$53.13 -0.65 (-1.21%) Comcast Corp - NASDAQ

Oct. 1, 2014 | 12:01 PM
Last Trade: 53.13
Trade Time: Oct 01 12:01 PM Eastern Daylight Time
Change: -0.65 (-1.21%)
Prev Close: 53.78
Open: 53.69
Bid: 53.13
Ask: 53.13
Options:

Call Options: CMCSA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 CMCSA1418J27 26.15 0.00 25.90 619.0 26.60 277.0 0.0 0
28.00 CMCSA1418J28 24.55 0.00 23.50 145.0 25.65 84.0 0.0 0
29.00 CMCSA1418J29 23.55 0.00 22.45 192.0 24.50 204.0 0.0 0
30.00 CMCSA1418J30 22.55 0.00 21.50 222.0 23.65 115.0 0.0 0
31.00 CMCSA1418J31 21.65 0.00 20.50 145.0 22.65 84.0 0.0 0
32.00 CMCSA1418J32 18.90 -1.60 19.45 192.0 21.65 115.0 3.0 3
33.00 CMCSA1418J33 19.65 0.00 18.45 192.0 20.50 271.0 0.0 0
34.00 CMCSA1418J34 18.65 0.00 17.45 192.0 19.50 562.0 0.0 0
35.00 CMCSA1418J35 17.55 0.00 16.50 192.0 18.50 562.0 0.0 0
36.00 CMCSA1418J36 16.55 0.00 15.45 192.0 17.50 562.0 0.0 0
37.00 CMCSA1418J37 15.40 0.00 14.55 192.0 16.50 562.0 0.0 0
38.00 CMCSA1418J38 14.45 0.00 13.75 440.0 15.70 193.0 0.0 0
39.00 CMCSA1418J39 15.90 2.35 12.85 402.0 14.45 118.0 32.0 32
40.00 CMCSA1403J40 13.40 0.00 12.65 213.0 13.40 213.0 0.0 0
40.00 CMCSA1418J40 13.78 1.33 11.75 708.0 13.40 156.0 17.0 1
41.00 CMCSA1418J41 11.45 0.00 10.75 574.0 12.40 212.0 0.0 0
42.00 CMCSA1418J42 11.78 1.33 9.70 579.0 11.45 190.0 14.0 7
43.00 CMCSA1418J43 11.05 0.00 9.90 712.0 10.45 192.0 1.0 1
44.00 CMCSA1418J44 9.77 0.07 8.95 115.0 9.50 168.0 10.0 5
45.00 CMCSA1403J45 8.65 0.00 7.60 183.0 8.50 105.0 0.0 0
45.00 CMCSA1410J45 8.65 0.00 7.95 1305.0 8.45 245.0 0.0 0
45.00 CMCSA1418J45 8.90 0.20 7.95 118.0 8.50 168.0 700.0 340
46.00 CMCSA1403J46 7.85 0.00 6.90 1846.0 7.35 544.0 24.0 24
46.00 CMCSA1418J46 7.80 0.10 6.95 880.0 7.50 677.0 40.0 42
47.00 CMCSA1403J47 6.65 0.00 5.90 1060.0 6.35 426.0 0.0 0
47.00 CMCSA1410J47 7.05 0.35 5.95 1636.0 6.40 841.0 71.0 71
47.00 CMCSA1418J47 6.80 0.10 5.95 1088.0 6.50 361.0 140.0 115
47.00 CMCSA1424J47 6.80 0.00 6.05 624.0 6.40 63.0 0.0 0
47.50 CMCSA1403J47.5 5.65 -0.50 5.40 2592.0 5.90 2160.0 90.0 0
47.50 CMCSA1410J47.5 6.20 0.00 5.45 690.0 5.95 162.0 0.0 0
47.50 CMCSA1424J47.5 6.30 0.00 5.55 383.0 6.05 290.0 0.0 0
48.00 CMCSA1403J48 5.40 -0.25 4.90 2617.0 5.35 2021.0 33.0 0
48.00 CMCSA1410J48 5.50 -0.20 4.95 2794.0 5.45 2618.0 80.0 85
48.00 CMCSA1418J48 6.30 0.60 5.00 991.0 5.50 344.0 24.0 213
48.00 CMCSA1424J48 5.80 0.00 5.10 605.0 5.45 180.0 0.0 0
48.00 CMCSA1431J48 5.85 0.00 5.15 1189.0 5.50 430.0 0.0 0
48.50 CMCSA1403J48.5 5.15 0.00 4.40 1550.0 4.85 768.0 0.0 0
48.50 CMCSA1410J48.5 4.80 -0.40 4.45 2111.0 4.90 2058.0 51.0 3
48.50 CMCSA1418J48.5 5.20 0.00 4.50 1068.0 5.00 336.0 0.0 0
48.50 CMCSA1424J48.5 5.35 0.00 4.65 1409.0 4.95 584.0 0.0 0
48.50 CMCSA1431J48.5 4.95 -0.40 4.70 1393.0 5.00 506.0 20.0 0
49.00 CMCSA1403J49 4.90 0.25 3.90 2055.0 4.35 652.0 14.0 14
49.00 CMCSA1410J49 5.35 0.00 4.00 1704.0 4.35 566.0 52.0 63
49.00 CMCSA1418J49 7.80 3.05 4.00 1449.0 4.50 934.0 10.0 6
49.00 CMCSA1424J49 4.65 -0.20 4.30 1604.0 4.50 1087.0 2.0 0
49.00 CMCSA1431J49 4.90 0.00 4.35 727.0 4.55 515.0 0.0 0
49.50 CMCSA1403J49.5 4.40 0.25 3.40 2472.0 3.90 2124.0 106.0 106
49.50 CMCSA1410J49.5 4.20 0.00 3.45 816.0 3.90 670.0 0.0 0
49.50 CMCSA1418J49.5 4.80 0.55 3.55 1030.0 4.00 289.0 21.0 0
49.50 CMCSA1424J49.5 4.25 -0.15 3.85 1725.0 4.05 1161.0 10.0 0
49.50 CMCSA1431J49.5 4.05 -0.45 3.90 1512.0 4.10 496.0 12.0 20
50.00 CMCSA1403J50 3.65 0.00 2.93 1627.0 3.35 1154.0 0.0 0
50.00 CMCSA1410J50 4.10 0.35 3.00 1923.0 3.40 500.0 16.0 16
50.00 CMCSA1418J50 4.17 0.00 3.05 2454.0 3.40 1464.0 3.0 39
50.00 CMCSA1424J50 3.75 -0.25 3.45 1576.0 3.60 987.0 27.0 0
50.00 CMCSA1431J50 4.05 0.00 3.50 90.0 3.70 703.0 0.0 0
50.50 CMCSA1403J50.5 3.60 0.40 2.44 1788.0 2.86 660.0 58.0 58
50.50 CMCSA1410J50.5 3.80 0.55 2.55 2318.0 2.89 1327.0 68.0 68
50.50 CMCSA1418J50.5 2.86 -0.44 2.74 2133.0 2.92 1505.0 11.0 0
50.50 CMCSA1424J50.5 3.00 -0.60 3.05 1191.0 3.15 317.0 114.0 25
50.50 CMCSA1431J50.5 3.20 -0.45 3.05 1492.0 3.25 853.0 19.0 48
51.00 CMCSA1403J51 2.46 -1.04 1.96 2465.0 2.28 1587.0 16.0 122
51.00 CMCSA1410J51 3.45 0.00 2.14 2548.0 2.39 1149.0 24.0 24
51.00 CMCSA1418J51 2.95 0.02 2.35 129.0 2.48 1906.0 39.0 39
51.00 CMCSA1424J51 3.10 -0.05 2.57 1826.0 2.74 359.0 1.0 1
51.00 CMCSA1431J51 3.20 0.00 2.64 1726.0 2.88 716.0 0.0 0
51.50 CMCSA1403J51.5 2.35 0.00 1.49 2441.0 1.87 1762.0 8.0 105
51.50 CMCSA1410J51.5 1.89 -0.41 1.73 2370.0 1.87 301.0 17.0 152
51.50 CMCSA1418J51.5 2.96 0.00 1.92 1150.0 2.01 813.0 36.0 36
51.50 CMCSA1424J51.5 2.71 0.00 2.28 279.0 2.36 328.0 0.0 0
51.50 CMCSA1431J51.5 2.73 -0.04 2.26 1681.0 2.48 650.0 19.0 52
52.00 CMCSA1403J52 2.76 1.05 1.03 2656.0 1.32 1299.0 10.0 10
52.00 CMCSA1410J52 1.85 -0.07 1.32 2555.0 1.50 1718.0 47.0 0
52.00 CMCSA1418J52 1.52 -0.53 1.49 2731.0 1.63 2079.0 20.0 0
52.00 CMCSA1424J52 2.36 0.00 1.83 1995.0 2.04 1055.0 0.0 0
52.00 CMCSA1431J52 2.36 -0.03 1.92 1890.0 2.13 659.0 50.0 90
52.50 CMCSA1403J52.5 1.52 0.00 0.76 313.0 0.81 198.0 53.0 53
52.50 CMCSA1410J52.5 1.08 -0.40 0.96 3212.0 1.12 2358.0 53.0 108
52.50 CMCSA1418J52.5 1.23 -0.46 1.19 1430.0 1.27 1167.0 109.0 11,102
52.50 CMCSA1424J52.5 2.40 0.42 1.58 1137.0 1.70 1021.0 10.0 10
52.50 CMCSA1431J52.5 2.11 0.00 1.60 1829.0 1.81 857.0 2.0 16
53.00 CMCSA1403J53 0.50 -0.85 0.43 737.0 0.47 10.0 101.0 245
53.00 CMCSA1410J53 0.82 -0.31 0.65 2657.0 0.75 1002.0 13.0 25
53.00 CMCSA1418J53 0.89 -0.40 0.89 1256.0 0.95 810.0 13.0 64
53.00 CMCSA1424J53 1.69 0.05 1.24 2141.0 1.39 1109.0 27.0 196
53.00 CMCSA1431J53 4.35 2.64 1.38 1198.0 1.52 961.0 17.0 17
53.50 CMCSA1403J53.5 0.27 -0.29 0.17 1649.0 0.23 440.0 113.0 34
53.50 CMCSA1410J53.5 1.15 0.37 0.40 2913.0 0.49 58.0 1.0 39
53.50 CMCSA1418J53.5 0.71 -0.27 0.64 758.0 0.70 1753.0 147.0 141
53.50 CMCSA1424J53.5 1.04 -0.28 1.05 87.0 1.11 657.0 6.0 117
53.50 CMCSA1431J53.5 2.64 1.22 1.06 2116.0 1.23 609.0 11.0 21
54.00 CMCSA1403J54 0.10 -0.23 0.08 487.0 0.16 2195.0 10.0 103
54.00 CMCSA1410J54 0.74 0.00 0.24 2555.0 0.30 209.0 26.0 83
54.00 CMCSA1418J54 0.71 0.00 0.44 1453.0 0.49 480.0 49.0 190
54.00 CMCSA1424J54 1.09 0.00 0.75 1646.0 0.91 1152.0 2.0 127
54.00 CMCSA1431J54 2.42 1.24 0.86 1603.0 1.00 529.0 1.0 1
54.50 CMCSA1403J54.5 0.05 -0.20 0.02 288.0 0.09 1510.0 6.0 53
54.50 CMCSA1410J54.5 0.51 0.00 0.15 2216.0 0.29 2509.0 7.0 680
54.50 CMCSA1418J54.5 0.30 -0.38 0.29 1687.0 0.32 29.0 147.0 972
54.50 CMCSA1424J54.5 0.89 0.04 0.58 1532.0 0.71 1014.0 10.0 123
54.50 CMCSA1431J54.5 2.91 1.98 0.68 1202.0 0.81 833.0 6.0 6
55.00 CMCSA1403J55 0.15 0.00 0.01 35.0 0.15 1900.0 6.0 337
55.00 CMCSA1410J55 0.25 0.00 0.07 2070.0 0.21 2207.0 20.0 261
55.00 CMCSA1418J55 0.20 -0.13 0.18 1017.0 0.21 612.0 165.0 40,800
55.00 CMCSA1424J55 0.72 0.00 0.46 1252.0 0.54 615.0 4.0 288
55.00 CMCSA1431J55 0.86 0.00 0.54 1030.0 0.66 1263.0 5.0 68
55.50 CMCSA1403J55.5 0.08 0.07 0.01 202.0 0.19 1753.0 10.0 1,052
55.50 CMCSA1410J55.5 0.16 0.00 0.03 2020.0 0.18 2086.0 5.0 821
55.50 CMCSA1418J55.5 0.20 0.00 0.10 1505.0 0.14 1118.0 43.0 7,842
55.50 CMCSA1424J55.5 0.67 0.00 0.36 1044.0 0.42 850.0 21.0 1,309
55.50 CMCSA1431J55.5 0.64 0.06 0.42 981.0 0.52 1089.0 1.0 51
56.00 CMCSA1403J56 0.04 0.00 0.01 587.0 0.19 1735.0 2.0 760
56.00 CMCSA1410J56 0.11 0.06 0.02 1117.0 0.11 1785.0 11.0 540
56.00 CMCSA1418J56 0.18 0.06 0.06 1066.0 0.11 1675.0 451.0 532
56.00 CMCSA1424J56 0.38 0.01 0.26 856.0 0.35 1379.0 5.0 2,554
56.00 CMCSA1431J56 0.48 0.00 0.32 973.0 0.42 1263.0 3.0 10
56.50 CMCSA1403J56.5 0.23 0.12 0.01 54.0 0.18 1734.0 25.0 638
56.50 CMCSA1410J56.5 0.18 0.17 0.01 959.0 0.11 1686.0 2.0 573
56.50 CMCSA1418J56.5 0.11 0.04 0.05 77.0 0.08 859.0 3.0 46
56.50 CMCSA1424J56.5 0.36 0.00 0.19 874.0 0.27 1316.0 1.0 965
56.50 CMCSA1431J56.5 0.37 0.02 0.24 707.0 0.33 1006.0 4.0 377
57.00 CMCSA1403J57 0.04 -0.07 0.01 245.0 0.14 1810.0 5.0 917
57.00 CMCSA1410J57 0.05 0.04 0.01 129.0 0.11 1659.0 1.0 963
57.00 CMCSA1418J57 0.08 0.04 0.02 990.0 0.06 1023.0 480.0 544
57.00 CMCSA1424J57 0.45 0.24 0.14 621.0 0.22 1246.0 86.0 993
57.00 CMCSA1431J57 1.39 1.12 0.19 492.0 0.26 922.0 18.0 39
57.50 CMCSA1403J57.5 0.10 -0.01 0.01 153.0 0.14 1688.0 1.0 922
57.50 CMCSA1410J57.5 0.09 -0.01 0.01 77.0 0.11 1427.0 10.0 84
57.50 CMCSA1418J57.5 0.04 0.02 0.01 5.0 0.04 893.0 12.0 17,574
57.50 CMCSA1424J57.5 0.19 0.03 0.11 443.0 0.17 851.0 3.0 869
57.50 CMCSA1431J57.5 0.24 0.04 0.15 316.0 0.21 934.0 4.0 21
58.00 CMCSA1403J58 0.03 -0.08 0.01 51.0 0.14 1737.0 10.0 272
58.00 CMCSA1410J58 0.09 -0.02 0.01 762.0 0.19 1506.0 3.0 155
58.00 CMCSA1418J58 0.12 0.11 0.01 103.0 0.05 1183.0 4.0 4
58.00 CMCSA1424J58 0.35 0.24 0.08 131.0 0.13 566.0 1271.0 1,406
58.00 CMCSA1431J58 0.75 0.60 0.11 401.0 0.17 933.0 3.0 157
58.50 CMCSA1403J58.5 0.08 -0.03 0.01 124.0 0.14 1231.0 30.0 30
58.50 CMCSA1410J58.5 0.23 0.12 0.02 109.0 0.19 1452.0 10.0 10
58.50 CMCSA1418J58.5 0.05 0.00 0.01 136.0 0.04 1008.0 0.0 0
58.50 CMCSA1424J58.5 0.65 0.57 0.06 67.0 0.11 1115.0 17.0 17
58.50 CMCSA1431J58.5 0.10 0.00 0.08 292.0 0.14 889.0 0.0 0
59.00 CMCSA1403J59 0.14 0.00 0.02 739.0 0.14 657.0 0.0 0
59.00 CMCSA1410J59 0.12 0.00 0.01 93.0 0.19 1439.0 0.0 0
59.00 CMCSA1418J59 0.04 0.00 0.01 415.0 0.04 782.0 0.0 0
59.00 CMCSA1424J59 0.58 0.53 0.04 91.0 0.10 923.0 19.0 19
59.00 CMCSA1431J59 0.20 0.13 0.06 297.0 0.12 920.0 256.0 110
59.50 CMCSA1403J59.5 0.14 0.00 0.01 128.0 0.14 675.0 0.0 0
59.50 CMCSA1410J59.5 0.12 0.00 0.01 221.0 0.14 974.0 0.0 0
59.50 CMCSA1418J59.5 0.04 0.00 0.01 192.0 0.04 771.0 0.0 0
59.50 CMCSA1424J59.5 0.05 0.02 0.03 5.0 0.08 896.0 1.0 29
59.50 CMCSA1431J59.5 0.41 0.35 0.04 425.0 0.10 766.0 12.0 23
60.00 CMCSA1403J60 0.02 -0.12 0.01 86.0 0.14 1765.0 5000.0 5,000
60.00 CMCSA1410J60 0.12 0.00 0.02 181.0 0.14 940.0 0.0 0
60.00 CMCSA1418J60 0.02 0.00 0.01 136.0 0.04 804.0 50.0 3,471
60.00 CMCSA1424J60 0.36 0.34 0.02 137.0 0.07 787.0 10.0 11
60.00 CMCSA1431J60 0.32 0.29 0.03 418.0 0.09 678.0 5.0 15
60.50 CMCSA1403J60.5 0.14 0.00 0.01 442.0 0.14 658.0 0.0 0
60.50 CMCSA1410J60.5 0.12 0.00 0.02 86.0 0.14 932.0 0.0 0
60.50 CMCSA1418J60.5 0.04 0.00 0.01 51.0 0.03 512.0 0.0 0
60.50 CMCSA1424J60.5 0.01 0.00 0.01 477.0 0.07 915.0 0.0 0
60.50 CMCSA1431J60.5 0.03 0.00 0.02 321.0 0.07 526.0 0.0 0
61.00 CMCSA1403J61 0.14 0.00 0.01 193.0 0.14 689.0 0.0 0
61.00 CMCSA1410J61 0.15 0.00 0.01 126.0 0.15 955.0 0.0 0
61.00 CMCSA1418J61 0.03 0.00 0.00 0.0 0.03 615.0 0.0 0
61.00 CMCSA1424J61 0.01 0.00 0.01 91.0 0.07 937.0 0.0 0
61.00 CMCSA1431J61 0.02 0.00 0.01 583.0 0.06 492.0 0.0 0
61.50 CMCSA1403J61.5 0.14 0.00 0.01 1.0 0.14 686.0 0.0 0
61.50 CMCSA1410J61.5 0.15 0.00 0.01 414.0 0.15 917.0 0.0 0
61.50 CMCSA1418J61.5 0.03 0.00 0.00 0.0 0.03 520.0 0.0 0
61.50 CMCSA1424J61.5 0.06 0.00 0.01 2.0 0.06 888.0 0.0 0
61.50 CMCSA1431J61.5 0.01 0.00 0.01 298.0 0.06 535.0 0.0 0
62.00 CMCSA1403J62 0.14 0.00 0.00 0.0 0.14 684.0 0.0 0
62.00 CMCSA1410J62 0.15 0.00 0.01 210.0 0.15 953.0 0.0 0
62.00 CMCSA1418J62 0.03 0.00 0.00 0.0 0.03 483.0 0.0 0
62.00 CMCSA1424J62 0.06 0.00 0.01 215.0 0.05 323.0 0.0 0
62.00 CMCSA1431J62 0.03 0.00 0.01 92.0 0.05 487.0 50.0 60
62.50 CMCSA1403J62.5 0.14 0.00 0.00 0.0 0.14 676.0 0.0 0
62.50 CMCSA1410J62.5 0.04 -0.13 0.00 0.0 0.17 1506.0 10.0 10
62.50 CMCSA1418J62.5 0.04 0.01 0.01 306.0 0.03 534.0 9.0 52
62.50 CMCSA1424J62.5 0.05 0.00 0.01 1.0 0.05 459.0 0.0 0
62.50 CMCSA1431J62.5 0.11 0.06 0.01 155.0 0.05 255.0 3.0 3
63.00 CMCSA1403J63 0.14 0.00 0.00 0.0 0.14 686.0 0.0 0
63.00 CMCSA1410J63 0.16 0.00 0.00 0.0 0.16 1044.0 0.0 0
63.00 CMCSA1418J63 0.03 0.00 0.00 0.0 0.03 691.0 0.0 0
63.00 CMCSA1424J63 0.05 0.00 0.01 23.0 0.04 276.0 0.0 0
63.00 CMCSA1431J63 0.08 0.03 0.01 61.0 0.05 352.0 4.0 4
63.50 CMCSA1403J63.5 0.14 0.00 0.00 0.0 0.14 686.0 0.0 0
63.50 CMCSA1410J63.5 0.15 0.00 0.00 0.0 0.15 1008.0 0.0 0
63.50 CMCSA1418J63.5 0.03 0.00 0.00 0.0 0.03 569.0 0.0 0
63.50 CMCSA1424J63.5 0.04 0.00 0.01 1.0 0.04 326.0 0.0 0
63.50 CMCSA1431J63.5 0.05 0.00 0.01 21.0 0.04 205.0 0.0 0
64.00 CMCSA1403J64 0.14 0.00 0.00 0.0 0.14 661.0 0.0 0
64.00 CMCSA1410J64 0.15 0.00 0.00 0.0 0.15 995.0 0.0 0
64.00 CMCSA1418J64 0.03 0.00 0.00 0.0 0.03 530.0 0.0 0
64.00 CMCSA1424J64 0.04 0.00 0.01 9.0 0.04 284.0 0.0 0
64.00 CMCSA1431J64 0.04 0.00 0.01 25.0 0.04 201.0 0.0 0
64.50 CMCSA1418J64.5 0.03 0.00 0.00 0.0 0.03 700.0 0.0 0
65.00 CMCSA1403J65 0.14 0.00 0.00 0.0 0.14 613.0 0.0 0
65.00 CMCSA1410J65 0.15 0.00 0.00 0.0 0.15 1506.0 0.0 0
65.00 CMCSA1418J65 0.03 0.00 0.01 34.0 0.03 618.0 1.0 99
65.00 CMCSA1431J65 0.04 0.00 0.01 96.0 0.04 253.0 0.0 0
67.50 CMCSA1403J67.5 0.14 0.00 0.00 0.0 0.14 623.0 0.0 0
67.50 CMCSA1418J67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 CMCSA1403J70 0.14 0.00 0.00 0.0 0.14 1058.0 0.0 0
70.00 CMCSA1418J70 0.02 -0.01 0.01 1.0 0.03 774.0 1.0 180

Put Options: CMCSA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 CMCSA1418V27 0.02 0.00 0.01 28.0 0.02 368.0 0.0 0
28.00 CMCSA1418V28 0.02 0.00 0.01 28.0 0.02 334.0 0.0 0
29.00 CMCSA1418V29 0.02 0.00 0.01 65.0 0.02 297.0 0.0 0
30.00 CMCSA1418V30 0.05 0.02 0.01 33.0 0.03 789.0 9.0 41
31.00 CMCSA1418V31 0.02 0.00 0.01 10.0 0.02 296.0 0.0 0
32.00 CMCSA1418V32 0.07 0.04 0.01 1.0 0.03 891.0 18.0 18
33.00 CMCSA1418V33 0.11 0.08 0.01 74.0 0.03 682.0 52.0 52
34.00 CMCSA1418V34 0.12 0.09 0.01 64.0 0.03 557.0 68.0 68
35.00 CMCSA1418V35 0.07 0.05 0.01 77.0 0.02 168.0 152.0 239
36.00 CMCSA1418V36 0.16 0.14 0.01 70.0 0.03 514.0 10.0 64
37.00 CMCSA1418V37 0.05 0.02 0.01 57.0 0.03 482.0 18.0 113
38.00 CMCSA1418V38 0.06 0.03 0.01 75.0 0.03 293.0 26.0 38
39.00 CMCSA1418V39 0.07 0.04 0.01 50.0 0.03 228.0 60.0 160
40.00 CMCSA1403V40 0.14 0.00 0.00 0.0 0.14 1428.0 0.0 0
40.00 CMCSA1418V40 0.03 0.00 0.01 24.0 0.04 526.0 64.0 346
41.00 CMCSA1418V41 0.04 0.00 0.02 24.0 0.04 324.0 61.0 289
42.00 CMCSA1418V42 0.04 0.00 0.01 70.0 0.04 942.0 24.0 240
43.00 CMCSA1418V43 0.04 0.00 0.01 415.0 0.05 767.0 1.0 258
44.00 CMCSA1418V44 0.05 0.04 0.01 606.0 0.05 629.0 24.0 718
45.00 CMCSA1403V45 0.01 -0.07 0.01 78.0 0.11 1213.0 42.0 1,028
45.00 CMCSA1410V45 0.02 -0.02 0.01 71.0 0.05 58.0 28.0 421
45.00 CMCSA1418V45 0.05 0.01 0.01 2095.0 0.06 910.0 22.0 2,321
46.00 CMCSA1403V46 0.14 0.00 0.01 24.0 0.17 686.0 0.0 0
46.00 CMCSA1418V46 0.05 0.03 0.02 722.0 0.08 1431.0 2.0 846
47.00 CMCSA1403V47 0.02 -0.12 0.01 11.0 0.18 1480.0 1.0 214
47.00 CMCSA1410V47 0.02 0.00 0.01 1308.0 0.05 214.0 135.0 135
47.00 CMCSA1418V47 0.05 0.03 0.02 2377.0 0.09 1443.0 2.0 5,585
47.00 CMCSA1424V47 0.03 0.00 0.04 2651.0 0.17 791.0 0.0 0
47.50 CMCSA1403V47.5 0.02 0.00 0.01 24.0 0.02 98.0 1.0 308
47.50 CMCSA1410V47.5 0.02 0.00 0.02 904.0 0.13 1631.0 0.0 0
47.50 CMCSA1424V47.5 0.13 0.04 0.12 780.0 0.17 176.0 35.0 0
48.00 CMCSA1403V48 0.06 0.00 0.01 97.0 0.18 716.0 0.0 0
48.00 CMCSA1410V48 0.02 0.00 0.02 1312.0 0.15 1754.0 0.0 0
48.00 CMCSA1418V48 0.06 0.01 0.05 1026.0 0.11 1647.0 2.0 4,005
48.00 CMCSA1424V48 0.07 -0.04 0.08 2073.0 0.20 685.0 20.0 20
48.00 CMCSA1431V48 0.12 0.00 0.18 1760.0 0.24 107.0 0.0 0
48.50 CMCSA1403V48.5 0.06 0.00 0.01 118.0 0.18 1813.0 0.0 0
48.50 CMCSA1410V48.5 0.02 0.00 0.02 1980.0 0.21 1909.0 0.0 0
48.50 CMCSA1418V48.5 0.04 0.00 0.05 2881.0 0.12 1772.0 0.0 0
48.50 CMCSA1424V48.5 0.13 0.00 0.12 2416.0 0.23 316.0 0.0 0
48.50 CMCSA1431V48.5 0.15 0.00 0.20 2346.0 0.28 218.0 0.0 0
49.00 CMCSA1403V49 0.02 0.00 0.01 94.0 0.01 12.0 344.0 324
49.00 CMCSA1410V49 0.03 0.00 0.02 3183.0 0.20 1980.0 0.0 0
49.00 CMCSA1418V49 0.09 0.04 0.06 2212.0 0.13 1640.0 5.0 6,665
49.00 CMCSA1424V49 0.10 0.00 0.15 2719.0 0.27 357.0 0.0 0
49.00 CMCSA1431V49 0.18 0.00 0.21 2483.0 0.33 624.0 0.0 0
49.50 CMCSA1403V49.5 0.01 0.00 0.01 20.0 0.13 1748.0 0.0 0
49.50 CMCSA1410V49.5 0.03 0.00 0.02 3083.0 0.15 1787.0 0.0 0
49.50 CMCSA1418V49.5 0.06 0.00 0.08 2992.0 0.14 1335.0 0.0 0
49.50 CMCSA1424V49.5 0.18 0.00 0.20 2712.0 0.33 594.0 0.0 0
49.50 CMCSA1431V49.5 0.19 0.00 0.26 1870.0 0.39 639.0 0.0 0
50.00 CMCSA1403V50 0.03 0.00 0.01 48.0 0.03 117.0 60.0 100
50.00 CMCSA1410V50 0.03 0.00 0.02 3073.0 0.21 1922.0 0.0 0
50.00 CMCSA1418V50 0.15 0.05 0.10 2577.0 0.18 1763.0 1.0 26,862
50.00 CMCSA1424V50 0.25 0.04 0.35 10.0 0.40 862.0 1.0 1
50.00 CMCSA1431V50 0.23 0.00 0.33 2501.0 0.46 544.0 0.0 0
50.50 CMCSA1403V50.5 0.01 0.00 0.01 450.0 0.19 1454.0 0.0 0
50.50 CMCSA1410V50.5 0.03 0.00 0.02 3298.0 0.14 421.0 0.0 0
50.50 CMCSA1418V50.5 0.16 0.08 0.15 2488.0 0.21 1467.0 20.0 62
50.50 CMCSA1424V50.5 0.29 0.00 0.41 884.0 0.46 294.0 0.0 0
50.50 CMCSA1431V50.5 0.35 0.05 0.45 2059.0 0.57 739.0 3.0 5
51.00 CMCSA1403V51 0.16 0.15 0.01 784.0 0.14 2016.0 446.0 446
51.00 CMCSA1410V51 0.03 0.00 0.02 2757.0 0.18 1072.0 0.0 0
51.00 CMCSA1418V51 0.12 0.00 0.22 2522.0 0.28 1685.0 0.0 0
51.00 CMCSA1424V51 0.37 0.00 0.47 2122.0 0.59 1020.0 0.0 0
51.00 CMCSA1431V51 0.41 0.04 0.53 2260.0 0.68 1218.0 12.0 12
51.50 CMCSA1403V51.5 0.13 0.12 0.01 817.0 0.15 2349.0 25.0 25
51.50 CMCSA1410V51.5 0.14 0.06 0.14 2791.0 0.24 1531.0 5.0 5
51.50 CMCSA1418V51.5 0.17 -0.02 0.29 2708.0 0.34 68.0 5.0 5
51.50 CMCSA1424V51.5 0.45 0.00 0.62 1039.0 0.71 1121.0 0.0 0
51.50 CMCSA1431V51.5 0.58 0.11 0.66 2090.0 0.81 1135.0 25.0 26
52.00 CMCSA1403V52 0.07 0.05 0.02 3213.0 0.14 2055.0 20.0 20
52.00 CMCSA1410V52 0.21 0.12 0.25 2871.0 0.31 327.0 5.0 525
52.00 CMCSA1418V52 0.46 0.21 0.42 1865.0 0.47 21.0 76.0 149
52.00 CMCSA1424V52 0.56 -0.01 0.75 1987.0 0.87 1342.0 26.0 25
52.00 CMCSA1431V52 0.60 0.02 0.82 1921.0 0.95 995.0 12.0 386
52.50 CMCSA1403V52.5 0.18 0.13 0.14 3080.0 0.20 595.0 13.0 424
52.50 CMCSA1410V52.5 0.45 0.22 0.39 1114.0 0.44 795.0 499.0 501
52.50 CMCSA1418V52.5 0.61 0.26 0.57 114.0 0.61 808.0 1753.0 13,416
52.50 CMCSA1424V52.5 0.76 0.00 0.92 1353.0 1.05 1574.0 15.0 15
52.50 CMCSA1431V52.5 0.78 0.00 1.00 1949.0 1.16 1336.0 455.0 467
53.00 CMCSA1403V53 0.42 0.29 0.28 3124.0 0.35 488.0 112.0 568
53.00 CMCSA1410V53 0.47 0.17 0.53 2997.0 0.61 234.0 97.0 352
53.00 CMCSA1418V53 0.83 0.32 0.77 31.0 0.80 214.0 104.0 781
53.00 CMCSA1424V53 0.85 0.03 1.12 1092.0 1.25 1175.0 50.0 111
53.00 CMCSA1431V53 1.19 0.29 1.23 1108.0 1.31 22.0 16.0 268
53.50 CMCSA1403V53.5 0.65 0.41 0.57 77.0 0.69 2524.0 17.0 577
53.50 CMCSA1410V53.5 0.35 0.00 0.79 2163.0 0.87 434.0 3.0 265
53.50 CMCSA1418V53.5 1.07 0.41 1.02 2006.0 1.08 10.0 95.0 476
53.50 CMCSA1424V53.5 0.92 -0.08 1.37 739.0 1.46 1020.0 54.0 584
53.50 CMCSA1431V53.5 0.90 -0.20 1.44 1372.0 1.62 1280.0 58.0 76
54.00 CMCSA1403V54 0.90 0.44 0.94 10.0 1.17 2449.0 35.0 226
54.00 CMCSA1410V54 0.97 0.45 1.01 3144.0 1.34 2797.0 1.0 1,932
54.00 CMCSA1418V54 1.39 0.77 1.27 1827.0 1.36 1164.0 357.0 875
54.00 CMCSA1424V54 1.21 -0.08 1.62 1437.0 1.76 1190.0 40.0 731
54.00 CMCSA1431V54 1.08 -0.27 1.71 1131.0 1.91 1409.0 287.0 288
54.50 CMCSA1403V54.5 1.07 0.59 1.00 2887.0 1.64 1680.0 114.0 198
54.50 CMCSA1410V54.5 1.59 0.68 1.45 1724.0 1.65 1511.0 60.0 50
54.50 CMCSA1418V54.5 0.98 0.00 1.64 425.0 1.69 71.0 10.0 987
54.50 CMCSA1424V54.5 1.98 0.52 1.96 614.0 2.07 1055.0 10.0 815
54.50 CMCSA1431V54.5 1.29 -0.28 2.02 752.0 2.22 938.0 75.0 135
55.00 CMCSA1403V55 1.75 0.69 1.37 2799.0 2.12 1541.0 35.0 49
55.00 CMCSA1410V55 2.03 0.76 1.56 2614.0 2.17 1637.0 16.0 922
55.00 CMCSA1418V55 2.05 0.98 2.03 525.0 2.12 1135.0 139.0 15,577
55.00 CMCSA1424V55 1.59 0.00 2.28 965.0 2.43 865.0 40.0 491
55.00 CMCSA1431V55 0.77 -1.08 2.37 582.0 2.56 912.0 10.0 10
55.50 CMCSA1403V55.5 1.40 0.13 1.83 2437.0 2.61 442.0 30.0 71
55.50 CMCSA1410V55.5 2.05 0.44 1.96 1825.0 2.66 647.0 1.0 12
55.50 CMCSA1418V55.5 2.45 0.61 2.39 1514.0 2.56 1155.0 10.0 121
55.50 CMCSA1424V55.5 2.38 0.25 2.65 1020.0 2.85 966.0 2.0 781
55.50 CMCSA1431V55.5 1.95 -0.23 2.74 566.0 2.93 1034.0 1.0 2
56.00 CMCSA1403V56 3.00 0.82 2.31 2753.0 3.10 1774.0 1.0 205
56.00 CMCSA1410V56 2.19 0.48 2.37 1784.0 3.15 505.0 20.0 20
56.00 CMCSA1418V56 2.54 0.34 2.70 1396.0 3.15 898.0 21.0 57
56.00 CMCSA1424V56 3.20 0.65 3.10 1057.0 3.20 2.0 2.0 2,287
56.00 CMCSA1431V56 2.29 -0.25 3.10 851.0 3.30 867.0 59.0 85
56.50 CMCSA1403V56.5 2.19 0.00 2.80 2708.0 3.60 1121.0 30.0 601
56.50 CMCSA1410V56.5 2.49 0.34 2.83 1755.0 3.65 679.0 521.0 598
56.50 CMCSA1418V56.5 2.74 0.08 3.15 1395.0 3.65 897.0 10.0 38
56.50 CMCSA1424V56.5 3.50 0.96 3.50 1109.0 3.65 866.0 41.0 446
56.50 CMCSA1431V56.5 3.45 0.54 3.55 492.0 3.70 719.0 25.0 92
57.00 CMCSA1403V57 0.61 -1.89 3.25 771.0 4.15 148.0 9.0 24
57.00 CMCSA1410V57 3.10 0.50 3.30 1492.0 4.15 692.0 1.0 54
57.00 CMCSA1418V57 3.41 0.47 3.60 1128.0 4.15 808.0 10.0 10
57.00 CMCSA1424V57 2.10 -1.20 3.95 819.0 4.10 881.0 12.0 427
57.00 CMCSA1431V57 3.50 0.15 3.95 718.0 4.15 624.0 42.0 41
57.50 CMCSA1403V57.5 1.11 -1.89 3.75 831.0 4.60 174.0 34.0 83
57.50 CMCSA1410V57.5 3.05 0.00 3.80 421.0 4.65 220.0 0.0 0
57.50 CMCSA1418V57.5 3.55 0.15 4.10 1209.0 4.65 746.0 2.0 1,988
57.50 CMCSA1424V57.5 3.60 0.00 4.05 400.0 4.70 310.0 42.0 617
57.50 CMCSA1431V57.5 1.82 -1.93 3.90 1866.0 4.75 819.0 110.0 110
58.00 CMCSA1403V58 3.45 0.00 4.25 237.0 5.35 196.0 0.0 0
58.00 CMCSA1410V58 3.55 0.00 4.30 774.0 5.15 145.0 0.0 0
58.00 CMCSA1418V58 3.85 0.00 4.60 801.0 5.15 515.0 0.0 0
58.00 CMCSA1424V58 2.06 -1.64 4.50 320.0 5.20 258.0 10.0 14
58.00 CMCSA1431V58 2.94 -1.26 4.35 790.0 5.20 175.0 4.0 12
58.50 CMCSA1403V58.5 1.93 -2.02 4.70 423.0 5.60 119.0 9.0 9
58.50 CMCSA1410V58.5 4.05 0.00 4.80 814.0 5.60 142.0 0.0 0
58.50 CMCSA1418V58.5 4.35 0.00 5.10 1003.0 5.60 388.0 0.0 0
58.50 CMCSA1424V58.5 2.40 -1.80 5.00 930.0 5.65 171.0 10.0 10
58.50 CMCSA1431V58.5 4.10 0.00 4.85 750.0 5.70 142.0 0.0 0
59.00 CMCSA1403V59 3.88 -0.47 5.25 201.0 6.10 180.0 1.0 1
59.00 CMCSA1410V59 2.41 -2.14 5.30 1039.0 6.10 226.0 20.0 20
59.00 CMCSA1418V59 4.85 0.00 5.55 518.0 6.15 208.0 0.0 0
59.00 CMCSA1424V59 2.81 -1.84 5.45 390.0 6.15 250.0 10.0 10
59.00 CMCSA1431V59 4.60 0.00 5.30 758.0 6.15 129.0 0.0 0
59.50 CMCSA1403V59.5 4.95 0.00 5.75 255.0 6.80 131.0 0.0 0
59.50 CMCSA1410V59.5 5.05 0.00 5.80 379.0 6.85 156.0 0.0 0
59.50 CMCSA1418V59.5 5.35 0.00 6.05 512.0 6.60 204.0 0.0 0
59.50 CMCSA1424V59.5 3.45 -1.65 5.95 390.0 6.65 290.0 25.0 35
59.50 CMCSA1431V59.5 5.05 0.00 5.75 740.0 6.65 168.0 0.0 0
60.00 CMCSA1403V60 6.00 0.50 6.20 1819.0 7.10 487.0 5000.0 5,000
60.00 CMCSA1410V60 5.55 0.00 6.30 373.0 7.10 116.0 0.0 0
60.00 CMCSA1418V60 3.35 -2.50 6.55 607.0 7.10 331.0 1.0 8
60.00 CMCSA1424V60 5.60 0.00 6.45 578.0 7.15 248.0 0.0 0
60.00 CMCSA1431V60 5.55 0.00 6.25 750.0 7.15 161.0 0.0 0
60.50 CMCSA1403V60.5 5.85 0.00 6.70 144.0 7.95 80.0 0.0 0
60.50 CMCSA1410V60.5 6.05 0.00 6.80 225.0 7.60 229.0 0.0 0
60.50 CMCSA1418V60.5 6.35 0.00 7.10 531.0 7.60 204.0 0.0 0
60.50 CMCSA1424V60.5 4.05 -2.05 6.90 872.0 7.65 146.0 39.0 80
60.50 CMCSA1431V60.5 6.00 0.00 6.75 638.0 7.65 167.0 0.0 0
61.00 CMCSA1403V61 6.35 0.00 7.20 255.0 8.10 89.0 0.0 0
61.00 CMCSA1410V61 6.55 0.00 7.30 5.0 8.15 55.0 0.0 0
61.00 CMCSA1418V61 6.85 0.00 7.60 530.0 8.10 204.0 0.0 0
61.00 CMCSA1424V61 6.55 0.00 7.40 296.0 8.15 217.0 0.0 0
61.00 CMCSA1431V61 4.40 -2.10 7.20 936.0 8.15 168.0 19.0 18
61.50 CMCSA1403V61.5 6.85 0.00 7.50 82.0 8.65 678.0 0.0 0
61.50 CMCSA1410V61.5 7.05 0.00 6.65 190.0 9.75 213.0 0.0 0
61.50 CMCSA1418V61.5 7.35 0.00 7.65 168.0 8.65 168.0 0.0 0
61.50 CMCSA1424V61.5 7.05 0.00 7.90 295.0 8.65 189.0 0.0 0
61.50 CMCSA1431V61.5 7.00 0.00 7.70 734.0 8.65 144.0 0.0 0
62.00 CMCSA1403V62 7.35 0.00 7.80 222.0 9.80 69.0 0.0 0
62.00 CMCSA1410V62 7.55 0.00 7.10 792.0 10.25 121.0 0.0 0
62.00 CMCSA1418V62 7.85 0.00 7.90 505.0 9.10 136.0 0.0 0
62.00 CMCSA1424V62 7.55 0.00 8.40 28.0 9.15 75.0 0.0 0
62.00 CMCSA1431V62 7.50 0.00 8.20 584.0 9.15 150.0 0.0 0
62.50 CMCSA1403V62.5 7.45 0.00 7.65 190.0 9.65 218.0 0.0 0
62.50 CMCSA1410V62.5 7.80 0.00 8.25 222.0 10.00 69.0 0.0 0
62.50 CMCSA1418V62.5 5.50 -2.30 7.95 786.0 11.00 180.0 25.0 25
62.50 CMCSA1424V62.5 8.05 0.00 8.65 296.0 10.00 98.0 0.0 0
62.50 CMCSA1431V62.5 8.00 0.00 8.70 504.0 9.70 65.0 0.0 0
63.00 CMCSA1403V63 8.15 0.00 8.40 357.0 10.20 218.0 0.0 0
63.00 CMCSA1410V63 8.35 0.00 8.65 357.0 11.10 218.0 0.0 0
63.00 CMCSA1418V63 8.75 0.00 8.30 168.0 10.05 103.0 0.0 0
63.00 CMCSA1424V63 8.55 0.00 8.30 252.0 10.15 743.0 0.0 0
63.00 CMCSA1431V63 8.45 0.00 8.95 155.0 11.15 67.0 0.0 0
63.50 CMCSA1403V63.5 8.95 0.00 8.65 190.0 10.65 698.0 0.0 0
63.50 CMCSA1410V63.5 9.25 0.00 8.65 113.0 10.55 69.0 0.0 0
63.50 CMCSA1418V63.5 9.25 0.00 8.50 168.0 10.55 74.0 0.0 0
63.50 CMCSA1424V63.5 9.05 0.00 8.55 1.0 12.00 1.0 0.0 0
63.50 CMCSA1431V63.5 8.85 0.00 8.65 299.0 12.05 100.0 0.0 0
64.00 CMCSA1403V64 8.15 0.00 9.00 82.0 11.15 698.0 0.0 0
64.00 CMCSA1410V64 8.25 0.00 9.00 10.0 11.20 668.0 0.0 0
64.00 CMCSA1418V64 8.15 0.00 9.10 113.0 12.50 218.0 0.0 0
64.00 CMCSA1424V64 9.30 0.00 9.45 142.0 11.15 614.0 0.0 0
64.00 CMCSA1431V64 8.15 0.00 9.15 54.0 12.55 70.0 0.0 0
64.50 CMCSA1418V64.5 8.85 0.00 9.50 204.0 13.10 66.0 0.0 0
65.00 CMCSA1403V65 9.15 0.00 10.00 168.0 12.15 213.0 0.0 0
65.00 CMCSA1410V65 10.05 0.00 10.55 595.0 12.15 109.0 0.0 0
65.00 CMCSA1418V65 10.65 1.55 10.00 21.0 13.55 16.0 12.0 12
65.00 CMCSA1431V65 8.23 -1.37 10.55 46.0 13.50 1.0 1.0 1
67.50 CMCSA1403V67.5 11.55 0.00 12.60 12.0 14.65 27.0 0.0 0
67.50 CMCSA1418V67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 CMCSA1403V70 14.45 0.00 15.55 213.0 17.15 213.0 0.0 0
70.00 CMCSA1418V70 15.05 0.00 15.50 611.0 18.40 99.0 0.0 0