39.0 0.02 0.07
CMCSA 141018P00040000 P 10/18/14 40.0 0.03 0.08
CMCSA 141018P00041000 P 10/18/14 41.0 0.03 0.08
CMCSA 141018P00042000 P 10/18/14 42.0 0.04 0.09
CMCSA 141018P00043000 P 10/18/14 43.0 0.05 0.10
CMCSA 141018P00044000 P 10/18/14 44.0 0.06 0.10
CMCSA 141018P00045000 P 10/18/14 45.0 0.07 0.12
CMCSA 141018P00046000 P 10/18/14 46.0 0.09 0.14
CMCSA 141018P00047000 P 10/18/14 47.0 0.11 0.14
CMCSA 141018P00048000 P 10/18/14 48.0 0.12 0.20
CMCSA 141018P00049000 P 10/18/14 49.0 0.16 0.25
CMCSA 141018P00050000 P 10/18/14 50.0 0.26 0.33
CMCSA 141018P00052500 P 10/18/14 52.5 0.62 0.68
CMCSA 141018P00055000 P 10/18/14 55.0 1.57 1.63
CMCSA 141018P00057500 P 10/18/14 57.5 3.25 3.45
CMCSA 141018P00060000 P 10/18/14 60.0 5.45 5.85
CMCSA 141018P00062500 P 10/18/14 62.5 7.90 8.30
CMCSA 141018P00065000 P 10/18/14 65.0 10.40 10.70
CMCSA 141018P00070000 P 10/18/14 70.0 15.15 15.90
CMCSA 150117C00018000 C 01/17/15 18.0 36.05 38.15
CMCSA 150117C00020000 C 01/17/15 20.0 34.10 35.10
CMCSA 150117C00023000 C 01/17/15 23.0 29.95 33.25
CMCSA 150117C00025000 C 01/17/15 25.0 27.95 31.25
CMCSA 150117C00028000 C 01/17/15 28.0 24.95 28.25
CMCSA 150117C00030000 C 01/17/15 30.0 24.30 25.10
CMCSA 150117C00033000 C 01/17/15 33.0 21.55 21.85
CMCSA 150117C00035000 C 01/17/15 35.0 19.55 19.85
CMCSA 150117C00037000 C 01/17/15 37.0 17.55 17.90
CMCSA 150117C00040000 C 01/17/15 40.0 14.40 14.95
CMCSA 150117C00042000 C 01/17/15 42.0 12.60 12.90
CMCSA 150117C00045000 C 01/17/15 45.0 9.70 10.50
CMCSA 150117C00047000 C 01/17/15 47.0 7.90 8.10
CMCSA 150117C00050000 C 01/17/15 50.0 5.35 5.55
CMCSA 150117C00052500 C 01/17/15 52.5 3.55 3.65
CMCSA 150117C00055000 C 01/17/15 55.0 2.15 2.20
CMCSA 150117C00057500 C 01/17/15 57.5 1.15 1.20
CMCSA 150117C00060000 C 01/17/15 60.0 0.55 0.61
CMCSA 150117C00062500 C 01/17/15 62.5 0.23 0.29
CMCSA 150117C00065000 C 01/17/15 65.0 0.09 0.14
CMCSA 150117C00070000 C 01/17/15 70.0 0.01 0.05
CMCSA 150117P00018000 P 01/17/15 18.0 0.00 0.03
CMCSA 150117P00020000 P 01/17/15 20.0 0.00 0.03
CMCSA 150117P00023000 P 01/17/15 23.0 0.00 0.04
CMCSA 150117P00025000 P 01/17/15 25.0 0.00 0.05
CMCSA 150117P00028000 P 01/17/15 28.0 0.01 0.06
CMCSA 150117P00030000 P 01/17/15 30.0 0.05 0.08
CMCSA 150117P00033000 P 01/17/15 33.0 0.05 0.10
CMCSA 150117P00035000 P 01/17/15 35.0 0.06 0.13
CMCSA 150117P00037000 P 01/17/15 37.0 0.10 0.16
CMCSA 150117P00040000 P 01/17/15 40.0 0.16 0.20
CMCSA 150117P00042000 P 01/17/15 42.0 0.23 0.31
CMCSA 150117P00045000 P 01/17/15 45.0 0.38 0.43
CMCSA 150117P00047000 P 01/17/15 47.0 0.53 0.64
CMCSA 150117P00050000 P 01/17/15 50.0 1.04 1.11
CMCSA 150117P00052500 P 01/17/15 52.5 1.75 1.83
CMCSA 150117P00055000 P 01/17/15 55.0 2.84 2.91
CMCSA 150117P00057500 P 01/17/15 57.5 4.30 4.45
CMCSA 150117P00060000 P 01/17/15 60.0 6.20 6.40
CMCSA 150117P00062500 P 01/17/15 62.5 8.30 8.80
CMCSA 150117P00065000 P 01/17/15 65.0 10.65 11.65
CMCSA 150117P00070000 P 01/17/15 70.0 15.55 16.30
CMCSA 150417C00030000 C 04/17/15 30.0 24.05 25.35
CMCSA 150417C00035000 C 04/17/15 35.0 19.50 19.90
CMCSA 150417C00040000 C 04/17/15 40.0 14.60 15.00
CMCSA 150417C00045000 C 04/17/15 45.0 9.95 10.25
CMCSA 150417C00050000 C 04/17/15 50.0 5.90 6.10
CMCSA 150417C00052500 C 04/17/15 52.5 4.25 4.40
CMCSA 150417C00055000 C 04/17/15 55.0 2.92 3.05
CMCSA 150417C00057500 C 04/17/15 57.5 1.88 2.00
CMCSA 150417C00060000 C 04/17/15 60.0 1.14 1.20
CMCSA 150417C00062500 C 04/17/15 62.5 0.65 0.77
CMCSA 150417C00065000 C 04/17/15 65.0 0.34 0.46
CMCSA 150417C00070000 C 04/17/15 70.0 0.09 0.17
CMCSA 150417P00030000 P 04/17/15 30.0 0.06 0.14
CMCSA 150417P00035000 P 04/17/15 35.0 0.15 0.26
CMCSA 150417P00040000 P 04/17/15 40.0 0.32 0.43
CMCSA 150417P00045000 P 04/17/15 45.0 0.78 0.87
CMCSA 150417P00050000 P 04/17/15 50.0 1.80 1.88
CMCSA 150417P00052500 P 04/17/15 52.5 2.65 2.75
CMCSA 150417P00055000 P 04/17/15 55.0 3.80 3.95
CMCSA 150417P00057500 P 04/17/15 57.5 5.25 5.40
CMCSA 150417P00060000 P 04/17/15 60.0 7.00 7.20
CMCSA 150417P00062500 P 04/17/15 62.5 9.00 9.25
CMCSA 150417P00065000 P 04/17/15 65.0 11.10 11.90
CMCSA 150417P00070000 P 04/17/15 70.0 15.80 16.20
CMCSA 160115C00025000 C 01/15/16 25.0 28.80 30.85
CMCSA 160115C00028000 C 01/15/16 28.0 25.50 27.60
CMCSA 160115C00030000 C 01/15/16 30.0 24.40 25.00
CMCSA 160115C00033000 C 01/15/16 33.0 19.30 24.00
CMCSA 160115C00035000 C 01/15/16 35.0 18.80 20.35
CMCSA 160115C00038000 C 01/15/16 38.0 16.80 17.20
CMCSA 160115C00040000 C 01/15/16 40.0 14.75 15.40
CMCSA 160115C00042000 C 01/15/16 42.0 13.30 13.65
CMCSA 160115C00045000 C 01/15/16 45.0 10.85 11.25
CMCSA 160115C00047000 C 01/15/16 47.0 9.40 9.80
CMCSA 160115C00050000 C 01/15/16 50.0 7.45 7.65
CMCSA 160115C00052500 C 01/15/16 52.5 6.00 6.20
CMCSA 160115C00055000 C 01/15/16 55.0 4.75 4.85
CMCSA 160115C00057500 C 01/15/16 57.5 3.70 3.85
CMCSA 160115C00060000 C 01/15/16 60.0 2.80 2.98
CMCSA 160115C00062500 C 01/15/16 62.5 2.10 2.28
CMCSA 160115C00065000 C 01/15/16 65.0 1.55 1.63
CMCSA 160115C00070000 C 01/15/16 70.0 0.75 0.99
CMCSA 160115C00075000 C 01/15/16 75.0 0.42 0.57
CMCSA 160115C00080000 C 01/15/16 80.0 0.20 0.33
CMCSA 160115P00025000 P 01/15/16 25.0 0.15 0.26
CMCSA 160115P00028000 P 01/15/16 28.0 0.24 0.35
CMCSA 160115P00030000 P 01/15/16 30.0 0.33 0.44
CMCSA 160115P00033000 P 01/15/16 33.0 0.50 0.60
CMCSA 160115P00035000 P 01/15/16 35.0 0.66 0.75
CMCSA 160115P00038000 P 01/15/16 38.0 0.98 1.06
CMCSA 160115P00040000 P 01/15/16 40.0 1.26 1.32
CMCSA 160115P00042000 P 01/15/16 42.0 1.61 1.66
CMCSA 160115P00045000 P 01/15/16 45.0 2.27 2.33
CMCSA 160115P00047000 P 01/15/16 47.0 2.81 2.89
CMCSA 160115P00050000 P 01/15/16 50.0 3.85 4.05
CMCSA 160115P00052500 P 01/15/16 52.5 4.90 5.00
CMCSA 160115P00055000 P 01/15/16 55.0 6.15 6.25
CMCSA 160115P00057500 P 01/15/16 57.5 7.55 7.70
CMCSA 160115P00060000 P 01/15/16 60.0 9.20 9.35
CMCSA 160115P00062500 P 01/15/16 62.5 10.95 11.15
CMCSA 160115P00065000 P 01/15/16 65.0 12.85 13.10
CMCSA 160115P00070000 P 01/15/16 70.0 17.00 17.35
CMCSA 160115P00075000 P 01/15/16 75.0 21.45 22.25
CMCSA 160115P00080000 P 01/15/16 80.0 26.20 26.95

OPRA data is delayed 15 minutes.