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 (2016-03-18)Premium Content

Comcast Corporation (CMCSA)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMCSA 160603C00045000 C 06/03/16 45.0 15.95 19.45
CMCSA 160603C00049000 C 06/03/16 49.0 12.00 15.60
CMCSA 160603C00050000 C 06/03/16 50.0 11.25 14.55
CMCSA 160603C00052000 C 06/03/16 52.0 9.10 12.55
CMCSA 160603C00053000 C 06/03/16 53.0 8.15 11.55
CMCSA 160603C00054000 C 06/03/16 54.0 7.15 9.35
CMCSA 160603C00054500 C 06/03/16 54.5 6.65 8.75
CMCSA 160603C00055000 C 06/03/16 55.0 6.15 8.25
CMCSA 160603C00055500 C 06/03/16 55.5 5.65 7.80
CMCSA 160603C00056000 C 06/03/16 56.0 5.15 7.45
CMCSA 160603C00056500 C 06/03/16 56.5 4.65 7.80
CMCSA 160603C00057000 C 06/03/16 57.0 5.25 6.45
CMCSA 160603C00057500 C 06/03/16 57.5 4.85 5.95
CMCSA 160603C00058000 C 06/03/16 58.0 4.35 5.30
CMCSA 160603C00058500 C 06/03/16 58.5 3.85 4.80
CMCSA 160603C00059000 C 06/03/16 59.0 3.35 4.30
CMCSA 160603C00059500 C 06/03/16 59.5 2.90 3.85
CMCSA 160603C00060000 C 06/03/16 60.0 2.40 3.25
CMCSA 160603C00060500 C 06/03/16 60.5 2.00 2.79
CMCSA 160603C00061000 C 06/03/16 61.0 1.54 2.38
CMCSA 160603C00061500 C 06/03/16 61.5 1.37 1.60
CMCSA 160603C00062000 C 06/03/16 62.0 1.00 1.14
CMCSA 160603C00062500 C 06/03/16 62.5 0.64 0.76
CMCSA 160603C00063000 C 06/03/16 63.0 0.37 0.44
CMCSA 160603C00063500 C 06/03/16 63.5 0.18 0.21
CMCSA 160603C00064000 C 06/03/16 64.0 0.06 0.11
CMCSA 160603C00064500 C 06/03/16 64.5 0.00 0.05
CMCSA 160603C00065000 C 06/03/16 65.0 0.00 0.28
CMCSA 160603C00065500 C 06/03/16 65.5 0.00 0.48
CMCSA 160603C00066000 C 06/03/16 66.0 0.00 0.50
CMCSA 160603C00066500 C 06/03/16 66.5 0.00 0.25
CMCSA 160603C00067000 C 06/03/16 67.0 0.00 0.26
CMCSA 160603C00067500 C 06/03/16 67.5 0.00 0.16
CMCSA 160603C00068000 C 06/03/16 68.0 0.00 0.50
CMCSA 160603C00068500 C 06/03/16 68.5 0.00 0.26
CMCSA 160603C00069000 C 06/03/16 69.0 0.00 0.50
CMCSA 160603C00069500 C 06/03/16 69.5 0.00 0.47
CMCSA 160603C00070000 C 06/03/16 70.0 0.00 0.26
CMCSA 160603C00070500 C 06/03/16 70.5 0.00 0.25
CMCSA 160603C00071000 C 06/03/16 71.0 0.00 0.50
CMCSA 160603C00072000 C 06/03/16 72.0 0.00 0.50
CMCSA 160603C00075000 C 06/03/16 75.0 0.00 0.50
CMCSA 160603C00080000 C 06/03/16 80.0 0.00 0.50
CMCSA 160603P00045000 P 06/03/16 45.0 0.00 0.26
CMCSA 160603P00049000 P 06/03/16 49.0 0.00 0.50
CMCSA 160603P00050000 P 06/03/16 50.0 0.00 0.13
CMCSA 160603P00052000 P 06/03/16 52.0 0.00 0.13
CMCSA 160603P00053000 P 06/03/16 53.0 0.00 0.13
CMCSA 160603P00054000 P 06/03/16 54.0 0.00 0.13
CMCSA 160603P00054500 P 06/03/16 54.5 0.00 0.13
CMCSA 160603P00055000 P 06/03/16 55.0 0.00 0.04
CMCSA 160603P00055500 P 06/03/16 55.5 0.00 0.50
CMCSA 160603P00056000 P 06/03/16 56.0 0.00 0.47
CMCSA 160603P00056500 P 06/03/16 56.5 0.00 0.50
CMCSA 160603P00057000 P 06/03/16 57.0 0.00 0.49
CMCSA 160603P00057500 P 06/03/16 57.5 0.00 0.42
CMCSA 160603P00058000 P 06/03/16 58.0 0.00 0.12
CMCSA 160603P00058500 P 06/03/16 58.5 0.00 0.27
CMCSA 160603P00059000 P 06/03/16 59.0 0.00 0.09
CMCSA 160603P00059500 P 06/03/16 59.5 0.00 0.05
CMCSA 160603P00060000 P 06/03/16 60.0 0.00 0.25
CMCSA 160603P00060500 P 06/03/16 60.5 0.00 0.08
CMCSA 160603P00061000 P 06/03/16 61.0 0.07 0.11
CMCSA 160603P00061500 P 06/03/16 61.5 0.11 0.16
CMCSA 160603P00062000 P 06/03/16 62.0 0.19 0.25
CMCSA 160603P00062500 P 06/03/16 62.5 0.31 0.39
CMCSA 160603P00063000 P 06/03/16 63.0 0.52 0.60
CMCSA 160603P00063500 P 06/03/16 63.5 0.77 0.93
CMCSA 160603P00064000 P 06/03/16 64.0 1.12 1.34
CMCSA 160603P00064500 P 06/03/16 64.5 1.26 2.10
CMCSA 160603P00065000 P 06/03/16 65.0 1.71 2.80
CMCSA 160603P00065500 P 06/03/16 65.5 2.20 3.20
CMCSA 160603P00066000 P 06/03/16 66.0 1.67 3.40
CMCSA 160603P00066500 P 06/03/16 66.5 2.39 3.95
CMCSA 160603P00067000 P 06/03/16 67.0 3.90 4.45
CMCSA 160603P00067500 P 06/03/16 67.5 4.20 4.80
CMCSA 160603P00068000 P 06/03/16 68.0 3.85 5.30
CMCSA 160603P00068500 P 06/03/16 68.5 4.40 5.75
CMCSA 160603P00069000 P 06/03/16 69.0 4.70 6.30
CMCSA 160603P00069500 P 06/03/16 69.5 5.40 6.80
CMCSA 160603P00070000 P 06/03/16 70.0 6.70 7.30
CMCSA 160603P00070500 P 06/03/16 70.5 6.10 8.40
CMCSA 160603P00071000 P 06/03/16 71.0 6.60 9.90
CMCSA 160603P00072000 P 06/03/16 72.0 7.60 10.65
CMCSA 160603P00075000 P 06/03/16 75.0 10.35 13.00
CMCSA 160603P00080000 P 06/03/16 80.0 15.65 18.80
CMCSA 160610C00050000 C 06/10/16 50.0 11.00 14.35
CMCSA 160610C00052000 C 06/10/16 52.0 9.25 12.35
CMCSA 160610C00053000 C 06/10/16 53.0 8.15 11.40
CMCSA 160610C00054000 C 06/10/16 54.0 8.25 9.40
CMCSA 160610C00054500 C 06/10/16 54.5 7.80 8.85
CMCSA 160610C00055000 C 06/10/16 55.0 7.30 8.40
CMCSA 160610C00055500 C 06/10/16 55.5 6.80 7.90
CMCSA 160610C00056000 C 06/10/16 56.0 6.30 7.35
CMCSA 160610C00056500 C 06/10/16 56.5 5.80 6.90
CMCSA 160610C00057000 C 06/10/16 57.0 5.30 6.35
CMCSA 160610C00057500 C 06/10/16 57.5 4.90 5.95
CMCSA 160610C00058000 C 06/10/16 58.0 4.30 5.40
CMCSA 160610C00058500 C 06/10/16 58.5 3.90 4.90
CMCSA 160610C00059000 C 06/10/16 59.0 3.40 4.40
CMCSA 160610C00059500 C 06/10/16 59.5 3.00 3.90
CMCSA 160610C00060000 C 06/10/16 60.0 2.50 3.40
CMCSA 160610C00060500 C 06/10/16 60.5 2.06 2.88
CMCSA 160610C00061000 C 06/10/16 61.0 1.85 2.45
CMCSA 160610C00061500 C 06/10/16 61.5 1.57 1.87
CMCSA 160610C00062000 C 06/10/16 62.0 1.20 1.45
CMCSA 160610C00062500 C 06/10/16 62.5 0.88 1.03
CMCSA 160610C00063000 C 06/10/16 63.0 0.60 0.69
CMCSA 160610C00063500 C 06/10/16 63.5 0.37 0.46
CMCSA 160610C00064000 C 06/10/16 64.0 0.22 0.29
CMCSA 160610C00064500 C 06/10/16 64.5 0.10 0.18
CMCSA 160610C00065000 C 06/10/16 65.0 0.01 0.21
CMCSA 160610C00065500 C 06/10/16 65.5 0.00 0.25
CMCSA 160610C00066000 C 06/10/16 66.0 0.00 0.26
CMCSA 160610C00066500 C 06/10/16 66.5 0.00 0.50
CMCSA 160610C00067000 C 06/10/16 67.0 0.00 0.50
CMCSA 160610C00067500 C 06/10/16 67.5 0.00 0.26
CMCSA 160610C00068000 C 06/10/16 68.0 0.00 0.26
CMCSA 160610C00068500 C 06/10/16 68.5 0.00 0.50
CMCSA 160610C00069000 C 06/10/16 69.0 0.00 0.50
CMCSA 160610C00069500 C 06/10/16 69.5 0.00 0.25
CMCSA 160610C00070000 C 06/10/16 70.0 0.00 0.26
CMCSA 160610C00070500 C 06/10/16 70.5 0.00 0.47
CMCSA 160610C00071000 C 06/10/16 71.0 0.00 0.26
CMCSA 160610P00050000 P 06/10/16 50.0 0.00 0.25
CMCSA 160610P00052000 P 06/10/16 52.0 0.00 0.26
CMCSA 160610P00053000 P 06/10/16 53.0 0.00 0.26
CMCSA 160610P00054000 P 06/10/16 54.0 0.00 0.50
CMCSA 160610P00054500 P 06/10/16 54.5 0.00 0.50
CMCSA 160610P00055000 P 06/10/16 55.0 0.00 0.13
CMCSA 160610P00055500 P 06/10/16 55.5 0.00 0.50
CMCSA 160610P00056000 P 06/10/16 56.0 0.00 0.50
CMCSA 160610P00056500 P 06/10/16 56.5 0.00 0.50
CMCSA 160610P00057000 P 06/10/16 57.0 0.00 0.50
CMCSA 160610P00057500 P 06/10/16 57.5 0.00 0.44
CMCSA 160610P00058000 P 06/10/16 58.0 0.00 0.33
CMCSA 160610P00058500 P 06/10/16 58.5 0.00 0.25
CMCSA 160610P00059000 P 06/10/16 59.0 0.00 0.45
CMCSA 160610P00059500 P 06/10/16 59.5 0.02 0.27
CMCSA 160610P00060000 P 06/10/16 60.0 0.09 0.17
CMCSA 160610P00060500 P 06/10/16 60.5 0.14 0.22
CMCSA 160610P00061000 P 06/10/16 61.0 0.19 0.28
CMCSA 160610P00061500 P 06/10/16 61.5 0.27 0.55
CMCSA 160610P00062000 P 06/10/16 62.0 0.39 0.48
CMCSA 160610P00062500 P 06/10/16 62.5 0.54 0.64
CMCSA 160610P00063000 P 06/10/16 63.0 0.75 0.85
CMCSA 160610P00063500 P 06/10/16 63.5 0.96 1.18
CMCSA 160610P00064000 P 06/10/16 64.0 1.21 1.58
CMCSA 160610P00064500 P 06/10/16 64.5 1.46 1.96
CMCSA 160610P00065000 P 06/10/16 65.0 1.87 2.42
CMCSA 160610P00065500 P 06/10/16 65.5 2.23 3.00
CMCSA 160610P00066000 P 06/10/16 66.0 2.71 3.75
CMCSA 160610P00066500 P 06/10/16 66.5 3.20 4.25
CMCSA 160610P00067000 P 06/10/16 67.0 3.70 4.40
CMCSA 160610P00067500 P 06/10/16 67.5 4.20 5.20
CMCSA 160610P00068000 P 06/10/16 68.0 3.65 5.90
CMCSA 160610P00068500 P 06/10/16 68.5 4.15 5.90
CMCSA 160610P00069000 P 06/10/16 69.0 4.60 6.95
CMCSA 160610P00069500 P 06/10/16 69.5 5.15 8.25
CMCSA 160610P00070000 P 06/10/16 70.0 5.65 8.90
CMCSA 160610P00070500 P 06/10/16 70.5 6.10 9.40
CMCSA 160610P00071000 P 06/10/16 71.0 6.60 9.95
CMCSA 160617C00032500 C 06/17/16 32.5 28.70 31.60
CMCSA 160617C00035000 C 06/17/16 35.0 26.20 28.60
CMCSA 160617C00037500 C 06/17/16 37.5 23.70 26.10
CMCSA 160617C00040000 C 06/17/16 40.0 21.10 24.50
CMCSA 160617C00042500 C 06/17/16 42.5 18.70 22.05
CMCSA 160617C00045000 C 06/17/16 45.0 16.15 19.35
CMCSA 160617C00047500 C 06/17/16 47.5 13.65 16.90
CMCSA 160617C00048000 C 06/17/16 48.0 13.15 16.35
CMCSA 160617C00049000 C 06/17/16 49.0 12.55 14.50
CMCSA 160617C00050000 C 06/17/16 50.0 11.25 14.35
CMCSA 160617C00052000 C 06/17/16 52.0 9.40 12.35
CMCSA 160617C00052500 C 06/17/16 52.5 8.90 11.90
CMCSA 160617C00053000 C 06/17/16 53.0 9.40 10.30
CMCSA 160617C00053500 C 06/17/16 53.5 8.95 9.75
CMCSA 160617C00054000 C 06/17/16 54.0 8.45 9.25
CMCSA 160617C00054500 C 06/17/16 54.5 7.95 8.75
CMCSA 160617C00055000 C 06/17/16 55.0 7.45 8.30
CMCSA 160617C00055500 C 06/17/16 55.5 7.00 7.80
CMCSA 160617C00056000 C 06/17/16 56.0 6.35 7.30
CMCSA 160617C00056500 C 06/17/16 56.5 6.00 6.80
CMCSA 160617C00057000 C 06/17/16 57.0 5.35 6.30
CMCSA 160617C00057500 C 06/17/16 57.5 5.00 5.80
CMCSA 160617C00058000 C 06/17/16 58.0 4.50 5.35
CMCSA 160617C00058500 C 06/17/16 58.5 4.05 4.85
CMCSA 160617C00059000 C 06/17/16 59.0 3.65 4.40
CMCSA 160617C00059500 C 06/17/16 59.5 3.20 3.90
CMCSA 160617C00060000 C 06/17/16 60.0 2.65 3.45
CMCSA 160617C00060500 C 06/17/16 60.5 2.36 2.98
CMCSA 160617C00061000 C 06/17/16 61.0 2.19 2.49
CMCSA 160617C00061500 C 06/17/16 61.5 1.81 1.90
CMCSA 160617C00062000 C 06/17/16 62.0 1.46 1.52
CMCSA 160617C00062500 C 06/17/16 62.5 1.14 1.18
CMCSA 160617C00063000 C 06/17/16 63.0 0.86 0.89
CMCSA 160617C00063500 C 06/17/16 63.5 0.60 0.64
CMCSA 160617C00064000 C 06/17/16 64.0 0.40 0.44
CMCSA 160617C00064500 C 06/17/16 64.5 0.26 0.29
CMCSA 160617C00065000 C 06/17/16 65.0 0.16 0.19
CMCSA 160617C00065500 C 06/17/16 65.5 0.10 0.12
CMCSA 160617C00066000 C 06/17/16 66.0 0.05 0.07
CMCSA 160617C00066500 C 06/17/16 66.5 0.03 0.04
CMCSA 160617C00067000 C 06/17/16 67.0 0.01 0.04
CMCSA 160617C00067500 C 06/17/16 67.5 0.00 0.04
CMCSA 160617C00068000 C 06/17/16 68.0 0.00 0.04
CMCSA 160617C00068500 C 06/17/16 68.5 0.00 0.04
CMCSA 160617C00069000 C 06/17/16 69.0 0.00 0.04
CMCSA 160617C00069500 C 06/17/16 69.5 0.00 0.04
CMCSA 160617C00070000 C 06/17/16 70.0 0.00 0.04
CMCSA 160617C00071000 C 06/17/16 71.0 0.00 0.04
CMCSA 160617C00072500 C 06/17/16 72.5 0.00 0.04
CMCSA 160617C00075000 C 06/17/16 75.0 0.00 0.03
CMCSA 160617C00080000 C 06/17/16 80.0 0.00 0.03
CMCSA 160617C00085000 C 06/17/16 85.0 0.00 0.03
CMCSA 160617C00090000 C 06/17/16 90.0 0.00 0.03
CMCSA 160617P00032500 P 06/17/16 32.5 0.00 0.02
CMCSA 160617P00035000 P 06/17/16 35.0 0.00 0.01
CMCSA 160617P00037500 P 06/17/16 37.5 0.00 0.01
CMCSA 160617P00040000 P 06/17/16 40.0 0.00 0.01
CMCSA 160617P00042500 P 06/17/16 42.5 0.00 0.02
CMCSA 160617P00045000 P 06/17/16 45.0 0.00 0.01
CMCSA 160617P00047500 P 06/17/16 47.5 0.00 0.02
CMCSA 160617P00048000 P 06/17/16 48.0 0.00 0.03
CMCSA 160617P00049000 P 06/17/16 49.0 0.00 0.05
CMCSA 160617P00050000 P 06/17/16 50.0 0.01 0.03
CMCSA 160617P00052000 P 06/17/16 52.0 0.03 0.04
CMCSA 160617P00052500 P 06/17/16 52.5 0.03 0.05
CMCSA 160617P00053000 P 06/17/16 53.0 0.03 0.05
CMCSA 160617P00053500 P 06/17/16 53.5 0.04 0.06
CMCSA 160617P00054000 P 06/17/16 54.0 0.04 0.06
CMCSA 160617P00054500 P 06/17/16 54.5 0.05 0.07
CMCSA 160617P00055000 P 06/17/16 55.0 0.06 0.07
CMCSA 160617P00055500 P 06/17/16 55.5 0.06 0.08
CMCSA 160617P00056000 P 06/17/16 56.0 0.07 0.09
CMCSA 160617P00056500 P 06/17/16 56.5 0.08 0.10
CMCSA 160617P00057000 P 06/17/16 57.0 0.09 0.11
CMCSA 160617P00057500 P 06/17/16 57.5 0.11 0.12
CMCSA 160617P00058000 P 06/17/16 58.0 0.12 0.15
CMCSA 160617P00058500 P 06/17/16 58.5 0.15 0.17
CMCSA 160617P00059000 P 06/17/16 59.0 0.17 0.20
CMCSA 160617P00059500 P 06/17/16 59.5 0.21 0.23
CMCSA 160617P00060000 P 06/17/16 60.0 0.25 0.28
CMCSA 160617P00060500 P 06/17/16 60.5 0.31 0.34
CMCSA 160617P00061000 P 06/17/16 61.0 0.38 0.42
CMCSA 160617P00061500 P 06/17/16 61.5 0.48 0.52
CMCSA 160617P00062000 P 06/17/16 62.0 0.61 0.65
CMCSA 160617P00062500 P 06/17/16 62.5 0.77 0.81
CMCSA 160617P00063000 P 06/17/16 63.0 0.98 1.03
CMCSA 160617P00063500 P 06/17/16 63.5 1.23 1.29
CMCSA 160617P00064000 P 06/17/16 64.0 1.53 1.59
CMCSA 160617P00064500 P 06/17/16 64.5 1.87 1.96
CMCSA 160617P00065000 P 06/17/16 65.0 2.23 2.38
CMCSA 160617P00065500 P 06/17/16 65.5 2.63 3.25
CMCSA 160617P00066000 P 06/17/16 66.0 2.87 3.65
CMCSA 160617P00066500 P 06/17/16 66.5 3.30 4.15
CMCSA 160617P00067000 P 06/17/16 67.0 3.80 4.70
CMCSA 160617P00067500 P 06/17/16 67.5 4.30 5.20
CMCSA 160617P00068000 P 06/17/16 68.0 4.80 5.65
CMCSA 160617P00068500 P 06/17/16 68.5 4.50 6.15
CMCSA 160617P00069000 P 06/17/16 69.0 5.00 6.95
CMCSA 160617P00069500 P 06/17/16 69.5 6.30 7.25
CMCSA 160617P00070000 P 06/17/16 70.0 6.80 7.60
CMCSA 160617P00071000 P 06/17/16 71.0 7.80 8.70
CMCSA 160617P00072500 P 06/17/16 72.5 8.05 11.30
CMCSA 160617P00075000 P 06/17/16 75.0 10.50 13.90
CMCSA 160617P00080000 P 06/17/16 80.0 15.70 18.90
CMCSA 160617P00085000 P 06/17/16 85.0 20.50 23.90
CMCSA 160617P00090000 P 06/17/16 90.0 25.65 28.80
CMCSA 160624C00050000 C 06/24/16 50.0 11.50 13.60
CMCSA 160624C00052000 C 06/24/16 52.0 9.50 12.50
CMCSA 160624C00053000 C 06/24/16 53.0 8.35 11.55
CMCSA 160624C00054000 C 06/24/16 54.0 8.35 9.40
CMCSA 160624C00054500 C 06/24/16 54.5 7.85 9.00
CMCSA 160624C00055000 C 06/24/16 55.0 7.35 8.50
CMCSA 160624C00055500 C 06/24/16 55.5 6.90 8.05
CMCSA 160624C00056000 C 06/24/16 56.0 6.40 7.50
CMCSA 160624C00056500 C 06/24/16 56.5 5.90 7.00
CMCSA 160624C00057000 C 06/24/16 57.0 5.45 6.50
CMCSA 160624C00057500 C 06/24/16 57.5 5.00 6.00
CMCSA 160624C00058000 C 06/24/16 58.0 4.60 5.50
CMCSA 160624C00058500 C 06/24/16 58.5 4.10 5.00
CMCSA 160624C00059000 C 06/24/16 59.0 3.65 4.55
CMCSA 160624C00059500 C 06/24/16 59.5 3.20 4.10
CMCSA 160624C00060000 C 06/24/16 60.0 2.79 3.60
CMCSA 160624C00060500 C 06/24/16 60.5 2.42 3.25
CMCSA 160624C00061000 C 06/24/16 61.0 2.29 2.80
CMCSA 160624C00061500 C 06/24/16 61.5 1.95 2.31
CMCSA 160624C00062000 C 06/24/16 62.0 1.59 1.89
CMCSA 160624C00062500 C 06/24/16 62.5 1.28 1.39
CMCSA 160624C00063000 C 06/24/16 63.0 1.01 1.10
CMCSA 160624C00063500 C 06/24/16 63.5 0.77 0.85
CMCSA 160624C00064000 C 06/24/16 64.0 0.55 0.64
CMCSA 160624C00064500 C 06/24/16 64.5 0.39 0.48
CMCSA 160624C00065000 C 06/24/16 65.0 0.26 0.50
CMCSA 160624C00065500 C 06/24/16 65.5 0.17 0.26
CMCSA 160624C00066000 C 06/24/16 66.0 0.00 0.50
CMCSA 160624C00066500 C 06/24/16 66.5 0.00 0.50
CMCSA 160624C00067000 C 06/24/16 67.0 0.00 0.50
CMCSA 160624C00067500 C 06/24/16 67.5 0.00 0.16
CMCSA 160624C00068000 C 06/24/16 68.0 0.00 0.50
CMCSA 160624C00068500 C 06/24/16 68.5 0.00 0.50
CMCSA 160624C00069000 C 06/24/16 69.0 0.00 0.50
CMCSA 160624C00069500 C 06/24/16 69.5 0.00 0.49
CMCSA 160624C00070000 C 06/24/16 70.0 0.00 0.50
CMCSA 160624C00070500 C 06/24/16 70.5 0.00 0.48
CMCSA 160624C00071000 C 06/24/16 71.0 0.00 0.50
CMCSA 160624P00050000 P 06/24/16 50.0 0.00 0.16
CMCSA 160624P00052000 P 06/24/16 52.0 0.03 0.50
CMCSA 160624P00053000 P 06/24/16 53.0 0.03 0.50
CMCSA 160624P00054000 P 06/24/16 54.0 0.02 0.50
CMCSA 160624P00054500 P 06/24/16 54.5 0.00 0.50
CMCSA 160624P00055000 P 06/24/16 55.0 0.00 0.50
CMCSA 160624P00055500 P 06/24/16 55.5 0.00 0.25
CMCSA 160624P00056000 P 06/24/16 56.0 0.01 0.26
CMCSA 160624P00056500 P 06/24/16 56.5 0.02 0.28
CMCSA 160624P00057000 P 06/24/16 57.0 0.05 0.30
CMCSA 160624P00057500 P 06/24/16 57.5 0.06 0.32
CMCSA 160624P00058000 P 06/24/16 58.0 0.10 0.36
CMCSA 160624P00058500 P 06/24/16 58.5 0.13 0.40
CMCSA 160624P00059000 P 06/24/16 59.0 0.20 0.44
CMCSA 160624P00059500 P 06/24/16 59.5 0.27 0.36
CMCSA 160624P00060000 P 06/24/16 60.0 0.33 0.41
CMCSA 160624P00060500 P 06/24/16 60.5 0.41 0.50
CMCSA 160624P00061000 P 06/24/16 61.0 0.49 0.60
CMCSA 160624P00061500 P 06/24/16 61.5 0.61 0.72
CMCSA 160624P00062000 P 06/24/16 62.0 0.77 0.87
CMCSA 160624P00062500 P 06/24/16 62.5 0.93 1.06
CMCSA 160624P00063000 P 06/24/16 63.0 1.13 1.31
CMCSA 160624P00063500 P 06/24/16 63.5 1.37 1.55
CMCSA 160624P00064000 P 06/24/16 64.0 1.64 1.85
CMCSA 160624P00064500 P 06/24/16 64.5 1.87 2.43
CMCSA 160624P00065000 P 06/24/16 65.0 2.06 2.95
CMCSA 160624P00065500 P 06/24/16 65.5 2.46 3.35
CMCSA 160624P00066000 P 06/24/16 66.0 2.84 3.80
CMCSA 160624P00066500 P 06/24/16 66.5 3.30 4.30
CMCSA 160624P00067000 P 06/24/16 67.0 3.75 4.75
CMCSA 160624P00067500 P 06/24/16 67.5 4.15 5.20
CMCSA 160624P00068000 P 06/24/16 68.0 4.65 5.70
CMCSA 160624P00068500 P 06/24/16 68.5 5.00 6.40
CMCSA 160624P00069000 P 06/24/16 69.0 4.70 7.90
CMCSA 160624P00069500 P 06/24/16 69.5 5.15 8.40
CMCSA 160624P00070000 P 06/24/16 70.0 5.60 8.95
CMCSA 160624P00070500 P 06/24/16 70.5 6.10 9.50
CMCSA 160624P00071000 P 06/24/16 71.0 6.60 9.95
CMCSA 160701C00050000 C 07/01/16 50.0 11.50 13.45
CMCSA 160701C00052000 C 07/01/16 52.0 9.40 12.90
CMCSA 160701C00053000 C 07/01/16 53.0 8.05 11.90
CMCSA 160701C00054000 C 07/01/16 54.0 7.45 9.55
CMCSA 160701C00054500 C 07/01/16 54.5 7.90 9.05
CMCSA 160701C00055000 C 07/01/16 55.0 7.30 8.55
CMCSA 160701C00055500 C 07/01/16 55.5 6.80 8.05
CMCSA 160701C00056000 C 07/01/16 56.0 6.45 7.50
CMCSA 160701C00056500 C 07/01/16 56.5 5.85 7.05
CMCSA 160701C00057000 C 07/01/16 57.0 5.35 6.55
CMCSA 160701C00057500 C 07/01/16 57.5 5.05 6.10
CMCSA 160701C00058000 C 07/01/16 58.0 4.60 5.60
CMCSA 160701C00058500 C 07/01/16 58.5 4.20 5.05
CMCSA 160701C00059000 C 07/01/16 59.0 3.70 4.65
CMCSA 160701C00059500 C 07/01/16 59.5 3.50 4.25
CMCSA 160701C00060000 C 07/01/16 60.0 3.20 3.75
CMCSA 160701C00060500 C 07/01/16 60.5 2.73 3.45
CMCSA 160701C00061000 C 07/01/16 61.0 2.41 3.00
CMCSA 160701C00061500 C 07/01/16 61.5 2.05 2.58
CMCSA 160701C00062000 C 07/01/16 62.0 1.70 2.07
CMCSA 160701C00062500 C 07/01/16 62.5 1.38 1.57
CMCSA 160701C00063000 C 07/01/16 63.0 1.11 1.26
CMCSA 160701C00063500 C 07/01/16 63.5 0.84 1.05
CMCSA 160701C00064000 C 07/01/16 64.0 0.66 0.85
CMCSA 160701C00064500 C 07/01/16 64.5 0.49 0.71
CMCSA 160701C00065000 C 07/01/16 65.0 0.35 0.56
CMCSA 160701C00065500 C 07/01/16 65.5 0.23 0.50
CMCSA 160701C00066000 C 07/01/16 66.0 0.00 0.50
CMCSA 160701C00066500 C 07/01/16 66.5 0.00 0.50
CMCSA 160701C00067000 C 07/01/16 67.0 0.00 0.50
CMCSA 160701C00067500 C 07/01/16 67.5 0.00 0.16
CMCSA 160701C00068000 C 07/01/16 68.0 0.00 0.50
CMCSA 160701C00068500 C 07/01/16 68.5 0.00 0.50
CMCSA 160701C00069000 C 07/01/16 69.0 0.00 0.50
CMCSA 160701C00069500 C 07/01/16 69.5 0.00 0.49
CMCSA 160701C00070000 C 07/01/16 70.0 0.00 0.50
CMCSA 160701C00070500 C 07/01/16 70.5 0.00 0.50
CMCSA 160701C00071000 C 07/01/16 71.0 0.00 0.50
CMCSA 160701C00072000 C 07/01/16 72.0 0.00 0.25
CMCSA 160701P00050000 P 07/01/16 50.0 0.00 0.16
CMCSA 160701P00052000 P 07/01/16 52.0 0.00 0.50
CMCSA 160701P00053000 P 07/01/16 53.0 0.00 0.50
CMCSA 160701P00054000 P 07/01/16 54.0 0.00 0.50
CMCSA 160701P00054500 P 07/01/16 54.5 0.00 0.50
CMCSA 160701P00055000 P 07/01/16 55.0 0.00 0.50
CMCSA 160701P00055500 P 07/01/16 55.5 0.00 0.50
CMCSA 160701P00056000 P 07/01/16 56.0 0.00 0.50
CMCSA 160701P00056500 P 07/01/16 56.5 0.00 0.50
CMCSA 160701P00057000 P 07/01/16 57.0 0.02 0.50
CMCSA 160701P00057500 P 07/01/16 57.5 0.06 0.44
CMCSA 160701P00058000 P 07/01/16 58.0 0.25 0.58
CMCSA 160701P00058500 P 07/01/16 58.5 0.30 0.63
CMCSA 160701P00059000 P 07/01/16 59.0 0.35 0.70
CMCSA 160701P00059500 P 07/01/16 59.5 0.39 0.59
CMCSA 160701P00060000 P 07/01/16 60.0 0.46 0.63
CMCSA 160701P00060500 P 07/01/16 60.5 0.56 0.70
CMCSA 160701P00061000 P 07/01/16 61.0 0.67 0.88
CMCSA 160701P00061500 P 07/01/16 61.5 0.81 0.99
CMCSA 160701P00062000 P 07/01/16 62.0 0.97 1.16
CMCSA 160701P00062500 P 07/01/16 62.5 1.16 1.32
CMCSA 160701P00063000 P 07/01/16 63.0 1.40 1.63
CMCSA 160701P00063500 P 07/01/16 63.5 1.63 1.88
CMCSA 160701P00064000 P 07/01/16 64.0 1.93 2.46
CMCSA 160701P00064500 P 07/01/16 64.5 2.10 2.89
CMCSA 160701P00065000 P 07/01/16 65.0 2.46 2.96
CMCSA 160701P00065500 P 07/01/16 65.5 2.50 3.65
CMCSA 160701P00066000 P 07/01/16 66.0 3.20 4.10
CMCSA 160701P00066500 P 07/01/16 66.5 2.06 5.90
CMCSA 160701P00067000 P 07/01/16 67.0 3.15 6.60
CMCSA 160701P00067500 P 07/01/16 67.5 4.25 5.35
CMCSA 160701P00068000 P 07/01/16 68.0 4.05 7.30
CMCSA 160701P00068500 P 07/01/16 68.5 4.40 8.15
CMCSA 160701P00069000 P 07/01/16 69.0 4.35 8.35
CMCSA 160701P00069500 P 07/01/16 69.5 4.85 8.80
CMCSA 160701P00070000 P 07/01/16 70.0 5.35 9.30
CMCSA 160701P00070500 P 07/01/16 70.5 5.85 9.80
CMCSA 160701P00071000 P 07/01/16 71.0 6.35 10.30
CMCSA 160701P00072000 P 07/01/16 72.0 7.35 11.55
CMCSA 160708C00054000 C 07/08/16 54.0 8.35 9.50
CMCSA 160708C00055000 C 07/08/16 55.0 7.40 8.50
CMCSA 160708C00055500 C 07/08/16 55.5 6.95 8.00
CMCSA 160708C00056000 C 07/08/16 56.0 6.45 7.40
CMCSA 160708C00056500 C 07/08/16 56.5 6.00 7.05
CMCSA 160708C00057000 C 07/08/16 57.0 5.50 6.55
CMCSA 160708C00057500 C 07/08/16 57.5 5.05 6.05
CMCSA 160708C00058000 C 07/08/16 58.0 4.70 5.55
CMCSA 160708C00058500 C 07/08/16 58.5 4.25 5.10
CMCSA 160708C00059000 C 07/08/16 59.0 3.75 4.70
CMCSA 160708C00059500 C 07/08/16 59.5 3.35 4.25
CMCSA 160708C00060000 C 07/08/16 60.0 2.99 3.75
CMCSA 160708C00060500 C 07/08/16 60.5 2.86 3.30
CMCSA 160708C00061000 C 07/08/16 61.0 2.50 2.88
CMCSA 160708C00061500 C 07/08/16 61.5 2.14 2.48
CMCSA 160708C00062000 C 07/08/16 62.0 1.79 2.13
CMCSA 160708C00062500 C 07/08/16 62.5 1.47 1.59
CMCSA 160708C00063000 C 07/08/16 63.0 1.21 1.31
CMCSA 160708C00063500 C 07/08/16 63.5 0.95 1.05
CMCSA 160708C00064000 C 07/08/16 64.0 0.73 0.82
CMCSA 160708C00064500 C 07/08/16 64.5 0.56 0.64
CMCSA 160708C00065000 C 07/08/16 65.0 0.41 0.49
CMCSA 160708C00065500 C 07/08/16 65.5 0.27 0.41
CMCSA 160708C00066000 C 07/08/16 66.0 0.21 0.32
CMCSA 160708C00066500 C 07/08/16 66.5 0.00 0.50
CMCSA 160708C00067000 C 07/08/16 67.0 0.00 0.36
CMCSA 160708C00067500 C 07/08/16 67.5 0.00 0.25
CMCSA 160708C00068000 C 07/08/16 68.0 0.00 0.36
CMCSA 160708C00068500 C 07/08/16 68.5 0.00 0.50
CMCSA 160708C00069000 C 07/08/16 69.0 0.00 0.49
CMCSA 160708C00069500 C 07/08/16 69.5 0.00 0.50
CMCSA 160708C00070000 C 07/08/16 70.0 0.00 0.49
CMCSA 160708C00070500 C 07/08/16 70.5 0.00 0.50
CMCSA 160708C00071000 C 07/08/16 71.0 0.00 0.25
CMCSA 160708P00054000 P 07/08/16 54.0 0.03 0.29
CMCSA 160708P00055000 P 07/08/16 55.0 0.00 0.50
CMCSA 160708P00055500 P 07/08/16 55.5 0.00 0.50
CMCSA 160708P00056000 P 07/08/16 56.0 0.11 0.37
CMCSA 160708P00056500 P 07/08/16 56.5 0.15 0.39
CMCSA 160708P00057000 P 07/08/16 57.0 0.17 0.53
CMCSA 160708P00057500 P 07/08/16 57.5 0.14 0.44
CMCSA 160708P00058000 P 07/08/16 58.0 0.30 0.51
CMCSA 160708P00058500 P 07/08/16 58.5 0.35 0.47
CMCSA 160708P00059000 P 07/08/16 59.0 0.40 0.52
CMCSA 160708P00059500 P 07/08/16 59.5 0.48 0.59
CMCSA 160708P00060000 P 07/08/16 60.0 0.56 0.68
CMCSA 160708P00060500 P 07/08/16 60.5 0.66 0.79
CMCSA 160708P00061000 P 07/08/16 61.0 0.78 0.91
CMCSA 160708P00061500 P 07/08/16 61.5 0.93 1.06
CMCSA 160708P00062000 P 07/08/16 62.0 1.09 1.23
CMCSA 160708P00062500 P 07/08/16 62.5 1.28 1.42
CMCSA 160708P00063000 P 07/08/16 63.0 1.49 1.66
CMCSA 160708P00063500 P 07/08/16 63.5 1.76 1.99
CMCSA 160708P00064000 P 07/08/16 64.0 1.94 2.56
CMCSA 160708P00064500 P 07/08/16 64.5 2.27 2.97
CMCSA 160708P00065000 P 07/08/16 65.0 2.51 2.97
CMCSA 160708P00065500 P 07/08/16 65.5 2.88 3.70
CMCSA 160708P00066000 P 07/08/16 66.0 3.25 4.15
CMCSA 160708P00066500 P 07/08/16 66.5 3.65 4.65
CMCSA 160708P00067000 P 07/08/16 67.0 4.05 5.10
CMCSA 160708P00067500 P 07/08/16 67.5 4.50 5.60
CMCSA 160708P00068000 P 07/08/16 68.0 5.00 6.05
CMCSA 160708P00068500 P 07/08/16 68.5 5.45 6.55
CMCSA 160708P00069000 P 07/08/16 69.0 5.90 7.05
CMCSA 160708P00069500 P 07/08/16 69.5 6.45 7.55
CMCSA 160708P00070000 P 07/08/16 70.0 6.85 8.10
CMCSA 160708P00070500 P 07/08/16 70.5 6.45 9.75
CMCSA 160708P00071000 P 07/08/16 71.0 6.90 10.25
CMCSA 160715C00030000 C 07/15/16 30.0 31.10 34.05
CMCSA 160715C00032500 C 07/15/16 32.5 28.65 31.60
CMCSA 160715C00035000 C 07/15/16 35.0 26.15 29.10
CMCSA 160715C00037500 C 07/15/16 37.5 23.65 27.05
CMCSA 160715C00040000 C 07/15/16 40.0 21.45 24.40
CMCSA 160715C00042500 C 07/15/16 42.5 18.60 21.85
CMCSA 160715C00045000 C 07/15/16 45.0 16.15 19.35
CMCSA 160715C00047500 C 07/15/16 47.5 13.70 16.90
CMCSA 160715C00050000 C 07/15/16 50.0 12.80 13.75
CMCSA 160715C00052500 C 07/15/16 52.5 9.80 11.95
CMCSA 160715C00055000 C 07/15/16 55.0 7.45 8.40
CMCSA 160715C00057500 C 07/15/16 57.5 5.60 6.00
CMCSA 160715C00060000 C 07/15/16 60.0 3.40 3.55
CMCSA 160715C00062500 C 07/15/16 62.5 1.66 1.71
CMCSA 160715C00065000 C 07/15/16 65.0 0.53 0.56
CMCSA 160715C00067500 C 07/15/16 67.5 0.09 0.11
CMCSA 160715C00070000 C 07/15/16 70.0 0.00 0.04
CMCSA 160715C00072500 C 07/15/16 72.5 0.00 0.04
CMCSA 160715C00075000 C 07/15/16 75.0 0.00 0.04
CMCSA 160715C00080000 C 07/15/16 80.0 0.00 0.04
CMCSA 160715C00085000 C 07/15/16 85.0 0.00 0.03
CMCSA 160715C00090000 C 07/15/16 90.0 0.00 0.03
CMCSA 160715P00030000 P 07/15/16 30.0 0.00 0.03
CMCSA 160715P00032500 P 07/15/16 32.5 0.01 0.04
CMCSA 160715P00035000 P 07/15/16 35.0 0.01 0.04
CMCSA 160715P00037500 P 07/15/16 37.5 0.02 0.05
CMCSA 160715P00040000 P 07/15/16 40.0 0.03 0.06
CMCSA 160715P00042500 P 07/15/16 42.5 0.03 0.07
CMCSA 160715P00045000 P 07/15/16 45.0 0.05 0.07
CMCSA 160715P00047500 P 07/15/16 47.5 0.08 0.09
CMCSA 160715P00050000 P 07/15/16 50.0 0.11 0.13
CMCSA 160715P00052500 P 07/15/16 52.5 0.16 0.18
CMCSA 160715P00055000 P 07/15/16 55.0 0.24 0.27
CMCSA 160715P00057500 P 07/15/16 57.5 0.42 0.43
CMCSA 160715P00060000 P 07/15/16 60.0 0.76 0.79
CMCSA 160715P00062500 P 07/15/16 62.5 1.49 1.54
CMCSA 160715P00065000 P 07/15/16 65.0 2.88 2.96
CMCSA 160715P00067500 P 07/15/16 67.5 4.65 5.50
CMCSA 160715P00070000 P 07/15/16 70.0 7.05 7.85
CMCSA 160715P00072500 P 07/15/16 72.5 9.40 10.80
CMCSA 160715P00075000 P 07/15/16 75.0 11.80 13.65
CMCSA 160715P00080000 P 07/15/16 80.0 15.90 19.30
CMCSA 160715P00085000 P 07/15/16 85.0 20.80 24.10
CMCSA 160715P00090000 P 07/15/16 90.0 25.85 29.15
CMCSA 161021C00030000 C 10/21/16 30.0 31.05 34.45
CMCSA 161021C00032500 C 10/21/16 32.5 29.05 32.30
CMCSA 161021C00035000 C 10/21/16 35.0 26.05 29.90
CMCSA 161021C00037500 C 10/21/16 37.5 23.65 26.55
CMCSA 161021C00040000 C 10/21/16 40.0 21.10 25.00
CMCSA 161021C00042500 C 10/21/16 42.5 18.65 22.55
CMCSA 161021C00045000 C 10/21/16 45.0 16.20 20.10
CMCSA 161021C00047500 C 10/21/16 47.5 14.05 17.55
CMCSA 161021C00050000 C 10/21/16 50.0 11.40 15.20
CMCSA 161021C00052500 C 10/21/16 52.5 10.45 11.30
CMCSA 161021C00055000 C 10/21/16 55.0 8.50 8.80
CMCSA 161021C00057500 C 10/21/16 57.5 6.50 6.65
CMCSA 161021C00060000 C 10/21/16 60.0 4.65 4.80
CMCSA 161021C00062500 C 10/21/16 62.5 3.05 3.20
CMCSA 161021C00065000 C 10/21/16 65.0 1.84 1.89
CMCSA 161021C00067500 C 10/21/16 67.5 0.96 1.02
CMCSA 161021C00070000 C 10/21/16 70.0 0.43 0.49
CMCSA 161021C00075000 C 10/21/16 75.0 0.05 0.08
CMCSA 161021C00080000 C 10/21/16 80.0 0.00 0.04
CMCSA 161021C00085000 C 10/21/16 85.0 0.00 0.04
CMCSA 161021P00030000 P 10/21/16 30.0 0.06 0.10
CMCSA 161021P00032500 P 10/21/16 32.5 0.08 0.10
CMCSA 161021P00035000 P 10/21/16 35.0 0.10 0.13
CMCSA 161021P00037500 P 10/21/16 37.5 0.14 0.17
CMCSA 161021P00040000 P 10/21/16 40.0 0.18 0.21
CMCSA 161021P00042500 P 10/21/16 42.5 0.24 0.27
CMCSA 161021P00045000 P 10/21/16 45.0 0.31 0.35
CMCSA 161021P00047500 P 10/21/16 47.5 0.43 0.46
CMCSA 161021P00050000 P 10/21/16 50.0 0.56 0.60
CMCSA 161021P00052500 P 10/21/16 52.5 0.77 0.81
CMCSA 161021P00055000 P 10/21/16 55.0 1.07 1.13
CMCSA 161021P00057500 P 10/21/16 57.5 1.52 1.58
CMCSA 161021P00060000 P 10/21/16 60.0 2.16 2.24
CMCSA 161021P00062500 P 10/21/16 62.5 3.05 3.20
CMCSA 161021P00065000 P 10/21/16 65.0 4.30 4.45
CMCSA 161021P00067500 P 10/21/16 67.5 5.95 6.10
CMCSA 161021P00070000 P 10/21/16 70.0 7.70 8.65
CMCSA 161021P00075000 P 10/21/16 75.0 10.85 14.50
CMCSA 161021P00080000 P 10/21/16 80.0 15.80 19.35
CMCSA 161021P00085000 P 10/21/16 85.0 20.45 24.65
CMCSA 170120C00025000 C 01/20/17 25.0 35.95 39.90
CMCSA 170120C00028000 C 01/20/17 28.0 33.05 36.85
CMCSA 170120C00030000 C 01/20/17 30.0 31.05 34.85
CMCSA 170120C00033000 C 01/20/17 33.0 28.00 31.95
CMCSA 170120C00035000 C 01/20/17 35.0 26.05 29.85
CMCSA 170120C00038000 C 01/20/17 38.0 23.10 27.00
CMCSA 170120C00040000 C 01/20/17 40.0 21.15 24.95
CMCSA 170120C00043000 C 01/20/17 43.0 19.25 22.15
CMCSA 170120C00045000 C 01/20/17 45.0 17.35 19.65
CMCSA 170120C00048000 C 01/20/17 48.0 14.80 16.70
CMCSA 170120C00050000 C 01/20/17 50.0 13.50 14.00
CMCSA 170120C00052500 C 01/20/17 52.5 11.30 11.80
CMCSA 170120C00055000 C 01/20/17 55.0 9.30 9.70
CMCSA 170120C00057500 C 01/20/17 57.5 7.35 7.55
CMCSA 170120C00060000 C 01/20/17 60.0 5.65 5.75
CMCSA 170120C00062500 C 01/20/17 62.5 4.10 4.20
CMCSA 170120C00065000 C 01/20/17 65.0 2.87 2.92
CMCSA 170120C00067500 C 01/20/17 67.5 1.84 1.90
CMCSA 170120C00070000 C 01/20/17 70.0 1.12 1.17
CMCSA 170120C00072500 C 01/20/17 72.5 0.63 0.68
CMCSA 170120C00075000 C 01/20/17 75.0 0.33 0.38
CMCSA 170120C00080000 C 01/20/17 80.0 0.07 0.10
CMCSA 170120C00085000 C 01/20/17 85.0 0.00 0.04
CMCSA 170120C00090000 C 01/20/17 90.0 0.00 0.04
CMCSA 170120P00025000 P 01/20/17 25.0 0.09 0.13
CMCSA 170120P00028000 P 01/20/17 28.0 0.14 0.17
CMCSA 170120P00030000 P 01/20/17 30.0 0.17 0.20
CMCSA 170120P00033000 P 01/20/17 33.0 0.24 0.27
CMCSA 170120P00035000 P 01/20/17 35.0 0.29 0.32
CMCSA 170120P00038000 P 01/20/17 38.0 0.39 0.42
CMCSA 170120P00040000 P 01/20/17 40.0 0.46 0.50
CMCSA 170120P00043000 P 01/20/17 43.0 0.60 0.65
CMCSA 170120P00045000 P 01/20/17 45.0 0.73 0.77
CMCSA 170120P00048000 P 01/20/17 48.0 0.99 1.02
CMCSA 170120P00050000 P 01/20/17 50.0 1.20 1.22
CMCSA 170120P00052500 P 01/20/17 52.5 1.53 1.56
CMCSA 170120P00055000 P 01/20/17 55.0 1.94 2.00
CMCSA 170120P00057500 P 01/20/17 57.5 2.54 2.58
CMCSA 170120P00060000 P 01/20/17 60.0 3.25 3.35
CMCSA 170120P00062500 P 01/20/17 62.5 4.25 4.35
CMCSA 170120P00065000 P 01/20/17 65.0 5.45 5.60
CMCSA 170120P00067500 P 01/20/17 67.5 6.95 7.10
CMCSA 170120P00070000 P 01/20/17 70.0 8.70 8.85
CMCSA 170120P00072500 P 01/20/17 72.5 10.55 10.95
CMCSA 170120P00075000 P 01/20/17 75.0 12.75 13.20
CMCSA 170120P00080000 P 01/20/17 80.0 15.85 19.60
CMCSA 170120P00085000 P 01/20/17 85.0 20.55 24.50
CMCSA 170120P00090000 P 01/20/17 90.0 25.50 29.40
CMCSA 180119C00027500 C 01/19/18 27.5 33.30 37.50
CMCSA 180119C00030000 C 01/19/18 30.0 30.90 35.40
CMCSA 180119C00032500 C 01/19/18 32.5 28.30 33.00
CMCSA 180119C00035000 C 01/19/18 35.0 25.95 30.50
CMCSA 180119C00037500 C 01/19/18 37.5 23.75 28.00
CMCSA 180119C00040000 C 01/19/18 40.0 21.50 25.95
CMCSA 180119C00042500 C 01/19/18 42.5 20.80 21.70
CMCSA 180119C00045000 C 01/19/18 45.0 18.65 19.60
CMCSA 180119C00047500 C 01/19/18 47.5 16.70 17.50
CMCSA 180119C00050000 C 01/19/18 50.0 15.00 15.50
CMCSA 180119C00052500 C 01/19/18 52.5 13.15 13.60
CMCSA 180119C00055000 C 01/19/18 55.0 11.40 11.85
CMCSA 180119C00057500 C 01/19/18 57.5 9.80 10.00
CMCSA 180119C00060000 C 01/19/18 60.0 8.30 8.45
CMCSA 180119C00062500 C 01/19/18 62.5 6.95 7.05
CMCSA 180119C00065000 C 01/19/18 65.0 5.70 5.85
CMCSA 180119C00067500 C 01/19/18 67.5 4.60 4.80
CMCSA 180119C00070000 C 01/19/18 70.0 3.70 3.85
CMCSA 180119C00072500 C 01/19/18 72.5 2.95 3.05
CMCSA 180119C00075000 C 01/19/18 75.0 2.27 2.41
CMCSA 180119C00080000 C 01/19/18 80.0 1.31 1.41
CMCSA 180119C00085000 C 01/19/18 85.0 0.70 0.82
CMCSA 180119C00090000 C 01/19/18 90.0 0.35 0.47
CMCSA 180119P00027500 P 01/19/18 27.5 0.55 0.64
CMCSA 180119P00030000 P 01/19/18 30.0 0.69 0.77
CMCSA 180119P00032500 P 01/19/18 32.5 0.85 0.93
CMCSA 180119P00035000 P 01/19/18 35.0 1.04 1.11
CMCSA 180119P00037500 P 01/19/18 37.5 1.26 1.33
CMCSA 180119P00040000 P 01/19/18 40.0 1.53 1.59
CMCSA 180119P00042500 P 01/19/18 42.5 1.80 1.96
CMCSA 180119P00045000 P 01/19/18 45.0 2.21 2.45
CMCSA 180119P00047500 P 01/19/18 47.5 2.65 2.79
CMCSA 180119P00050000 P 01/19/18 50.0 3.15 3.25
CMCSA 180119P00052500 P 01/19/18 52.5 3.75 3.90
CMCSA 180119P00055000 P 01/19/18 55.0 4.50 4.60
CMCSA 180119P00057500 P 01/19/18 57.5 5.30 5.55
CMCSA 180119P00060000 P 01/19/18 60.0 6.30 6.45
CMCSA 180119P00062500 P 01/19/18 62.5 7.40 7.55
CMCSA 180119P00065000 P 01/19/18 65.0 8.60 8.80
CMCSA 180119P00067500 P 01/19/18 67.5 10.00 10.20
CMCSA 180119P00070000 P 01/19/18 70.0 11.55 11.80
CMCSA 180119P00072500 P 01/19/18 72.5 13.20 13.45
CMCSA 180119P00075000 P 01/19/18 75.0 15.00 15.25
CMCSA 180119P00080000 P 01/19/18 80.0 18.85 19.50
CMCSA 180119P00085000 P 01/19/18 85.0 23.15 23.75
CMCSA 180119P00090000 P 01/19/18 90.0 25.80 30.45

OPRA data is delayed 15 minutes.