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 (2014-12-19)Premium Content

Comcast Corporation (CMCSA)
As of Mar 4 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMCSA 150306C00045000 C 03/06/15 45.0 13.25 16.40
CMCSA 150306C00047000 C 03/06/15 47.0 11.45 14.75
CMCSA 150306C00048000 C 03/06/15 48.0 10.25 13.75
CMCSA 150306C00048500 C 03/06/15 48.5 9.75 13.25
CMCSA 150306C00049000 C 03/06/15 49.0 9.80 11.60
CMCSA 150306C00049500 C 03/06/15 49.5 8.85 11.75
CMCSA 150306C00050000 C 03/06/15 50.0 9.10 10.60
CMCSA 150306C00050500 C 03/06/15 50.5 8.85 10.00
CMCSA 150306C00051000 C 03/06/15 51.0 8.35 9.50
CMCSA 150306C00051500 C 03/06/15 51.5 7.85 9.00
CMCSA 150306C00052000 C 03/06/15 52.0 7.35 8.50
CMCSA 150306C00052500 C 03/06/15 52.5 6.90 8.00
CMCSA 150306C00053000 C 03/06/15 53.0 6.35 7.50
CMCSA 150306C00053500 C 03/06/15 53.5 5.95 7.00
CMCSA 150306C00054000 C 03/06/15 54.0 5.40 6.50
CMCSA 150306C00054500 C 03/06/15 54.5 4.90 6.00
CMCSA 150306C00055000 C 03/06/15 55.0 4.45 5.50
CMCSA 150306C00055500 C 03/06/15 55.5 3.95 5.00
CMCSA 150306C00056000 C 03/06/15 56.0 3.45 4.50
CMCSA 150306C00056500 C 03/06/15 56.5 2.96 4.00
CMCSA 150306C00057000 C 03/06/15 57.0 2.48 3.50
CMCSA 150306C00057500 C 03/06/15 57.5 1.96 2.97
CMCSA 150306C00058000 C 03/06/15 58.0 1.70 2.49
CMCSA 150306C00058500 C 03/06/15 58.5 1.55 2.00
CMCSA 150306C00059000 C 03/06/15 59.0 1.31 1.49
CMCSA 150306C00059500 C 03/06/15 59.5 0.95 1.04
CMCSA 150306C00060000 C 03/06/15 60.0 0.53 0.63
CMCSA 150306C00060500 C 03/06/15 60.5 0.23 0.32
CMCSA 150306C00061000 C 03/06/15 61.0 0.08 0.15
CMCSA 150306C00061500 C 03/06/15 61.5 0.04 0.13
CMCSA 150306C00062000 C 03/06/15 62.0 0.00 0.15
CMCSA 150306C00062500 C 03/06/15 62.5 0.00 0.15
CMCSA 150306C00063000 C 03/06/15 63.0 0.00 0.15
CMCSA 150306C00063500 C 03/06/15 63.5 0.00 0.15
CMCSA 150306C00064000 C 03/06/15 64.0 0.00 0.15
CMCSA 150306C00064500 C 03/06/15 64.5 0.00 0.15
CMCSA 150306C00065000 C 03/06/15 65.0 0.00 0.15
CMCSA 150306C00065500 C 03/06/15 65.5 0.00 0.15
CMCSA 150306C00066000 C 03/06/15 66.0 0.00 0.15
CMCSA 150306C00066500 C 03/06/15 66.5 0.00 0.15
CMCSA 150306C00067000 C 03/06/15 67.0 0.00 0.15
CMCSA 150306C00067500 C 03/06/15 67.5 0.00 0.15
CMCSA 150306C00068000 C 03/06/15 68.0 0.00 0.15
CMCSA 150306C00068500 C 03/06/15 68.5 0.00 0.15
CMCSA 150306C00070000 C 03/06/15 70.0 0.00 0.10
CMCSA 150306C00072500 C 03/06/15 72.5 0.00 0.15
CMCSA 150306C00075000 C 03/06/15 75.0 0.00 0.15
CMCSA 150306P00045000 P 03/06/15 45.0 0.00 0.02
CMCSA 150306P00047000 P 03/06/15 47.0 0.00 0.15
CMCSA 150306P00048000 P 03/06/15 48.0 0.00 0.15
CMCSA 150306P00048500 P 03/06/15 48.5 0.00 0.15
CMCSA 150306P00049000 P 03/06/15 49.0 0.00 0.15
CMCSA 150306P00049500 P 03/06/15 49.5 0.00 0.15
CMCSA 150306P00050000 P 03/06/15 50.0 0.00 0.13
CMCSA 150306P00050500 P 03/06/15 50.5 0.00 0.15
CMCSA 150306P00051000 P 03/06/15 51.0 0.00 0.15
CMCSA 150306P00051500 P 03/06/15 51.5 0.00 0.15
CMCSA 150306P00052000 P 03/06/15 52.0 0.00 0.04
CMCSA 150306P00052500 P 03/06/15 52.5 0.00 0.03
CMCSA 150306P00053000 P 03/06/15 53.0 0.00 0.15
CMCSA 150306P00053500 P 03/06/15 53.5 0.00 0.15
CMCSA 150306P00054000 P 03/06/15 54.0 0.00 0.15
CMCSA 150306P00054500 P 03/06/15 54.5 0.00 0.15
CMCSA 150306P00055000 P 03/06/15 55.0 0.00 0.05
CMCSA 150306P00055500 P 03/06/15 55.5 0.00 0.15
CMCSA 150306P00056000 P 03/06/15 56.0 0.00 0.05
CMCSA 150306P00056500 P 03/06/15 56.5 0.00 0.05
CMCSA 150306P00057000 P 03/06/15 57.0 0.00 0.05
CMCSA 150306P00057500 P 03/06/15 57.5 0.00 0.05
CMCSA 150306P00058000 P 03/06/15 58.0 0.00 0.07
CMCSA 150306P00058500 P 03/06/15 58.5 0.01 0.10
CMCSA 150306P00059000 P 03/06/15 59.0 0.05 0.13
CMCSA 150306P00059500 P 03/06/15 59.5 0.05 0.15
CMCSA 150306P00060000 P 03/06/15 60.0 0.14 0.24
CMCSA 150306P00060500 P 03/06/15 60.5 0.34 0.43
CMCSA 150306P00061000 P 03/06/15 61.0 0.65 1.07
CMCSA 150306P00061500 P 03/06/15 61.5 1.08 1.57
CMCSA 150306P00062000 P 03/06/15 62.0 1.55 2.19
CMCSA 150306P00062500 P 03/06/15 62.5 2.04 2.86
CMCSA 150306P00063000 P 03/06/15 63.0 2.52 3.60
CMCSA 150306P00063500 P 03/06/15 63.5 3.00 4.10
CMCSA 150306P00064000 P 03/06/15 64.0 3.50 4.65
CMCSA 150306P00064500 P 03/06/15 64.5 4.00 5.10
CMCSA 150306P00065000 P 03/06/15 65.0 4.50 5.60
CMCSA 150306P00065500 P 03/06/15 65.5 5.00 6.10
CMCSA 150306P00066000 P 03/06/15 66.0 5.50 6.60
CMCSA 150306P00066500 P 03/06/15 66.5 6.00 7.10
CMCSA 150306P00067000 P 03/06/15 67.0 6.50 7.60
CMCSA 150306P00067500 P 03/06/15 67.5 7.00 8.15
CMCSA 150306P00068000 P 03/06/15 68.0 7.50 8.60
CMCSA 150306P00068500 P 03/06/15 68.5 8.00 9.20
CMCSA 150306P00070000 P 03/06/15 70.0 8.20 11.75
CMCSA 150306P00072500 P 03/06/15 72.5 10.80 12.75
CMCSA 150306P00075000 P 03/06/15 75.0 13.25 15.30
CMCSA 150313C00045000 C 03/13/15 45.0 13.05 15.65
CMCSA 150313C00048000 C 03/13/15 48.0 10.50 13.45
CMCSA 150313C00048500 C 03/13/15 48.5 9.75 12.90
CMCSA 150313C00049000 C 03/13/15 49.0 9.25 12.45
CMCSA 150313C00049500 C 03/13/15 49.5 9.95 11.05
CMCSA 150313C00050000 C 03/13/15 50.0 9.35 10.65
CMCSA 150313C00050500 C 03/13/15 50.5 8.95 10.00
CMCSA 150313C00051000 C 03/13/15 51.0 8.45 9.50
CMCSA 150313C00051500 C 03/13/15 51.5 7.95 9.00
CMCSA 150313C00052000 C 03/13/15 52.0 7.45 8.50
CMCSA 150313C00052500 C 03/13/15 52.5 6.95 8.00
CMCSA 150313C00053000 C 03/13/15 53.0 6.45 7.50
CMCSA 150313C00053500 C 03/13/15 53.5 5.95 7.00
CMCSA 150313C00054000 C 03/13/15 54.0 5.45 6.50
CMCSA 150313C00054500 C 03/13/15 54.5 4.95 6.00
CMCSA 150313C00055000 C 03/13/15 55.0 4.45 5.50
CMCSA 150313C00055500 C 03/13/15 55.5 4.00 5.00
CMCSA 150313C00056000 C 03/13/15 56.0 3.45 4.55
CMCSA 150313C00056500 C 03/13/15 56.5 3.00 4.05
CMCSA 150313C00057000 C 03/13/15 57.0 2.56 3.55
CMCSA 150313C00057500 C 03/13/15 57.5 2.32 3.05
CMCSA 150313C00058000 C 03/13/15 58.0 2.03 2.58
CMCSA 150313C00058500 C 03/13/15 58.5 1.81 2.11
CMCSA 150313C00059000 C 03/13/15 59.0 1.56 1.70
CMCSA 150313C00059500 C 03/13/15 59.5 1.16 1.28
CMCSA 150313C00060000 C 03/13/15 60.0 0.81 0.92
CMCSA 150313C00060500 C 03/13/15 60.5 0.53 0.60
CMCSA 150313C00061000 C 03/13/15 61.0 0.33 0.40
CMCSA 150313C00061500 C 03/13/15 61.5 0.18 0.25
CMCSA 150313C00062000 C 03/13/15 62.0 0.09 0.16
CMCSA 150313C00062500 C 03/13/15 62.5 0.05 0.13
CMCSA 150313C00063000 C 03/13/15 63.0 0.04 0.17
CMCSA 150313C00063500 C 03/13/15 63.5 0.00 0.16
CMCSA 150313C00064000 C 03/13/15 64.0 0.00 0.15
CMCSA 150313C00064500 C 03/13/15 64.5 0.00 0.15
CMCSA 150313C00065000 C 03/13/15 65.0 0.00 0.15
CMCSA 150313C00065500 C 03/13/15 65.5 0.00 0.15
CMCSA 150313C00066000 C 03/13/15 66.0 0.00 0.15
CMCSA 150313C00066500 C 03/13/15 66.5 0.00 0.15
CMCSA 150313C00067000 C 03/13/15 67.0 0.00 0.15
CMCSA 150313C00067500 C 03/13/15 67.5 0.00 0.15
CMCSA 150313C00068000 C 03/13/15 68.0 0.00 0.15
CMCSA 150313C00068500 C 03/13/15 68.5 0.00 0.15
CMCSA 150313P00045000 P 03/13/15 45.0 0.00 0.16
CMCSA 150313P00048000 P 03/13/15 48.0 0.00 0.16
CMCSA 150313P00048500 P 03/13/15 48.5 0.00 0.16
CMCSA 150313P00049000 P 03/13/15 49.0 0.00 0.16
CMCSA 150313P00049500 P 03/13/15 49.5 0.00 0.03
CMCSA 150313P00050000 P 03/13/15 50.0 0.00 0.05
CMCSA 150313P00050500 P 03/13/15 50.5 0.00 0.16
CMCSA 150313P00051000 P 03/13/15 51.0 0.00 0.16
CMCSA 150313P00051500 P 03/13/15 51.5 0.00 0.16
CMCSA 150313P00052000 P 03/13/15 52.0 0.00 0.16
CMCSA 150313P00052500 P 03/13/15 52.5 0.00 0.16
CMCSA 150313P00053000 P 03/13/15 53.0 0.00 0.16
CMCSA 150313P00053500 P 03/13/15 53.5 0.00 0.16
CMCSA 150313P00054000 P 03/13/15 54.0 0.00 0.13
CMCSA 150313P00054500 P 03/13/15 54.5 0.00 0.12
CMCSA 150313P00055000 P 03/13/15 55.0 0.00 0.04
CMCSA 150313P00055500 P 03/13/15 55.5 0.00 0.06
CMCSA 150313P00056000 P 03/13/15 56.0 0.01 0.12
CMCSA 150313P00056500 P 03/13/15 56.5 0.02 0.11
CMCSA 150313P00057000 P 03/13/15 57.0 0.03 0.13
CMCSA 150313P00057500 P 03/13/15 57.5 0.04 0.17
CMCSA 150313P00058000 P 03/13/15 58.0 0.07 0.22
CMCSA 150313P00058500 P 03/13/15 58.5 0.11 0.19
CMCSA 150313P00059000 P 03/13/15 59.0 0.18 0.31
CMCSA 150313P00059500 P 03/13/15 59.5 0.28 0.39
CMCSA 150313P00060000 P 03/13/15 60.0 0.44 0.54
CMCSA 150313P00060500 P 03/13/15 60.5 0.64 0.77
CMCSA 150313P00061000 P 03/13/15 61.0 0.92 1.43
CMCSA 150313P00061500 P 03/13/15 61.5 1.27 1.73
CMCSA 150313P00062000 P 03/13/15 62.0 1.67 2.03
CMCSA 150313P00062500 P 03/13/15 62.5 2.12 2.74
CMCSA 150313P00063000 P 03/13/15 63.0 2.58 3.35
CMCSA 150313P00063500 P 03/13/15 63.5 3.05 4.15
CMCSA 150313P00064000 P 03/13/15 64.0 3.55 4.65
CMCSA 150313P00064500 P 03/13/15 64.5 4.05 5.10
CMCSA 150313P00065000 P 03/13/15 65.0 4.50 5.60
CMCSA 150313P00065500 P 03/13/15 65.5 5.00 6.10
CMCSA 150313P00066000 P 03/13/15 66.0 5.50 6.70
CMCSA 150313P00066500 P 03/13/15 66.5 6.00 7.20
CMCSA 150313P00067000 P 03/13/15 67.0 6.50 7.70
CMCSA 150313P00067500 P 03/13/15 67.5 7.00 8.15
CMCSA 150313P00068000 P 03/13/15 68.0 7.50 8.65
CMCSA 150313P00068500 P 03/13/15 68.5 8.00 9.20
CMCSA 150320C00035000 C 03/20/15 35.0 24.25 25.50
CMCSA 150320C00037500 C 03/20/15 37.5 20.75 24.25
CMCSA 150320C00040000 C 03/20/15 40.0 18.25 21.75
CMCSA 150320C00042500 C 03/20/15 42.5 15.75 19.25
CMCSA 150320C00045000 C 03/20/15 45.0 13.25 16.80
CMCSA 150320C00046000 C 03/20/15 46.0 12.25 15.75
CMCSA 150320C00047000 C 03/20/15 47.0 11.50 14.25
CMCSA 150320C00047500 C 03/20/15 47.5 10.90 13.90
CMCSA 150320C00048000 C 03/20/15 48.0 10.50 13.25
CMCSA 150320C00048500 C 03/20/15 48.5 10.75 12.00
CMCSA 150320C00049000 C 03/20/15 49.0 10.05 11.50
CMCSA 150320C00049500 C 03/20/15 49.5 8.90 11.95
CMCSA 150320C00050000 C 03/20/15 50.0 9.45 10.50
CMCSA 150320C00050500 C 03/20/15 50.5 8.95 10.00
CMCSA 150320C00051000 C 03/20/15 51.0 8.45 9.50
CMCSA 150320C00051500 C 03/20/15 51.5 7.95 9.00
CMCSA 150320C00052000 C 03/20/15 52.0 7.45 8.50
CMCSA 150320C00052500 C 03/20/15 52.5 6.95 8.00
CMCSA 150320C00053000 C 03/20/15 53.0 6.45 7.50
CMCSA 150320C00053500 C 03/20/15 53.5 5.95 7.00
CMCSA 150320C00054000 C 03/20/15 54.0 5.45 6.50
CMCSA 150320C00054500 C 03/20/15 54.5 4.95 6.00
CMCSA 150320C00055000 C 03/20/15 55.0 4.50 5.50
CMCSA 150320C00055500 C 03/20/15 55.5 4.00 5.05
CMCSA 150320C00056000 C 03/20/15 56.0 3.55 4.55
CMCSA 150320C00056500 C 03/20/15 56.5 3.10 4.05
CMCSA 150320C00057000 C 03/20/15 57.0 2.89 3.60
CMCSA 150320C00057500 C 03/20/15 57.5 2.98 3.15
CMCSA 150320C00058000 C 03/20/15 58.0 2.53 2.66
CMCSA 150320C00058500 C 03/20/15 58.5 2.14 2.23
CMCSA 150320C00059000 C 03/20/15 59.0 1.65 1.82
CMCSA 150320C00059500 C 03/20/15 59.5 1.36 1.45
CMCSA 150320C00060000 C 03/20/15 60.0 1.04 1.13
CMCSA 150320C00060500 C 03/20/15 60.5 0.79 0.85
CMCSA 150320C00061000 C 03/20/15 61.0 0.58 0.62
CMCSA 150320C00061500 C 03/20/15 61.5 0.37 0.44
CMCSA 150320C00062000 C 03/20/15 62.0 0.24 0.30
CMCSA 150320C00062500 C 03/20/15 62.5 0.14 0.21
CMCSA 150320C00063000 C 03/20/15 63.0 0.10 0.14
CMCSA 150320C00063500 C 03/20/15 63.5 0.07 0.10
CMCSA 150320C00064000 C 03/20/15 64.0 0.01 0.08
CMCSA 150320C00064500 C 03/20/15 64.5 0.01 0.06
CMCSA 150320C00065000 C 03/20/15 65.0 0.01 0.06
CMCSA 150320C00065500 C 03/20/15 65.5 0.00 0.05
CMCSA 150320C00066000 C 03/20/15 66.0 0.00 0.05
CMCSA 150320C00067500 C 03/20/15 67.5 0.00 0.04
CMCSA 150320C00070000 C 03/20/15 70.0 0.00 0.04
CMCSA 150320C00075000 C 03/20/15 75.0 0.00 0.03
CMCSA 150320P00035000 P 03/20/15 35.0 0.00 0.03
CMCSA 150320P00037500 P 03/20/15 37.5 0.00 0.03
CMCSA 150320P00040000 P 03/20/15 40.0 0.00 0.03
CMCSA 150320P00042500 P 03/20/15 42.5 0.00 0.03
CMCSA 150320P00045000 P 03/20/15 45.0 0.00 0.03
CMCSA 150320P00046000 P 03/20/15 46.0 0.00 0.03
CMCSA 150320P00047000 P 03/20/15 47.0 0.00 0.03
CMCSA 150320P00047500 P 03/20/15 47.5 0.00 0.03
CMCSA 150320P00048000 P 03/20/15 48.0 0.00 0.03
CMCSA 150320P00048500 P 03/20/15 48.5 0.00 0.03
CMCSA 150320P00049000 P 03/20/15 49.0 0.00 0.03
CMCSA 150320P00049500 P 03/20/15 49.5 0.00 0.03
CMCSA 150320P00050000 P 03/20/15 50.0 0.00 0.03
CMCSA 150320P00050500 P 03/20/15 50.5 0.00 0.03
CMCSA 150320P00051000 P 03/20/15 51.0 0.00 0.03
CMCSA 150320P00051500 P 03/20/15 51.5 0.00 0.03
CMCSA 150320P00052000 P 03/20/15 52.0 0.00 0.04
CMCSA 150320P00052500 P 03/20/15 52.5 0.00 0.02
CMCSA 150320P00053000 P 03/20/15 53.0 0.00 0.04
CMCSA 150320P00053500 P 03/20/15 53.5 0.00 0.04
CMCSA 150320P00054000 P 03/20/15 54.0 0.00 0.04
CMCSA 150320P00054500 P 03/20/15 54.5 0.01 0.04
CMCSA 150320P00055000 P 03/20/15 55.0 0.01 0.04
CMCSA 150320P00055500 P 03/20/15 55.5 0.02 0.05
CMCSA 150320P00056000 P 03/20/15 56.0 0.04 0.06
CMCSA 150320P00056500 P 03/20/15 56.5 0.06 0.08
CMCSA 150320P00057000 P 03/20/15 57.0 0.08 0.11
CMCSA 150320P00057500 P 03/20/15 57.5 0.12 0.15
CMCSA 150320P00058000 P 03/20/15 58.0 0.17 0.20
CMCSA 150320P00058500 P 03/20/15 58.5 0.24 0.28
CMCSA 150320P00059000 P 03/20/15 59.0 0.34 0.38
CMCSA 150320P00059500 P 03/20/15 59.5 0.47 0.53
CMCSA 150320P00060000 P 03/20/15 60.0 0.65 0.69
CMCSA 150320P00060500 P 03/20/15 60.5 0.87 0.92
CMCSA 150320P00061000 P 03/20/15 61.0 1.14 1.20
CMCSA 150320P00061500 P 03/20/15 61.5 1.45 1.52
CMCSA 150320P00062000 P 03/20/15 62.0 1.82 1.89
CMCSA 150320P00062500 P 03/20/15 62.5 2.23 2.55
CMCSA 150320P00063000 P 03/20/15 63.0 2.66 3.15
CMCSA 150320P00063500 P 03/20/15 63.5 3.10 3.85
CMCSA 150320P00064000 P 03/20/15 64.0 3.55 4.60
CMCSA 150320P00064500 P 03/20/15 64.5 4.05 5.10
CMCSA 150320P00065000 P 03/20/15 65.0 4.55 5.60
CMCSA 150320P00065500 P 03/20/15 65.5 5.05 6.10
CMCSA 150320P00066000 P 03/20/15 66.0 5.55 6.60
CMCSA 150320P00067500 P 03/20/15 67.5 7.05 8.05
CMCSA 150320P00070000 P 03/20/15 70.0 8.55 11.50
CMCSA 150320P00075000 P 03/20/15 75.0 14.50 15.60
CMCSA 150327C00045000 C 03/27/15 45.0 14.25 15.70
CMCSA 150327C00048000 C 03/27/15 48.0 11.45 12.60
CMCSA 150327C00049000 C 03/27/15 49.0 10.55 11.55
CMCSA 150327C00049500 C 03/27/15 49.5 9.95 11.10
CMCSA 150327C00050000 C 03/27/15 50.0 9.55 10.55
CMCSA 150327C00050500 C 03/27/15 50.5 9.05 10.05
CMCSA 150327C00051000 C 03/27/15 51.0 8.55 9.55
CMCSA 150327C00051500 C 03/27/15 51.5 8.05 9.05
CMCSA 150327C00052000 C 03/27/15 52.0 7.55 8.55
CMCSA 150327C00052500 C 03/27/15 52.5 7.05 8.10
CMCSA 150327C00053000 C 03/27/15 53.0 6.55 7.60
CMCSA 150327C00053500 C 03/27/15 53.5 6.05 7.10
CMCSA 150327C00054000 C 03/27/15 54.0 5.60 6.60
CMCSA 150327C00054500 C 03/27/15 54.5 5.10 6.10
CMCSA 150327C00055000 C 03/27/15 55.0 4.55 5.60
CMCSA 150327C00055500 C 03/27/15 55.5 4.10 5.15
CMCSA 150327C00056000 C 03/27/15 56.0 3.65 4.65
CMCSA 150327C00056500 C 03/27/15 56.5 3.20 4.20
CMCSA 150327C00057000 C 03/27/15 57.0 3.00 3.70
CMCSA 150327C00057500 C 03/27/15 57.5 3.00 3.25
CMCSA 150327C00058000 C 03/27/15 58.0 2.35 2.83
CMCSA 150327C00058500 C 03/27/15 58.5 2.13 2.40
CMCSA 150327C00059000 C 03/27/15 59.0 1.87 2.01
CMCSA 150327C00059500 C 03/27/15 59.5 1.54 1.67
CMCSA 150327C00060000 C 03/27/15 60.0 1.23 1.34
CMCSA 150327C00060500 C 03/27/15 60.5 0.90 1.15
CMCSA 150327C00061000 C 03/27/15 61.0 0.72 0.84
CMCSA 150327C00061500 C 03/27/15 61.5 0.54 0.64
CMCSA 150327C00062000 C 03/27/15 62.0 0.41 0.49
CMCSA 150327C00062500 C 03/27/15 62.5 0.30 0.47
CMCSA 150327C00063000 C 03/27/15 63.0 0.15 0.26
CMCSA 150327C00063500 C 03/27/15 63.5 0.14 0.19
CMCSA 150327C00064000 C 03/27/15 64.0 0.08 0.14
CMCSA 150327C00064500 C 03/27/15 64.5 0.06 0.21
CMCSA 150327C00065000 C 03/27/15 65.0 0.02 0.16
CMCSA 150327C00065500 C 03/27/15 65.5 0.02 0.29
CMCSA 150327C00066000 C 03/27/15 66.0 0.01 0.31
CMCSA 150327C00066500 C 03/27/15 66.5 0.01 0.39
CMCSA 150327P00045000 P 03/27/15 45.0 0.00 0.39
CMCSA 150327P00048000 P 03/27/15 48.0 0.00 0.41
CMCSA 150327P00049000 P 03/27/15 49.0 0.00 0.41
CMCSA 150327P00049500 P 03/27/15 49.5 0.00 0.41
CMCSA 150327P00050000 P 03/27/15 50.0 0.01 0.15
CMCSA 150327P00050500 P 03/27/15 50.5 0.01 0.41
CMCSA 150327P00051000 P 03/27/15 51.0 0.01 0.41
CMCSA 150327P00051500 P 03/27/15 51.5 0.01 0.30
CMCSA 150327P00052000 P 03/27/15 52.0 0.02 0.19
CMCSA 150327P00052500 P 03/27/15 52.5 0.02 0.19
CMCSA 150327P00053000 P 03/27/15 53.0 0.03 0.42
CMCSA 150327P00053500 P 03/27/15 53.5 0.04 0.50
CMCSA 150327P00054000 P 03/27/15 54.0 0.05 0.37
CMCSA 150327P00054500 P 03/27/15 54.5 0.06 0.29
CMCSA 150327P00055000 P 03/27/15 55.0 0.08 0.24
CMCSA 150327P00055500 P 03/27/15 55.5 0.11 0.17
CMCSA 150327P00056000 P 03/27/15 56.0 0.13 0.22
CMCSA 150327P00056500 P 03/27/15 56.5 0.15 0.25
CMCSA 150327P00057000 P 03/27/15 57.0 0.19 0.29
CMCSA 150327P00057500 P 03/27/15 57.5 0.23 0.51
CMCSA 150327P00058000 P 03/27/15 58.0 0.30 0.40
CMCSA 150327P00058500 P 03/27/15 58.5 0.39 0.50
CMCSA 150327P00059000 P 03/27/15 59.0 0.50 0.61
CMCSA 150327P00059500 P 03/27/15 59.5 0.64 0.75
CMCSA 150327P00060000 P 03/27/15 60.0 0.83 1.12
CMCSA 150327P00060500 P 03/27/15 60.5 1.06 1.38
CMCSA 150327P00061000 P 03/27/15 61.0 1.34 1.51
CMCSA 150327P00061500 P 03/27/15 61.5 1.63 2.13
CMCSA 150327P00062000 P 03/27/15 62.0 1.99 2.13
CMCSA 150327P00062500 P 03/27/15 62.5 2.37 2.52
CMCSA 150327P00063000 P 03/27/15 63.0 2.75 3.20
CMCSA 150327P00063500 P 03/27/15 63.5 3.20 3.70
CMCSA 150327P00064000 P 03/27/15 64.0 3.65 4.65
CMCSA 150327P00064500 P 03/27/15 64.5 4.10 5.10
CMCSA 150327P00065000 P 03/27/15 65.0 4.55 5.65
CMCSA 150327P00065500 P 03/27/15 65.5 5.05 6.10
CMCSA 150327P00066000 P 03/27/15 66.0 5.55 6.70
CMCSA 150327P00066500 P 03/27/15 66.5 6.05 7.10
CMCSA 150402C00045000 C 04/02/15 45.0 14.30 15.55
CMCSA 150402C00049000 C 04/02/15 49.0 10.50 11.55
CMCSA 150402C00049500 C 04/02/15 49.5 10.00 11.05
CMCSA 150402C00050000 C 04/02/15 50.0 9.50 10.55
CMCSA 150402C00050500 C 04/02/15 50.5 9.00 10.05
CMCSA 150402C00051000 C 04/02/15 51.0 8.50 9.55
CMCSA 150402C00051500 C 04/02/15 51.5 8.00 9.05
CMCSA 150402C00052000 C 04/02/15 52.0 7.55 8.55
CMCSA 150402C00052500 C 04/02/15 52.5 7.00 8.10
CMCSA 150402C00053000 C 04/02/15 53.0 6.55 7.60
CMCSA 150402C00053500 C 04/02/15 53.5 6.05 7.10
CMCSA 150402C00054000 C 04/02/15 54.0 5.60 6.60
CMCSA 150402C00054500 C 04/02/15 54.5 5.10 6.10
CMCSA 150402C00055000 C 04/02/15 55.0 4.65 5.65
CMCSA 150402C00055500 C 04/02/15 55.5 4.15 5.15
CMCSA 150402C00056000 C 04/02/15 56.0 3.70 4.65
CMCSA 150402C00056500 C 04/02/15 56.5 3.25 4.20
CMCSA 150402C00057000 C 04/02/15 57.0 2.86 3.75
CMCSA 150402C00057500 C 04/02/15 57.5 2.98 3.30
CMCSA 150402C00058000 C 04/02/15 58.0 2.31 2.87
CMCSA 150402C00058500 C 04/02/15 58.5 2.26 2.47
CMCSA 150402C00059000 C 04/02/15 59.0 1.87 2.11
CMCSA 150402C00059500 C 04/02/15 59.5 1.57 1.74
CMCSA 150402C00060000 C 04/02/15 60.0 1.30 1.42
CMCSA 150402C00060500 C 04/02/15 60.5 1.00 1.14
CMCSA 150402C00061000 C 04/02/15 61.0 0.74 0.90
CMCSA 150402C00061500 C 04/02/15 61.5 0.54 0.71
CMCSA 150402C00062000 C 04/02/15 62.0 0.39 0.55
CMCSA 150402C00062500 C 04/02/15 62.5 0.25 0.45
CMCSA 150402C00063000 C 04/02/15 63.0 0.13 0.32
CMCSA 150402C00063500 C 04/02/15 63.5 0.10 0.25
CMCSA 150402C00064000 C 04/02/15 64.0 0.09 0.37
CMCSA 150402C00064500 C 04/02/15 64.5 0.07 0.23
CMCSA 150402C00065000 C 04/02/15 65.0 0.01 0.23
CMCSA 150402C00065500 C 04/02/15 65.5 0.03 0.18
CMCSA 150402C00066000 C 04/02/15 66.0 0.02 0.18
CMCSA 150402C00066500 C 04/02/15 66.5 0.02 0.17
CMCSA 150402P00045000 P 04/02/15 45.0 0.00 0.16
CMCSA 150402P00049000 P 04/02/15 49.0 0.01 0.17
CMCSA 150402P00049500 P 04/02/15 49.5 0.01 0.18
CMCSA 150402P00050000 P 04/02/15 50.0 0.01 0.11
CMCSA 150402P00050500 P 04/02/15 50.5 0.01 0.19
CMCSA 150402P00051000 P 04/02/15 51.0 0.02 0.20
CMCSA 150402P00051500 P 04/02/15 51.5 0.03 0.20
CMCSA 150402P00052000 P 04/02/15 52.0 0.04 0.21
CMCSA 150402P00052500 P 04/02/15 52.5 0.03 0.23
CMCSA 150402P00053000 P 04/02/15 53.0 0.02 0.24
CMCSA 150402P00053500 P 04/02/15 53.5 0.03 0.27
CMCSA 150402P00054000 P 04/02/15 54.0 0.09 0.30
CMCSA 150402P00054500 P 04/02/15 54.5 0.12 0.43
CMCSA 150402P00055000 P 04/02/15 55.0 0.15 0.35
CMCSA 150402P00055500 P 04/02/15 55.5 0.18 0.50
CMCSA 150402P00056000 P 04/02/15 56.0 0.22 0.43
CMCSA 150402P00056500 P 04/02/15 56.5 0.26 0.52
CMCSA 150402P00057000 P 04/02/15 57.0 0.30 0.44
CMCSA 150402P00057500 P 04/02/15 57.5 0.38 0.53
CMCSA 150402P00058000 P 04/02/15 58.0 0.46 0.67
CMCSA 150402P00058500 P 04/02/15 58.5 0.59 0.81
CMCSA 150402P00059000 P 04/02/15 59.0 0.72 0.96
CMCSA 150402P00059500 P 04/02/15 59.5 0.89 1.14
CMCSA 150402P00060000 P 04/02/15 60.0 1.09 1.18
CMCSA 150402P00060500 P 04/02/15 60.5 1.33 1.60
CMCSA 150402P00061000 P 04/02/15 61.0 1.61 1.87
CMCSA 150402P00061500 P 04/02/15 61.5 1.94 2.18
CMCSA 150402P00062000 P 04/02/15 62.0 2.27 2.89
CMCSA 150402P00062500 P 04/02/15 62.5 2.65 3.00
CMCSA 150402P00063000 P 04/02/15 63.0 3.05 3.50
CMCSA 150402P00063500 P 04/02/15 63.5 3.45 4.00
CMCSA 150402P00064000 P 04/02/15 64.0 3.90 4.95
CMCSA 150402P00064500 P 04/02/15 64.5 4.40 5.45
CMCSA 150402P00065000 P 04/02/15 65.0 4.85 5.90
CMCSA 150402P00065500 P 04/02/15 65.5 5.35 6.00
CMCSA 150402P00066000 P 04/02/15 66.0 5.75 6.50
CMCSA 150402P00066500 P 04/02/15 66.5 6.30 7.05
CMCSA 150410C00045000 C 04/10/15 45.0 13.10 16.90
CMCSA 150410C00050000 C 04/10/15 50.0 9.40 10.60
CMCSA 150410C00051000 C 04/10/15 51.0 8.40 9.60
CMCSA 150410C00052000 C 04/10/15 52.0 7.45 8.60
CMCSA 150410C00052500 C 04/10/15 52.5 6.95 8.10
CMCSA 150410C00053000 C 04/10/15 53.0 6.45 7.65
CMCSA 150410C00053500 C 04/10/15 53.5 5.95 7.15
CMCSA 150410C00054000 C 04/10/15 54.0 5.50 6.65
CMCSA 150410C00054500 C 04/10/15 54.5 5.05 6.15
CMCSA 150410C00055000 C 04/10/15 55.0 4.65 5.70
CMCSA 150410C00055500 C 04/10/15 55.5 4.20 5.20
CMCSA 150410C00056000 C 04/10/15 56.0 3.75 4.70
CMCSA 150410C00056500 C 04/10/15 56.5 3.30 4.25
CMCSA 150410C00057000 C 04/10/15 57.0 2.90 3.85
CMCSA 150410C00057500 C 04/10/15 57.5 2.80 3.40
CMCSA 150410C00058000 C 04/10/15 58.0 2.52 2.97
CMCSA 150410C00058500 C 04/10/15 58.5 2.34 2.58
CMCSA 150410C00059000 C 04/10/15 59.0 1.96 2.20
CMCSA 150410C00059500 C 04/10/15 59.5 1.61 1.86
CMCSA 150410C00060000 C 04/10/15 60.0 1.33 1.55
CMCSA 150410C00060500 C 04/10/15 60.5 1.02 1.30
CMCSA 150410C00061000 C 04/10/15 61.0 0.83 1.05
CMCSA 150410C00061500 C 04/10/15 61.5 0.60 0.85
CMCSA 150410C00062000 C 04/10/15 62.0 0.45 0.69
CMCSA 150410C00062500 C 04/10/15 62.5 0.32 0.59
CMCSA 150410C00063000 C 04/10/15 63.0 0.23 0.51
CMCSA 150410C00063500 C 04/10/15 63.5 0.14 0.49
CMCSA 150410C00064000 C 04/10/15 64.0 0.12 0.48
CMCSA 150410C00064500 C 04/10/15 64.5 0.09 0.48
CMCSA 150410C00065000 C 04/10/15 65.0 0.05 0.35
CMCSA 150410C00065500 C 04/10/15 65.5 0.03 0.49
CMCSA 150410C00066000 C 04/10/15 66.0 0.04 0.49
CMCSA 150410C00066500 C 04/10/15 66.5 0.03 0.49
CMCSA 150410C00067000 C 04/10/15 67.0 0.02 0.50
CMCSA 150410C00068000 C 04/10/15 68.0 0.01 0.50
CMCSA 150410P00045000 P 04/10/15 45.0 0.00 0.26
CMCSA 150410P00050000 P 04/10/15 50.0 0.02 0.24
CMCSA 150410P00051000 P 04/10/15 51.0 0.04 0.43
CMCSA 150410P00052000 P 04/10/15 52.0 0.05 0.37
CMCSA 150410P00052500 P 04/10/15 52.5 0.07 0.23
CMCSA 150410P00053000 P 04/10/15 53.0 0.10 0.50
CMCSA 150410P00053500 P 04/10/15 53.5 0.05 0.50
CMCSA 150410P00054000 P 04/10/15 54.0 0.15 0.50
CMCSA 150410P00054500 P 04/10/15 54.5 0.17 0.50
CMCSA 150410P00055000 P 04/10/15 55.0 0.15 0.37
CMCSA 150410P00055500 P 04/10/15 55.5 0.24 0.50
CMCSA 150410P00056000 P 04/10/15 56.0 0.29 0.51
CMCSA 150410P00056500 P 04/10/15 56.5 0.34 0.66
CMCSA 150410P00057000 P 04/10/15 57.0 0.41 0.64
CMCSA 150410P00057500 P 04/10/15 57.5 0.50 0.69
CMCSA 150410P00058000 P 04/10/15 58.0 0.60 0.83
CMCSA 150410P00058500 P 04/10/15 58.5 0.73 0.96
CMCSA 150410P00059000 P 04/10/15 59.0 0.87 1.12
CMCSA 150410P00059500 P 04/10/15 59.5 1.06 1.31
CMCSA 150410P00060000 P 04/10/15 60.0 1.27 1.38
CMCSA 150410P00060500 P 04/10/15 60.5 1.49 1.77
CMCSA 150410P00061000 P 04/10/15 61.0 1.75 2.04
CMCSA 150410P00061500 P 04/10/15 61.5 2.05 2.33
CMCSA 150410P00062000 P 04/10/15 62.0 2.42 2.65
CMCSA 150410P00062500 P 04/10/15 62.5 2.77 3.05
CMCSA 150410P00063000 P 04/10/15 63.0 3.15 3.55
CMCSA 150410P00063500 P 04/10/15 63.5 3.60 4.00
CMCSA 150410P00064000 P 04/10/15 64.0 4.05 4.50
CMCSA 150410P00064500 P 04/10/15 64.5 4.45 5.00
CMCSA 150410P00065000 P 04/10/15 65.0 4.90 5.50
CMCSA 150410P00065500 P 04/10/15 65.5 5.45 6.00
CMCSA 150410P00066000 P 04/10/15 66.0 5.95 6.55
CMCSA 150410P00066500 P 04/10/15 66.5 6.40 7.00
CMCSA 150410P00067000 P 04/10/15 67.0 6.85 7.50
CMCSA 150410P00068000 P 04/10/15 68.0 7.85 8.50
CMCSA 150417C00025000 C 04/17/15 25.0 34.30 35.70
CMCSA 150417C00030000 C 04/17/15 30.0 28.25 31.80
CMCSA 150417C00035000 C 04/17/15 35.0 23.25 26.75
CMCSA 150417C00037500 C 04/17/15 37.5 20.75 23.75
CMCSA 150417C00040000 C 04/17/15 40.0 19.25 20.50
CMCSA 150417C00042500 C 04/17/15 42.5 16.75 18.15
CMCSA 150417C00045000 C 04/17/15 45.0 14.25 15.50
CMCSA 150417C00047500 C 04/17/15 47.5 11.75 13.00
CMCSA 150417C00050000 C 04/17/15 50.0 10.00 10.50
CMCSA 150417C00052500 C 04/17/15 52.5 7.45 8.05
CMCSA 150417C00055000 C 04/17/15 55.0 5.50 5.65
CMCSA 150417C00057500 C 04/17/15 57.5 3.30 3.50
CMCSA 150417C00060000 C 04/17/15 60.0 1.70 1.74
CMCSA 150417C00062500 C 04/17/15 62.5 0.65 0.69
CMCSA 150417C00065000 C 04/17/15 65.0 0.17 0.22
CMCSA 150417C00067500 C 04/17/15 67.5 0.04 0.09
CMCSA 150417C00070000 C 04/17/15 70.0 0.00 0.06
CMCSA 150417P00025000 P 04/17/15 25.0 0.00 0.03
CMCSA 150417P00030000 P 04/17/15 30.0 0.00 0.03
CMCSA 150417P00035000 P 04/17/15 35.0 0.00 0.02
CMCSA 150417P00037500 P 04/17/15 37.5 0.00 0.04
CMCSA 150417P00040000 P 04/17/15 40.0 0.00 0.02
CMCSA 150417P00042500 P 04/17/15 42.5 0.00 0.02
CMCSA 150417P00045000 P 04/17/15 45.0 0.01 0.03
CMCSA 150417P00047500 P 04/17/15 47.5 0.03 0.04
CMCSA 150417P00050000 P 04/17/15 50.0 0.06 0.09
CMCSA 150417P00052500 P 04/17/15 52.5 0.12 0.16
CMCSA 150417P00055000 P 04/17/15 55.0 0.27 0.30
CMCSA 150417P00057500 P 04/17/15 57.5 0.65 0.69
CMCSA 150417P00060000 P 04/17/15 60.0 1.49 1.61
CMCSA 150417P00062500 P 04/17/15 62.5 2.95 3.05
CMCSA 150417P00065000 P 04/17/15 65.0 5.00 5.50
CMCSA 150417P00067500 P 04/17/15 67.5 7.30 8.35
CMCSA 150417P00070000 P 04/17/15 70.0 9.80 10.80
CMCSA 150515C00035000 C 05/15/15 35.0 24.75 25.55
CMCSA 150515C00037500 C 05/15/15 37.5 20.85 24.25
CMCSA 150515C00040000 C 05/15/15 40.0 19.25 20.55
CMCSA 150515C00042500 C 05/15/15 42.5 16.95 18.00
CMCSA 150515C00045000 C 05/15/15 45.0 14.45 15.60
CMCSA 150515C00047500 C 05/15/15 47.5 11.80 13.05
CMCSA 150515C00050000 C 05/15/15 50.0 9.55 10.60
CMCSA 150515C00052500 C 05/15/15 52.5 7.25 8.20
CMCSA 150515C00055000 C 05/15/15 55.0 5.75 6.00
CMCSA 150515C00057500 C 05/15/15 57.5 3.90 4.05
CMCSA 150515C00060000 C 05/15/15 60.0 2.36 2.41
CMCSA 150515C00062500 C 05/15/15 62.5 1.23 1.28
CMCSA 150515C00065000 C 05/15/15 65.0 0.55 0.59
CMCSA 150515C00067500 C 05/15/15 67.5 0.21 0.25
CMCSA 150515C00070000 C 05/15/15 70.0 0.07 0.13
CMCSA 150515C00075000 C 05/15/15 75.0 0.00 0.06
CMCSA 150515P00035000 P 05/15/15 35.0 0.00 0.04
CMCSA 150515P00037500 P 05/15/15 37.5 0.01 0.05
CMCSA 150515P00040000 P 05/15/15 40.0 0.02 0.06
CMCSA 150515P00042500 P 05/15/15 42.5 0.04 0.08
CMCSA 150515P00045000 P 05/15/15 45.0 0.07 0.11
CMCSA 150515P00047500 P 05/15/15 47.5 0.11 0.16
CMCSA 150515P00050000 P 05/15/15 50.0 0.20 0.25
CMCSA 150515P00052500 P 05/15/15 52.5 0.36 0.41
CMCSA 150515P00055000 P 05/15/15 55.0 0.67 0.73
CMCSA 150515P00057500 P 05/15/15 57.5 1.22 1.29
CMCSA 150515P00060000 P 05/15/15 60.0 2.14 2.25
CMCSA 150515P00062500 P 05/15/15 62.5 3.50 3.65
CMCSA 150515P00065000 P 05/15/15 65.0 5.30 5.55
CMCSA 150515P00067500 P 05/15/15 67.5 7.45 8.45
CMCSA 150515P00070000 P 05/15/15 70.0 9.80 10.85
CMCSA 150515P00075000 P 05/15/15 75.0 14.70 15.75
CMCSA 150717C00035000 C 07/17/15 35.0 24.65 25.55
CMCSA 150717C00037500 C 07/17/15 37.5 21.35 23.25
CMCSA 150717C00040000 C 07/17/15 40.0 19.45 20.55
CMCSA 150717C00042500 C 07/17/15 42.5 16.60 18.10
CMCSA 150717C00045000 C 07/17/15 45.0 14.45 15.65
CMCSA 150717C00047500 C 07/17/15 47.5 12.35 13.15
CMCSA 150717C00050000 C 07/17/15 50.0 10.55 10.80
CMCSA 150717C00052500 C 07/17/15 52.5 8.30 8.60
CMCSA 150717C00055000 C 07/17/15 55.0 6.25 6.55
CMCSA 150717C00057500 C 07/17/15 57.5 4.60 4.75
CMCSA 150717C00060000 C 07/17/15 60.0 3.10 3.25
CMCSA 150717C00062500 C 07/17/15 62.5 1.95 2.00
CMCSA 150717C00065000 C 07/17/15 65.0 1.13 1.20
CMCSA 150717C00067500 C 07/17/15 67.5 0.59 0.66
CMCSA 150717C00070000 C 07/17/15 70.0 0.28 0.34
CMCSA 150717P00035000 P 07/17/15 35.0 0.03 0.08
CMCSA 150717P00037500 P 07/17/15 37.5 0.06 0.09
CMCSA 150717P00040000 P 07/17/15 40.0 0.09 0.14
CMCSA 150717P00042500 P 07/17/15 42.5 0.14 0.20
CMCSA 150717P00045000 P 07/17/15 45.0 0.22 0.28
CMCSA 150717P00047500 P 07/17/15 47.5 0.34 0.40
CMCSA 150717P00050000 P 07/17/15 50.0 0.53 0.58
CMCSA 150717P00052500 P 07/17/15 52.5 0.84 0.90
CMCSA 150717P00055000 P 07/17/15 55.0 1.31 1.40
CMCSA 150717P00057500 P 07/17/15 57.5 2.03 2.12
CMCSA 150717P00060000 P 07/17/15 60.0 3.00 3.15
CMCSA 150717P00062500 P 07/17/15 62.5 4.35 4.50
CMCSA 150717P00065000 P 07/17/15 65.0 6.05 6.20
CMCSA 150717P00067500 P 07/17/15 67.5 8.00 8.30
CMCSA 150717P00070000 P 07/17/15 70.0 10.15 11.25
CMCSA 151016C00037500 C 10/16/15 37.5 21.60 23.15
CMCSA 151016C00040000 C 10/16/15 40.0 19.15 20.70
CMCSA 151016C00042500 C 10/16/15 42.5 16.95 18.15
CMCSA 151016C00045000 C 10/16/15 45.0 14.60 15.90
CMCSA 151016C00047500 C 10/16/15 47.5 13.15 13.45
CMCSA 151016C00050000 C 10/16/15 50.0 10.95 11.25
CMCSA 151016C00052500 C 10/16/15 52.5 8.85 9.10
CMCSA 151016C00055000 C 10/16/15 55.0 6.90 7.20
CMCSA 151016C00057500 C 10/16/15 57.5 5.40 5.55
CMCSA 151016C00060000 C 10/16/15 60.0 3.95 4.10
CMCSA 151016C00062500 C 10/16/15 62.5 2.80 2.89
CMCSA 151016C00065000 C 10/16/15 65.0 1.87 1.97
CMCSA 151016C00067500 C 10/16/15 67.5 1.20 1.29
CMCSA 151016C00070000 C 10/16/15 70.0 0.74 0.82
CMCSA 151016C00075000 C 10/16/15 75.0 0.25 0.31
CMCSA 151016P00037500 P 10/16/15 37.5 0.20 0.24
CMCSA 151016P00040000 P 10/16/15 40.0 0.27 0.33
CMCSA 151016P00042500 P 10/16/15 42.5 0.38 0.44
CMCSA 151016P00045000 P 10/16/15 45.0 0.53 0.59
CMCSA 151016P00047500 P 10/16/15 47.5 0.75 0.82
CMCSA 151016P00050000 P 10/16/15 50.0 1.08 1.15
CMCSA 151016P00052500 P 10/16/15 52.5 1.53 1.61
CMCSA 151016P00055000 P 10/16/15 55.0 2.15 2.23
CMCSA 151016P00057500 P 10/16/15 57.5 2.96 3.10
CMCSA 151016P00060000 P 10/16/15 60.0 4.05 4.15
CMCSA 151016P00062500 P 10/16/15 62.5 5.35 5.45
CMCSA 151016P00065000 P 10/16/15 65.0 6.95 7.10
CMCSA 151016P00067500 P 10/16/15 67.5 8.80 8.90
CMCSA 151016P00070000 P 10/16/15 70.0 10.80 11.10
CMCSA 151016P00075000 P 10/16/15 75.0 15.30 16.45
CMCSA 160115C00025000 C 01/15/16 25.0 34.05 36.30
CMCSA 160115C00028000 C 01/15/16 28.0 30.00 34.45
CMCSA 160115C00030000 C 01/15/16 30.0 28.00 32.45
CMCSA 160115C00033000 C 01/15/16 33.0 25.60 28.10
CMCSA 160115C00035000 C 01/15/16 35.0 24.25 25.65
CMCSA 160115C00038000 C 01/15/16 38.0 21.30 22.60
CMCSA 160115C00040000 C 01/15/16 40.0 19.35 20.80
CMCSA 160115C00042000 C 01/15/16 42.0 17.50 18.75
CMCSA 160115C00045000 C 01/15/16 45.0 15.55 16.00
CMCSA 160115C00047000 C 01/15/16 47.0 13.85 14.15
CMCSA 160115C00050000 C 01/15/16 50.0 11.30 11.60
CMCSA 160115C00052500 C 01/15/16 52.5 9.30 9.60
CMCSA 160115C00055000 C 01/15/16 55.0 7.65 7.80
CMCSA 160115C00057500 C 01/15/16 57.5 6.05 6.20
CMCSA 160115C00060000 C 01/15/16 60.0 4.65 4.80
CMCSA 160115C00062500 C 01/15/16 62.5 3.45 3.60
CMCSA 160115C00065000 C 01/15/16 65.0 2.53 2.60
CMCSA 160115C00067500 C 01/15/16 67.5 1.78 1.88
CMCSA 160115C00070000 C 01/15/16 70.0 1.23 1.31
CMCSA 160115C00075000 C 01/15/16 75.0 0.54 0.61
CMCSA 160115C00080000 C 01/15/16 80.0 0.22 0.28
CMCSA 160115P00025000 P 01/15/16 25.0 0.05 0.11
CMCSA 160115P00028000 P 01/15/16 28.0 0.09 0.14
CMCSA 160115P00030000 P 01/15/16 30.0 0.12 0.16
CMCSA 160115P00033000 P 01/15/16 33.0 0.19 0.25
CMCSA 160115P00035000 P 01/15/16 35.0 0.25 0.32
CMCSA 160115P00038000 P 01/15/16 38.0 0.37 0.44
CMCSA 160115P00040000 P 01/15/16 40.0 0.48 0.55
CMCSA 160115P00042000 P 01/15/16 42.0 0.61 0.68
CMCSA 160115P00045000 P 01/15/16 45.0 0.90 0.97
CMCSA 160115P00047000 P 01/15/16 47.0 1.12 1.21
CMCSA 160115P00050000 P 01/15/16 50.0 1.63 1.71
CMCSA 160115P00052500 P 01/15/16 52.5 2.14 2.26
CMCSA 160115P00055000 P 01/15/16 55.0 2.84 2.97
CMCSA 160115P00057500 P 01/15/16 57.5 3.70 3.90
CMCSA 160115P00060000 P 01/15/16 60.0 4.80 5.00
CMCSA 160115P00062500 P 01/15/16 62.5 6.15 6.30
CMCSA 160115P00065000 P 01/15/16 65.0 7.70 7.90
CMCSA 160115P00067500 P 01/15/16 67.5 9.45 9.65
CMCSA 160115P00070000 P 01/15/16 70.0 11.40 11.75
CMCSA 160115P00075000 P 01/15/16 75.0 15.65 16.90
CMCSA 160115P00080000 P 01/15/16 80.0 20.10 21.60
CMCSA 170120C00025000 C 01/20/17 25.0 32.95 36.80
CMCSA 170120C00028000 C 01/20/17 28.0 30.00 34.45
CMCSA 170120C00030000 C 01/20/17 30.0 27.95 32.00
CMCSA 170120C00033000 C 01/20/17 33.0 24.95 29.00
CMCSA 170120C00035000 C 01/20/17 35.0 23.05 26.75
CMCSA 170120C00038000 C 01/20/17 38.0 20.35 23.35
CMCSA 170120C00040000 C 01/20/17 40.0 19.30 21.10
CMCSA 170120C00043000 C 01/20/17 43.0 17.85 18.65
CMCSA 170120C00045000 C 01/20/17 45.0 16.20 17.00
CMCSA 170120C00048000 C 01/20/17 48.0 13.80 14.65
CMCSA 170120C00050000 C 01/20/17 50.0 12.35 13.25
CMCSA 170120C00052500 C 01/20/17 52.5 10.65 11.50
CMCSA 170120C00055000 C 01/20/17 55.0 9.10 10.00
CMCSA 170120C00057500 C 01/20/17 57.5 7.65 8.60
CMCSA 170120C00060000 C 01/20/17 60.0 6.35 7.25
CMCSA 170120C00062500 C 01/20/17 62.5 5.25 6.15
CMCSA 170120C00065000 C 01/20/17 65.0 4.20 5.20
CMCSA 170120C00067500 C 01/20/17 67.5 3.35 4.30
CMCSA 170120C00070000 C 01/20/17 70.0 2.62 3.50
CMCSA 170120C00075000 C 01/20/17 75.0 1.54 2.33
CMCSA 170120C00080000 C 01/20/17 80.0 0.84 1.54
CMCSA 170120C00085000 C 01/20/17 85.0 0.42 0.98
CMCSA 170120P00025000 P 01/20/17 25.0 0.10 0.37
CMCSA 170120P00028000 P 01/20/17 28.0 0.22 0.53
CMCSA 170120P00030000 P 01/20/17 30.0 0.35 0.67
CMCSA 170120P00033000 P 01/20/17 33.0 0.55 0.91
CMCSA 170120P00035000 P 01/20/17 35.0 0.75 1.10
CMCSA 170120P00038000 P 01/20/17 38.0 1.10 1.47
CMCSA 170120P00040000 P 01/20/17 40.0 1.40 1.77
CMCSA 170120P00043000 P 01/20/17 43.0 1.67 2.29
CMCSA 170120P00045000 P 01/20/17 45.0 2.19 2.70
CMCSA 170120P00048000 P 01/20/17 48.0 2.75 3.45
CMCSA 170120P00050000 P 01/20/17 50.0 3.50 4.00
CMCSA 170120P00052500 P 01/20/17 52.5 4.10 4.85
CMCSA 170120P00055000 P 01/20/17 55.0 5.05 5.80
CMCSA 170120P00057500 P 01/20/17 57.5 6.10 6.85
CMCSA 170120P00060000 P 01/20/17 60.0 7.30 8.10
CMCSA 170120P00062500 P 01/20/17 62.5 8.60 9.45
CMCSA 170120P00065000 P 01/20/17 65.0 10.05 10.95
CMCSA 170120P00067500 P 01/20/17 67.5 11.60 12.55
CMCSA 170120P00070000 P 01/20/17 70.0 13.40 14.30
CMCSA 170120P00075000 P 01/20/17 75.0 17.15 18.05
CMCSA 170120P00080000 P 01/20/17 80.0 21.30 22.20
CMCSA 170120P00085000 P 01/20/17 85.0 24.90 27.95

OPRA data is delayed 15 minutes.