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 (2015-03-20)Premium Content

Comcast Corporation (CMCSA)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMCSA 150424C00045000 C 04/24/15 45.0 11.05 15.45
CMCSA 150424C00046000 C 04/24/15 46.0 10.05 14.65
CMCSA 150424C00047000 C 04/24/15 47.0 9.05 13.55
CMCSA 150424C00048000 C 04/24/15 48.0 8.10 12.35
CMCSA 150424C00049000 C 04/24/15 49.0 7.20 11.30
CMCSA 150424C00049500 C 04/24/15 49.5 6.60 11.00
CMCSA 150424C00050000 C 04/24/15 50.0 6.05 10.00
CMCSA 150424C00050500 C 04/24/15 50.5 5.70 9.75
CMCSA 150424C00051000 C 04/24/15 51.0 5.20 9.25
CMCSA 150424C00051500 C 04/24/15 51.5 4.60 8.25
CMCSA 150424C00052000 C 04/24/15 52.0 4.20 8.25
CMCSA 150424C00052500 C 04/24/15 52.5 3.60 6.70
CMCSA 150424C00053000 C 04/24/15 53.0 3.10 7.25
CMCSA 150424C00053500 C 04/24/15 53.5 2.60 6.85
CMCSA 150424C00054000 C 04/24/15 54.0 2.21 6.30
CMCSA 150424C00054500 C 04/24/15 54.5 1.72 5.85
CMCSA 150424C00055000 C 04/24/15 55.0 1.22 4.30
CMCSA 150424C00055500 C 04/24/15 55.5 0.77 5.00
CMCSA 150424C00056000 C 04/24/15 56.0 0.23 4.75
CMCSA 150424C00056500 C 04/24/15 56.5 1.76 3.10
CMCSA 150424C00057000 C 04/24/15 57.0 1.44 2.26
CMCSA 150424C00057500 C 04/24/15 57.5 1.13 1.77
CMCSA 150424C00058000 C 04/24/15 58.0 0.89 1.39
CMCSA 150424C00058500 C 04/24/15 58.5 0.52 1.17
CMCSA 150424C00059000 C 04/24/15 59.0 0.50 0.89
CMCSA 150424C00059500 C 04/24/15 59.5 0.19 0.68
CMCSA 150424C00060000 C 04/24/15 60.0 0.19 0.50
CMCSA 150424C00060500 C 04/24/15 60.5 0.05 0.30
CMCSA 150424C00061000 C 04/24/15 61.0 0.00 0.50
CMCSA 150424C00061500 C 04/24/15 61.5 0.00 0.44
CMCSA 150424C00062000 C 04/24/15 62.0 0.00 0.50
CMCSA 150424C00062500 C 04/24/15 62.5 0.00 0.53
CMCSA 150424C00063000 C 04/24/15 63.0 0.00 0.37
CMCSA 150424C00063500 C 04/24/15 63.5 0.00 0.53
CMCSA 150424C00064000 C 04/24/15 64.0 0.00 0.36
CMCSA 150424C00064500 C 04/24/15 64.5 0.00 0.51
CMCSA 150424C00065000 C 04/24/15 65.0 0.00 0.51
CMCSA 150424C00065500 C 04/24/15 65.5 0.00 0.51
CMCSA 150424C00066000 C 04/24/15 66.0 0.00 0.50
CMCSA 150424C00066500 C 04/24/15 66.5 0.00 1.71
CMCSA 150424C00067000 C 04/24/15 67.0 0.00 0.40
CMCSA 150424C00067500 C 04/24/15 67.5 0.00 0.40
CMCSA 150424C00068000 C 04/24/15 68.0 0.00 0.40
CMCSA 150424C00070000 C 04/24/15 70.0 0.00 0.86
CMCSA 150424C00072500 C 04/24/15 72.5 0.00 0.49
CMCSA 150424C00075000 C 04/24/15 75.0 0.00 0.49
CMCSA 150424P00045000 P 04/24/15 45.0 0.00 0.03
CMCSA 150424P00046000 P 04/24/15 46.0 0.00 0.51
CMCSA 150424P00047000 P 04/24/15 47.0 0.00 0.38
CMCSA 150424P00048000 P 04/24/15 48.0 0.00 0.16
CMCSA 150424P00049000 P 04/24/15 49.0 0.00 0.50
CMCSA 150424P00049500 P 04/24/15 49.5 0.00 1.70
CMCSA 150424P00050000 P 04/24/15 50.0 0.00 0.51
CMCSA 150424P00050500 P 04/24/15 50.5 0.00 0.52
CMCSA 150424P00051000 P 04/24/15 51.0 0.00 0.51
CMCSA 150424P00051500 P 04/24/15 51.5 0.00 0.52
CMCSA 150424P00052000 P 04/24/15 52.0 0.00 0.50
CMCSA 150424P00052500 P 04/24/15 52.5 0.00 1.71
CMCSA 150424P00053000 P 04/24/15 53.0 0.00 0.50
CMCSA 150424P00053500 P 04/24/15 53.5 0.00 1.01
CMCSA 150424P00054000 P 04/24/15 54.0 0.00 0.66
CMCSA 150424P00054500 P 04/24/15 54.5 0.00 0.62
CMCSA 150424P00055000 P 04/24/15 55.0 0.00 0.66
CMCSA 150424P00055500 P 04/24/15 55.5 0.00 0.88
CMCSA 150424P00056000 P 04/24/15 56.0 0.00 1.82
CMCSA 150424P00056500 P 04/24/15 56.5 0.17 0.61
CMCSA 150424P00057000 P 04/24/15 57.0 0.22 0.74
CMCSA 150424P00057500 P 04/24/15 57.5 0.44 0.69
CMCSA 150424P00058000 P 04/24/15 58.0 0.50 1.18
CMCSA 150424P00058500 P 04/24/15 58.5 0.72 1.40
CMCSA 150424P00059000 P 04/24/15 59.0 1.00 2.12
CMCSA 150424P00059500 P 04/24/15 59.5 0.03 2.45
CMCSA 150424P00060000 P 04/24/15 60.0 0.50 2.89
CMCSA 150424P00060500 P 04/24/15 60.5 0.35 3.50
CMCSA 150424P00061000 P 04/24/15 61.0 0.87 3.95
CMCSA 150424P00061500 P 04/24/15 61.5 1.41 4.50
CMCSA 150424P00062000 P 04/24/15 62.0 1.87 5.00
CMCSA 150424P00062500 P 04/24/15 62.5 2.37 5.45
CMCSA 150424P00063000 P 04/24/15 63.0 2.87 6.95
CMCSA 150424P00063500 P 04/24/15 63.5 3.35 7.35
CMCSA 150424P00064000 P 04/24/15 64.0 3.85 7.00
CMCSA 150424P00064500 P 04/24/15 64.5 4.15 8.50
CMCSA 150424P00065000 P 04/24/15 65.0 4.85 9.00
CMCSA 150424P00065500 P 04/24/15 65.5 5.15 9.50
CMCSA 150424P00066000 P 04/24/15 66.0 5.60 9.40
CMCSA 150424P00066500 P 04/24/15 66.5 6.05 9.45
CMCSA 150424P00067000 P 04/24/15 67.0 6.45 10.40
CMCSA 150424P00067500 P 04/24/15 67.5 7.10 11.50
CMCSA 150424P00068000 P 04/24/15 68.0 7.45 12.00
CMCSA 150424P00070000 P 04/24/15 70.0 9.50 14.00
CMCSA 150424P00072500 P 04/24/15 72.5 11.80 16.00
CMCSA 150424P00075000 P 04/24/15 75.0 14.55 18.15
CMCSA 150501C00045000 C 05/01/15 45.0 11.05 15.05
CMCSA 150501C00046000 C 05/01/15 46.0 10.05 14.70
CMCSA 150501C00047000 C 05/01/15 47.0 9.05 13.50
CMCSA 150501C00048000 C 05/01/15 48.0 8.10 12.55
CMCSA 150501C00049000 C 05/01/15 49.0 7.05 11.55
CMCSA 150501C00049500 C 05/01/15 49.5 6.70 10.45
CMCSA 150501C00050000 C 05/01/15 50.0 6.20 9.90
CMCSA 150501C00050500 C 05/01/15 50.5 5.65 9.50
CMCSA 150501C00051000 C 05/01/15 51.0 5.20 8.95
CMCSA 150501C00051500 C 05/01/15 51.5 4.70 8.45
CMCSA 150501C00052000 C 05/01/15 52.0 4.20 7.70
CMCSA 150501C00052500 C 05/01/15 52.5 3.70 7.45
CMCSA 150501C00053000 C 05/01/15 53.0 3.20 6.90
CMCSA 150501C00053500 C 05/01/15 53.5 2.77 6.50
CMCSA 150501C00054000 C 05/01/15 54.0 2.27 5.50
CMCSA 150501C00054500 C 05/01/15 54.5 1.70 5.55
CMCSA 150501C00055000 C 05/01/15 55.0 1.32 4.60
CMCSA 150501C00055500 C 05/01/15 55.5 1.62 4.15
CMCSA 150501C00056000 C 05/01/15 56.0 1.30 3.30
CMCSA 150501C00056500 C 05/01/15 56.5 1.50 2.86
CMCSA 150501C00057000 C 05/01/15 57.0 1.29 2.86
CMCSA 150501C00057500 C 05/01/15 57.5 0.85 1.88
CMCSA 150501C00058000 C 05/01/15 58.0 0.54 1.93
CMCSA 150501C00058500 C 05/01/15 58.5 0.64 1.53
CMCSA 150501C00059000 C 05/01/15 59.0 0.44 1.16
CMCSA 150501C00059500 C 05/01/15 59.5 0.21 0.94
CMCSA 150501C00060000 C 05/01/15 60.0 0.19 0.74
CMCSA 150501C00060500 C 05/01/15 60.5 0.00 0.62
CMCSA 150501C00061000 C 05/01/15 61.0 0.00 0.53
CMCSA 150501C00061500 C 05/01/15 61.5 0.00 0.47
CMCSA 150501C00062000 C 05/01/15 62.0 0.04 0.47
CMCSA 150501C00062500 C 05/01/15 62.5 0.00 0.42
CMCSA 150501C00063000 C 05/01/15 63.0 0.00 0.39
CMCSA 150501C00063500 C 05/01/15 63.5 0.00 0.39
CMCSA 150501C00064000 C 05/01/15 64.0 0.00 0.51
CMCSA 150501C00064500 C 05/01/15 64.5 0.00 0.34
CMCSA 150501C00065000 C 05/01/15 65.0 0.00 1.13
CMCSA 150501C00065500 C 05/01/15 65.5 0.00 0.52
CMCSA 150501C00066000 C 05/01/15 66.0 0.00 0.51
CMCSA 150501C00066500 C 05/01/15 66.5 0.00 0.53
CMCSA 150501C00067000 C 05/01/15 67.0 0.00 0.50
CMCSA 150501C00068000 C 05/01/15 68.0 0.00 0.36
CMCSA 150501C00070000 C 05/01/15 70.0 0.00 0.31
CMCSA 150501P00045000 P 05/01/15 45.0 0.00 0.33
CMCSA 150501P00046000 P 05/01/15 46.0 0.00 0.50
CMCSA 150501P00047000 P 05/01/15 47.0 0.00 0.52
CMCSA 150501P00048000 P 05/01/15 48.0 0.00 0.53
CMCSA 150501P00049000 P 05/01/15 49.0 0.00 0.53
CMCSA 150501P00049500 P 05/01/15 49.5 0.00 0.50
CMCSA 150501P00050000 P 05/01/15 50.0 0.00 0.36
CMCSA 150501P00050500 P 05/01/15 50.5 0.00 1.71
CMCSA 150501P00051000 P 05/01/15 51.0 0.00 0.39
CMCSA 150501P00051500 P 05/01/15 51.5 0.00 0.41
CMCSA 150501P00052000 P 05/01/15 52.0 0.00 0.46
CMCSA 150501P00052500 P 05/01/15 52.5 0.00 0.44
CMCSA 150501P00053000 P 05/01/15 53.0 0.00 0.51
CMCSA 150501P00053500 P 05/01/15 53.5 0.00 0.49
CMCSA 150501P00054000 P 05/01/15 54.0 0.00 0.52
CMCSA 150501P00054500 P 05/01/15 54.5 0.00 0.49
CMCSA 150501P00055000 P 05/01/15 55.0 0.05 0.24
CMCSA 150501P00055500 P 05/01/15 55.5 0.10 0.73
CMCSA 150501P00056000 P 05/01/15 56.0 0.06 0.70
CMCSA 150501P00056500 P 05/01/15 56.5 0.24 0.97
CMCSA 150501P00057000 P 05/01/15 57.0 0.29 0.60
CMCSA 150501P00057500 P 05/01/15 57.5 0.24 1.27
CMCSA 150501P00058000 P 05/01/15 58.0 0.46 1.75
CMCSA 150501P00058500 P 05/01/15 58.5 0.92 2.12
CMCSA 150501P00059000 P 05/01/15 59.0 1.00 2.36
CMCSA 150501P00059500 P 05/01/15 59.5 1.17 2.46
CMCSA 150501P00060000 P 05/01/15 60.0 0.15 2.97
CMCSA 150501P00060500 P 05/01/15 60.5 0.45 3.55
CMCSA 150501P00061000 P 05/01/15 61.0 0.97 4.05
CMCSA 150501P00061500 P 05/01/15 61.5 1.77 4.35
CMCSA 150501P00062000 P 05/01/15 62.0 1.92 5.80
CMCSA 150501P00062500 P 05/01/15 62.5 2.42 6.30
CMCSA 150501P00063000 P 05/01/15 63.0 2.92 6.95
CMCSA 150501P00063500 P 05/01/15 63.5 3.40 7.20
CMCSA 150501P00064000 P 05/01/15 64.0 3.90 7.65
CMCSA 150501P00064500 P 05/01/15 64.5 4.70 8.15
CMCSA 150501P00065000 P 05/01/15 65.0 4.70 8.90
CMCSA 150501P00065500 P 05/01/15 65.5 5.25 9.45
CMCSA 150501P00066000 P 05/01/15 66.0 5.80 9.90
CMCSA 150501P00066500 P 05/01/15 66.5 6.25 10.35
CMCSA 150501P00067000 P 05/01/15 67.0 6.65 11.00
CMCSA 150501P00068000 P 05/01/15 68.0 7.50 11.95
CMCSA 150501P00070000 P 05/01/15 70.0 9.70 13.95
CMCSA 150508C00045000 C 05/08/15 45.0 11.05 15.40
CMCSA 150508C00046000 C 05/08/15 46.0 10.10 14.00
CMCSA 150508C00047000 C 05/08/15 47.0 9.10 13.50
CMCSA 150508C00048000 C 05/08/15 48.0 8.10 12.00
CMCSA 150508C00049000 C 05/08/15 49.0 7.10 11.00
CMCSA 150508C00049500 C 05/08/15 49.5 6.65 10.90
CMCSA 150508C00050000 C 05/08/15 50.0 6.20 10.50
CMCSA 150508C00050500 C 05/08/15 50.5 5.65 10.00
CMCSA 150508C00051000 C 05/08/15 51.0 5.25 9.35
CMCSA 150508C00051500 C 05/08/15 51.5 4.70 8.85
CMCSA 150508C00052000 C 05/08/15 52.0 4.15 8.20
CMCSA 150508C00052500 C 05/08/15 52.5 3.70 7.60
CMCSA 150508C00053000 C 05/08/15 53.0 3.25 7.40
CMCSA 150508C00053500 C 05/08/15 53.5 2.80 6.60
CMCSA 150508C00054000 C 05/08/15 54.0 2.36 6.20
CMCSA 150508C00054500 C 05/08/15 54.5 1.90 5.70
CMCSA 150508C00055000 C 05/08/15 55.0 1.50 5.30
CMCSA 150508C00055500 C 05/08/15 55.5 1.25 5.00
CMCSA 150508C00056000 C 05/08/15 56.0 0.89 4.75
CMCSA 150508C00056500 C 05/08/15 56.5 1.48 3.10
CMCSA 150508C00057000 C 05/08/15 57.0 0.98 2.61
CMCSA 150508C00057500 C 05/08/15 57.5 0.00 2.20
CMCSA 150508C00058000 C 05/08/15 58.0 0.00 2.93
CMCSA 150508C00058500 C 05/08/15 58.5 0.09 1.72
CMCSA 150508C00059000 C 05/08/15 59.0 0.00 1.85
CMCSA 150508C00059500 C 05/08/15 59.5 0.00 1.32
CMCSA 150508C00060000 C 05/08/15 60.0 0.18 0.87
CMCSA 150508C00060500 C 05/08/15 60.5 0.00 1.41
CMCSA 150508C00061000 C 05/08/15 61.0 0.00 0.81
CMCSA 150508C00061500 C 05/08/15 61.5 0.00 1.03
CMCSA 150508C00062000 C 05/08/15 62.0 0.00 1.05
CMCSA 150508C00062500 C 05/08/15 62.5 0.00 0.35
CMCSA 150508C00063000 C 05/08/15 63.0 0.00 0.78
CMCSA 150508C00063500 C 05/08/15 63.5 0.00 1.45
CMCSA 150508C00064000 C 05/08/15 64.0 0.00 0.59
CMCSA 150508C00064500 C 05/08/15 64.5 0.00 0.51
CMCSA 150508C00065000 C 05/08/15 65.0 0.00 0.15
CMCSA 150508C00065500 C 05/08/15 65.5 0.00 0.42
CMCSA 150508C00066000 C 05/08/15 66.0 0.00 0.52
CMCSA 150508C00066500 C 05/08/15 66.5 0.00 0.37
CMCSA 150508C00067000 C 05/08/15 67.0 0.00 0.56
CMCSA 150508C00068000 C 05/08/15 68.0 0.00 0.53
CMCSA 150508C00070000 C 05/08/15 70.0 0.00 0.29
CMCSA 150508P00045000 P 05/08/15 45.0 0.00 0.34
CMCSA 150508P00046000 P 05/08/15 46.0 0.00 0.40
CMCSA 150508P00047000 P 05/08/15 47.0 0.00 0.41
CMCSA 150508P00048000 P 05/08/15 48.0 0.00 0.44
CMCSA 150508P00049000 P 05/08/15 49.0 0.00 0.45
CMCSA 150508P00049500 P 05/08/15 49.5 0.00 0.47
CMCSA 150508P00050000 P 05/08/15 50.0 0.00 0.51
CMCSA 150508P00050500 P 05/08/15 50.5 0.00 0.55
CMCSA 150508P00051000 P 05/08/15 51.0 0.00 0.59
CMCSA 150508P00051500 P 05/08/15 51.5 0.00 0.64
CMCSA 150508P00052000 P 05/08/15 52.0 0.00 0.69
CMCSA 150508P00052500 P 05/08/15 52.5 0.00 0.77
CMCSA 150508P00053000 P 05/08/15 53.0 0.00 0.84
CMCSA 150508P00053500 P 05/08/15 53.5 0.00 0.81
CMCSA 150508P00054000 P 05/08/15 54.0 0.00 0.92
CMCSA 150508P00054500 P 05/08/15 54.5 0.00 1.00
CMCSA 150508P00055000 P 05/08/15 55.0 0.00 0.64
CMCSA 150508P00055500 P 05/08/15 55.5 0.00 1.06
CMCSA 150508P00056000 P 05/08/15 56.0 0.00 1.54
CMCSA 150508P00056500 P 05/08/15 56.5 0.00 1.81
CMCSA 150508P00057000 P 05/08/15 57.0 0.00 2.06
CMCSA 150508P00057500 P 05/08/15 57.5 0.00 1.27
CMCSA 150508P00058000 P 05/08/15 58.0 0.45 2.56
CMCSA 150508P00058500 P 05/08/15 58.5 0.00 3.25
CMCSA 150508P00059000 P 05/08/15 59.0 1.17 3.75
CMCSA 150508P00059500 P 05/08/15 59.5 0.19 3.80
CMCSA 150508P00060000 P 05/08/15 60.0 0.48 4.30
CMCSA 150508P00060500 P 05/08/15 60.5 0.75 4.10
CMCSA 150508P00061000 P 05/08/15 61.0 1.10 5.05
CMCSA 150508P00061500 P 05/08/15 61.5 1.77 5.85
CMCSA 150508P00062000 P 05/08/15 62.0 1.90 5.85
CMCSA 150508P00062500 P 05/08/15 62.5 2.35 6.55
CMCSA 150508P00063000 P 05/08/15 63.0 2.92 7.00
CMCSA 150508P00063500 P 05/08/15 63.5 3.40 7.60
CMCSA 150508P00064000 P 05/08/15 64.0 3.75 8.00
CMCSA 150508P00064500 P 05/08/15 64.5 4.25 8.50
CMCSA 150508P00065000 P 05/08/15 65.0 4.80 9.00
CMCSA 150508P00065500 P 05/08/15 65.5 5.15 9.50
CMCSA 150508P00066000 P 05/08/15 66.0 5.60 10.00
CMCSA 150508P00066500 P 05/08/15 66.5 6.15 10.50
CMCSA 150508P00067000 P 05/08/15 67.0 6.55 11.00
CMCSA 150508P00068000 P 05/08/15 68.0 7.55 12.00
CMCSA 150508P00070000 P 05/08/15 70.0 9.45 13.95
CMCSA 150515C00030000 C 05/15/15 30.0 26.05 30.40
CMCSA 150515C00032500 C 05/15/15 32.5 23.55 28.00
CMCSA 150515C00035000 C 05/15/15 35.0 21.05 25.35
CMCSA 150515C00037500 C 05/15/15 37.5 18.55 23.00
CMCSA 150515C00040000 C 05/15/15 40.0 16.05 19.25
CMCSA 150515C00042500 C 05/15/15 42.5 13.60 18.00
CMCSA 150515C00045000 C 05/15/15 45.0 11.05 15.30
CMCSA 150515C00047500 C 05/15/15 47.5 8.90 12.75
CMCSA 150515C00050000 C 05/15/15 50.0 6.45 9.90
CMCSA 150515C00052500 C 05/15/15 52.5 5.95 6.45
CMCSA 150515C00055000 C 05/15/15 55.0 3.80 4.15
CMCSA 150515C00057500 C 05/15/15 57.5 2.05 2.31
CMCSA 150515C00060000 C 05/15/15 60.0 0.84 0.97
CMCSA 150515C00062500 C 05/15/15 62.5 0.23 0.40
CMCSA 150515C00065000 C 05/15/15 65.0 0.02 0.15
CMCSA 150515C00067500 C 05/15/15 67.5 0.00 0.06
CMCSA 150515C00070000 C 05/15/15 70.0 0.00 0.04
CMCSA 150515C00075000 C 05/15/15 75.0 0.00 0.03
CMCSA 150515C00080000 C 05/15/15 80.0 0.00 0.03
CMCSA 150515C00085000 C 05/15/15 85.0 0.00 0.03
CMCSA 150515P00030000 P 05/15/15 30.0 0.00 0.03
CMCSA 150515P00032500 P 05/15/15 32.5 0.00 0.03
CMCSA 150515P00035000 P 05/15/15 35.0 0.00 0.03
CMCSA 150515P00037500 P 05/15/15 37.5 0.00 0.04
CMCSA 150515P00040000 P 05/15/15 40.0 0.00 0.04
CMCSA 150515P00042500 P 05/15/15 42.5 0.00 0.04
CMCSA 150515P00045000 P 05/15/15 45.0 0.00 0.05
CMCSA 150515P00047500 P 05/15/15 47.5 0.00 0.10
CMCSA 150515P00050000 P 05/15/15 50.0 0.02 0.18
CMCSA 150515P00052500 P 05/15/15 52.5 0.15 0.30
CMCSA 150515P00055000 P 05/15/15 55.0 0.47 0.60
CMCSA 150515P00057500 P 05/15/15 57.5 1.15 1.34
CMCSA 150515P00060000 P 05/15/15 60.0 2.36 2.59
CMCSA 150515P00062500 P 05/15/15 62.5 4.25 4.55
CMCSA 150515P00065000 P 05/15/15 65.0 5.50 8.90
CMCSA 150515P00067500 P 05/15/15 67.5 8.00 11.35
CMCSA 150515P00070000 P 05/15/15 70.0 9.50 13.95
CMCSA 150515P00075000 P 05/15/15 75.0 14.55 19.00
CMCSA 150515P00080000 P 05/15/15 80.0 19.30 24.00
CMCSA 150515P00085000 P 05/15/15 85.0 25.00 28.90
CMCSA 150522C00048000 C 05/22/15 48.0 8.15 12.30
CMCSA 150522C00049000 C 05/22/15 49.0 7.20 11.45
CMCSA 150522C00049500 C 05/22/15 49.5 6.75 10.95
CMCSA 150522C00050000 C 05/22/15 50.0 6.20 10.50
CMCSA 150522C00050500 C 05/22/15 50.5 5.70 10.00
CMCSA 150522C00051000 C 05/22/15 51.0 5.25 9.50
CMCSA 150522C00051500 C 05/22/15 51.5 4.80 9.00
CMCSA 150522C00052000 C 05/22/15 52.0 4.30 8.55
CMCSA 150522C00052500 C 05/22/15 52.5 3.90 8.00
CMCSA 150522C00053000 C 05/22/15 53.0 3.40 7.55
CMCSA 150522C00053500 C 05/22/15 53.5 2.96 7.00
CMCSA 150522C00054000 C 05/22/15 54.0 2.56 6.60
CMCSA 150522C00054500 C 05/22/15 54.5 2.11 6.00
CMCSA 150522C00055000 C 05/22/15 55.0 3.80 4.60
CMCSA 150522C00055500 C 05/22/15 55.5 1.52 5.05
CMCSA 150522C00056000 C 05/22/15 56.0 1.29 4.65
CMCSA 150522C00056500 C 05/22/15 56.5 2.14 4.35
CMCSA 150522C00057000 C 05/22/15 57.0 1.67 2.82
CMCSA 150522C00057500 C 05/22/15 57.5 2.05 2.51
CMCSA 150522C00058000 C 05/22/15 58.0 1.63 2.23
CMCSA 150522C00058500 C 05/22/15 58.5 1.17 1.96
CMCSA 150522C00059000 C 05/22/15 59.0 0.94 1.70
CMCSA 150522C00059500 C 05/22/15 59.5 0.77 1.62
CMCSA 150522C00060000 C 05/22/15 60.0 0.82 1.31
CMCSA 150522C00060500 C 05/22/15 60.5 0.00 1.14
CMCSA 150522C00061000 C 05/22/15 61.0 0.00 1.38
CMCSA 150522C00061500 C 05/22/15 61.5 0.00 0.92
CMCSA 150522C00062000 C 05/22/15 62.0 0.00 1.05
CMCSA 150522C00062500 C 05/22/15 62.5 0.00 0.77
CMCSA 150522C00063000 C 05/22/15 63.0 0.00 1.41
CMCSA 150522C00063500 C 05/22/15 63.5 0.00 1.63
CMCSA 150522C00064000 C 05/22/15 64.0 0.00 1.35
CMCSA 150522C00064500 C 05/22/15 64.5 0.00 1.46
CMCSA 150522C00065000 C 05/22/15 65.0 0.00 1.03
CMCSA 150522C00065500 C 05/22/15 65.5 0.00 0.53
CMCSA 150522C00066000 C 05/22/15 66.0 0.00 0.53
CMCSA 150522C00066500 C 05/22/15 66.5 0.00 0.35
CMCSA 150522C00067000 C 05/22/15 67.0 0.00 0.33
CMCSA 150522C00068000 C 05/22/15 68.0 0.00 0.51
CMCSA 150522P00048000 P 05/22/15 48.0 0.00 0.53
CMCSA 150522P00049000 P 05/22/15 49.0 0.00 1.05
CMCSA 150522P00049500 P 05/22/15 49.5 0.00 1.10
CMCSA 150522P00050000 P 05/22/15 50.0 0.00 0.95
CMCSA 150522P00050500 P 05/22/15 50.5 0.00 1.24
CMCSA 150522P00051000 P 05/22/15 51.0 0.00 0.67
CMCSA 150522P00051500 P 05/22/15 51.5 0.00 1.10
CMCSA 150522P00052000 P 05/22/15 52.0 0.00 0.82
CMCSA 150522P00052500 P 05/22/15 52.5 0.00 0.98
CMCSA 150522P00053000 P 05/22/15 53.0 0.00 1.07
CMCSA 150522P00053500 P 05/22/15 53.5 0.00 2.06
CMCSA 150522P00054000 P 05/22/15 54.0 0.00 1.14
CMCSA 150522P00054500 P 05/22/15 54.5 0.00 1.26
CMCSA 150522P00055000 P 05/22/15 55.0 0.48 0.92
CMCSA 150522P00055500 P 05/22/15 55.5 0.09 0.95
CMCSA 150522P00056000 P 05/22/15 56.0 0.42 1.74
CMCSA 150522P00056500 P 05/22/15 56.5 0.60 1.20
CMCSA 150522P00057000 P 05/22/15 57.0 0.81 1.41
CMCSA 150522P00057500 P 05/22/15 57.5 1.15 1.58
CMCSA 150522P00058000 P 05/22/15 58.0 1.26 1.81
CMCSA 150522P00058500 P 05/22/15 58.5 1.34 2.87
CMCSA 150522P00059000 P 05/22/15 59.0 1.65 2.30
CMCSA 150522P00059500 P 05/22/15 59.5 1.86 2.57
CMCSA 150522P00060000 P 05/22/15 60.0 2.36 2.88
CMCSA 150522P00060500 P 05/22/15 60.5 2.30 3.20
CMCSA 150522P00061000 P 05/22/15 61.0 2.74 3.65
CMCSA 150522P00061500 P 05/22/15 61.5 3.25 4.35
CMCSA 150522P00062000 P 05/22/15 62.0 3.70 4.75
CMCSA 150522P00062500 P 05/22/15 62.5 4.25 5.20
CMCSA 150522P00063000 P 05/22/15 63.0 3.30 7.25
CMCSA 150522P00063500 P 05/22/15 63.5 3.55 7.75
CMCSA 150522P00064000 P 05/22/15 64.0 4.00 8.20
CMCSA 150522P00064500 P 05/22/15 64.5 4.75 8.60
CMCSA 150522P00065000 P 05/22/15 65.0 5.00 9.05
CMCSA 150522P00065500 P 05/22/15 65.5 5.55 9.55
CMCSA 150522P00066000 P 05/22/15 66.0 6.00 10.05
CMCSA 150522P00066500 P 05/22/15 66.5 6.50 10.45
CMCSA 150522P00067000 P 05/22/15 67.0 7.00 10.95
CMCSA 150522P00068000 P 05/22/15 68.0 8.00 11.90
CMCSA 150529C00050000 C 05/29/15 50.0 6.30 10.50
CMCSA 150529C00051000 C 05/29/15 51.0 5.25 9.60
CMCSA 150529C00051500 C 05/29/15 51.5 4.90 9.00
CMCSA 150529C00052000 C 05/29/15 52.0 4.40 8.55
CMCSA 150529C00052500 C 05/29/15 52.5 3.90 8.00
CMCSA 150529C00053000 C 05/29/15 53.0 3.45 7.65
CMCSA 150529C00053500 C 05/29/15 53.5 3.05 7.25
CMCSA 150529C00054000 C 05/29/15 54.0 2.66 5.60
CMCSA 150529C00054500 C 05/29/15 54.5 2.20 5.10
CMCSA 150529C00055000 C 05/29/15 55.0 3.85 4.65
CMCSA 150529C00055500 C 05/29/15 55.5 3.40 4.35
CMCSA 150529C00056000 C 05/29/15 56.0 2.90 3.85
CMCSA 150529C00056500 C 05/29/15 56.5 2.40 3.30
CMCSA 150529C00057000 C 05/29/15 57.0 1.93 2.95
CMCSA 150529C00057500 C 05/29/15 57.5 2.08 2.97
CMCSA 150529C00058000 C 05/29/15 58.0 1.70 2.34
CMCSA 150529C00058500 C 05/29/15 58.5 1.25 2.08
CMCSA 150529C00059000 C 05/29/15 59.0 1.03 1.84
CMCSA 150529C00059500 C 05/29/15 59.5 0.78 1.62
CMCSA 150529C00060000 C 05/29/15 60.0 0.86 1.43
CMCSA 150529C00060500 C 05/29/15 60.5 0.34 1.57
CMCSA 150529C00061000 C 05/29/15 61.0 0.29 1.08
CMCSA 150529C00061500 C 05/29/15 61.5 0.15 1.09
CMCSA 150529C00062000 C 05/29/15 62.0 0.00 0.82
CMCSA 150529C00062500 C 05/29/15 62.5 0.00 0.95
CMCSA 150529C00063000 C 05/29/15 63.0 0.00 1.00
CMCSA 150529C00063500 C 05/29/15 63.5 0.00 0.74
CMCSA 150529C00064000 C 05/29/15 64.0 0.00 0.65
CMCSA 150529C00064500 C 05/29/15 64.5 0.00 1.10
CMCSA 150529C00065000 C 05/29/15 65.0 0.00 0.88
CMCSA 150529C00065500 C 05/29/15 65.5 0.00 0.84
CMCSA 150529C00066000 C 05/29/15 66.0 0.00 0.51
CMCSA 150529C00066500 C 05/29/15 66.5 0.00 0.51
CMCSA 150529C00067000 C 05/29/15 67.0 0.00 0.51
CMCSA 150529C00068000 C 05/29/15 68.0 0.00 0.51
CMCSA 150529P00050000 P 05/29/15 50.0 0.00 1.33
CMCSA 150529P00051000 P 05/29/15 51.0 0.00 0.68
CMCSA 150529P00051500 P 05/29/15 51.5 0.00 1.18
CMCSA 150529P00052000 P 05/29/15 52.0 0.00 0.90
CMCSA 150529P00052500 P 05/29/15 52.5 0.00 0.98
CMCSA 150529P00053000 P 05/29/15 53.0 0.00 1.76
CMCSA 150529P00053500 P 05/29/15 53.5 0.00 1.46
CMCSA 150529P00054000 P 05/29/15 54.0 0.00 1.22
CMCSA 150529P00054500 P 05/29/15 54.5 0.39 1.32
CMCSA 150529P00055000 P 05/29/15 55.0 0.52 0.93
CMCSA 150529P00055500 P 05/29/15 55.5 0.56 1.40
CMCSA 150529P00056000 P 05/29/15 56.0 0.45 1.20
CMCSA 150529P00056500 P 05/29/15 56.5 0.82 1.36
CMCSA 150529P00057000 P 05/29/15 57.0 1.00 2.38
CMCSA 150529P00057500 P 05/29/15 57.5 1.27 1.70
CMCSA 150529P00058000 P 05/29/15 58.0 1.31 1.95
CMCSA 150529P00058500 P 05/29/15 58.5 1.54 2.17
CMCSA 150529P00059000 P 05/29/15 59.0 1.60 2.42
CMCSA 150529P00059500 P 05/29/15 59.5 2.11 2.70
CMCSA 150529P00060000 P 05/29/15 60.0 2.36 3.70
CMCSA 150529P00060500 P 05/29/15 60.5 2.64 3.30
CMCSA 150529P00061000 P 05/29/15 61.0 2.94 4.70
CMCSA 150529P00061500 P 05/29/15 61.5 3.40 5.25
CMCSA 150529P00062000 P 05/29/15 62.0 3.75 5.70
CMCSA 150529P00062500 P 05/29/15 62.5 4.20 6.20
CMCSA 150529P00063000 P 05/29/15 63.0 3.00 7.35
CMCSA 150529P00063500 P 05/29/15 63.5 3.55 7.75
CMCSA 150529P00064000 P 05/29/15 64.0 4.00 8.20
CMCSA 150529P00064500 P 05/29/15 64.5 4.30 8.65
CMCSA 150529P00065000 P 05/29/15 65.0 5.00 9.05
CMCSA 150529P00065500 P 05/29/15 65.5 5.40 9.60
CMCSA 150529P00066000 P 05/29/15 66.0 5.75 10.00
CMCSA 150529P00066500 P 05/29/15 66.5 6.50 10.50
CMCSA 150529P00067000 P 05/29/15 67.0 6.85 10.95
CMCSA 150529P00068000 P 05/29/15 68.0 7.70 12.00
CMCSA 150717C00035000 C 07/17/15 35.0 21.10 25.35
CMCSA 150717C00037500 C 07/17/15 37.5 18.65 23.00
CMCSA 150717C00040000 C 07/17/15 40.0 16.10 20.45
CMCSA 150717C00042500 C 07/17/15 42.5 13.65 18.00
CMCSA 150717C00045000 C 07/17/15 45.0 11.30 14.20
CMCSA 150717C00047500 C 07/17/15 47.5 8.90 12.70
CMCSA 150717C00050000 C 07/17/15 50.0 8.65 9.10
CMCSA 150717C00052500 C 07/17/15 52.5 6.50 6.90
CMCSA 150717C00055000 C 07/17/15 55.0 4.55 4.95
CMCSA 150717C00057500 C 07/17/15 57.5 2.93 3.25
CMCSA 150717C00060000 C 07/17/15 60.0 1.69 1.96
CMCSA 150717C00062500 C 07/17/15 62.5 0.82 1.05
CMCSA 150717C00065000 C 07/17/15 65.0 0.36 0.55
CMCSA 150717C00067500 C 07/17/15 67.5 0.12 0.33
CMCSA 150717C00070000 C 07/17/15 70.0 0.03 0.18
CMCSA 150717P00035000 P 07/17/15 35.0 0.00 0.03
CMCSA 150717P00037500 P 07/17/15 37.5 0.00 0.07
CMCSA 150717P00040000 P 07/17/15 40.0 0.01 0.11
CMCSA 150717P00042500 P 07/17/15 42.5 0.01 0.17
CMCSA 150717P00045000 P 07/17/15 45.0 0.06 0.27
CMCSA 150717P00047500 P 07/17/15 47.5 0.17 0.41
CMCSA 150717P00050000 P 07/17/15 50.0 0.38 0.63
CMCSA 150717P00052500 P 07/17/15 52.5 0.75 1.01
CMCSA 150717P00055000 P 07/17/15 55.0 1.32 1.59
CMCSA 150717P00057500 P 07/17/15 57.5 2.18 2.47
CMCSA 150717P00060000 P 07/17/15 60.0 3.40 3.75
CMCSA 150717P00062500 P 07/17/15 62.5 5.05 5.45
CMCSA 150717P00065000 P 07/17/15 65.0 7.00 7.45
CMCSA 150717P00067500 P 07/17/15 67.5 7.75 11.85
CMCSA 150717P00070000 P 07/17/15 70.0 10.45 14.20
CMCSA 151016C00037500 C 10/16/15 37.5 18.80 21.75
CMCSA 151016C00040000 C 10/16/15 40.0 16.30 20.75
CMCSA 151016C00042500 C 10/16/15 42.5 13.75 18.00
CMCSA 151016C00045000 C 10/16/15 45.0 11.45 14.05
CMCSA 151016C00047500 C 10/16/15 47.5 11.30 11.70
CMCSA 151016C00050000 C 10/16/15 50.0 9.10 9.65
CMCSA 151016C00052500 C 10/16/15 52.5 7.15 7.70
CMCSA 151016C00055000 C 10/16/15 55.0 5.35 5.85
CMCSA 151016C00057500 C 10/16/15 57.5 3.90 4.30
CMCSA 151016C00060000 C 10/16/15 60.0 2.63 2.98
CMCSA 151016C00062500 C 10/16/15 62.5 1.67 1.98
CMCSA 151016C00065000 C 10/16/15 65.0 0.99 1.39
CMCSA 151016C00067500 C 10/16/15 67.5 0.55 0.91
CMCSA 151016C00070000 C 10/16/15 70.0 0.27 0.59
CMCSA 151016C00075000 C 10/16/15 75.0 0.06 0.25
CMCSA 151016P00037500 P 10/16/15 37.5 0.05 0.16
CMCSA 151016P00040000 P 10/16/15 40.0 0.11 0.34
CMCSA 151016P00042500 P 10/16/15 42.5 0.21 0.49
CMCSA 151016P00045000 P 10/16/15 45.0 0.38 0.68
CMCSA 151016P00047500 P 10/16/15 47.5 0.65 0.97
CMCSA 151016P00050000 P 10/16/15 50.0 1.04 1.25
CMCSA 151016P00052500 P 10/16/15 52.5 1.57 1.95
CMCSA 151016P00055000 P 10/16/15 55.0 2.31 2.72
CMCSA 151016P00057500 P 10/16/15 57.5 3.25 3.70
CMCSA 151016P00060000 P 10/16/15 60.0 4.50 5.00
CMCSA 151016P00062500 P 10/16/15 62.5 6.05 6.60
CMCSA 151016P00065000 P 10/16/15 65.0 7.85 8.40
CMCSA 151016P00067500 P 10/16/15 67.5 9.85 10.40
CMCSA 151016P00070000 P 10/16/15 70.0 12.05 12.60
CMCSA 151016P00075000 P 10/16/15 75.0 15.70 19.20
CMCSA 160115C00025000 C 01/15/16 25.0 31.10 34.30
CMCSA 160115C00028000 C 01/15/16 28.0 28.05 32.60
CMCSA 160115C00030000 C 01/15/16 30.0 26.10 29.30
CMCSA 160115C00033000 C 01/15/16 33.0 23.25 26.30
CMCSA 160115C00035000 C 01/15/16 35.0 21.30 24.25
CMCSA 160115C00038000 C 01/15/16 38.0 18.35 21.30
CMCSA 160115C00040000 C 01/15/16 40.0 16.45 19.35
CMCSA 160115C00042000 C 01/15/16 42.0 14.55 17.15
CMCSA 160115C00045000 C 01/15/16 45.0 13.90 14.35
CMCSA 160115C00047000 C 01/15/16 47.0 12.05 12.60
CMCSA 160115C00050000 C 01/15/16 50.0 9.65 10.10
CMCSA 160115C00052500 C 01/15/16 52.5 7.80 8.25
CMCSA 160115C00055000 C 01/15/16 55.0 6.10 6.60
CMCSA 160115C00057500 C 01/15/16 57.5 4.70 5.00
CMCSA 160115C00060000 C 01/15/16 60.0 3.50 3.80
CMCSA 160115C00062500 C 01/15/16 62.5 2.52 2.80
CMCSA 160115C00065000 C 01/15/16 65.0 1.62 2.06
CMCSA 160115C00067500 C 01/15/16 67.5 1.04 1.52
CMCSA 160115C00070000 C 01/15/16 70.0 0.66 1.08
CMCSA 160115C00075000 C 01/15/16 75.0 0.22 0.55
CMCSA 160115C00080000 C 01/15/16 80.0 0.05 0.28
CMCSA 160115P00025000 P 01/15/16 25.0 0.02 0.08
CMCSA 160115P00028000 P 01/15/16 28.0 0.02 0.13
CMCSA 160115P00030000 P 01/15/16 30.0 0.02 0.18
CMCSA 160115P00033000 P 01/15/16 33.0 0.06 0.27
CMCSA 160115P00035000 P 01/15/16 35.0 0.17 0.34
CMCSA 160115P00038000 P 01/15/16 38.0 0.20 0.50
CMCSA 160115P00040000 P 01/15/16 40.0 0.31 0.63
CMCSA 160115P00042000 P 01/15/16 42.0 0.51 0.80
CMCSA 160115P00045000 P 01/15/16 45.0 0.87 1.15
CMCSA 160115P00047000 P 01/15/16 47.0 1.14 1.40
CMCSA 160115P00050000 P 01/15/16 50.0 1.67 2.07
CMCSA 160115P00052500 P 01/15/16 52.5 2.35 2.74
CMCSA 160115P00055000 P 01/15/16 55.0 3.15 3.60
CMCSA 160115P00057500 P 01/15/16 57.5 4.20 4.70
CMCSA 160115P00060000 P 01/15/16 60.0 5.40 6.00
CMCSA 160115P00062500 P 01/15/16 62.5 6.85 7.50
CMCSA 160115P00065000 P 01/15/16 65.0 8.60 9.10
CMCSA 160115P00067500 P 01/15/16 67.5 10.55 11.15
CMCSA 160115P00070000 P 01/15/16 70.0 12.60 13.25
CMCSA 160115P00075000 P 01/15/16 75.0 16.00 19.55
CMCSA 160115P00080000 P 01/15/16 80.0 21.00 24.35
CMCSA 170120C00025000 C 01/20/17 25.0 31.05 35.60
CMCSA 170120C00028000 C 01/20/17 28.0 28.10 33.00
CMCSA 170120C00030000 C 01/20/17 30.0 26.15 30.70
CMCSA 170120C00033000 C 01/20/17 33.0 23.10 27.85
CMCSA 170120C00035000 C 01/20/17 35.0 21.45 25.00
CMCSA 170120C00038000 C 01/20/17 38.0 18.65 23.10
CMCSA 170120C00040000 C 01/20/17 40.0 18.65 19.95
CMCSA 170120C00043000 C 01/20/17 43.0 16.05 17.60
CMCSA 170120C00045000 C 01/20/17 45.0 14.45 16.10
CMCSA 170120C00048000 C 01/20/17 48.0 12.15 14.00
CMCSA 170120C00050000 C 01/20/17 50.0 10.85 12.55
CMCSA 170120C00052500 C 01/20/17 52.5 9.25 11.05
CMCSA 170120C00055000 C 01/20/17 55.0 7.80 9.65
CMCSA 170120C00057500 C 01/20/17 57.5 6.45 8.30
CMCSA 170120C00060000 C 01/20/17 60.0 5.40 7.20
CMCSA 170120C00062500 C 01/20/17 62.5 4.30 6.15
CMCSA 170120C00065000 C 01/20/17 65.0 3.70 5.10
CMCSA 170120C00067500 C 01/20/17 67.5 2.68 4.40
CMCSA 170120C00070000 C 01/20/17 70.0 2.05 3.70
CMCSA 170120C00075000 C 01/20/17 75.0 1.09 2.64
CMCSA 170120C00080000 C 01/20/17 80.0 0.55 1.82
CMCSA 170120C00085000 C 01/20/17 85.0 0.19 1.25
CMCSA 170120C00090000 C 01/20/17 90.0 0.04 0.85
CMCSA 170120P00025000 P 01/20/17 25.0 0.00 0.52
CMCSA 170120P00028000 P 01/20/17 28.0 0.09 0.73
CMCSA 170120P00030000 P 01/20/17 30.0 0.17 0.90
CMCSA 170120P00033000 P 01/20/17 33.0 0.62 1.21
CMCSA 170120P00035000 P 01/20/17 35.0 0.63 1.46
CMCSA 170120P00038000 P 01/20/17 38.0 0.86 1.55
CMCSA 170120P00040000 P 01/20/17 40.0 1.14 2.25
CMCSA 170120P00043000 P 01/20/17 43.0 1.67 2.86
CMCSA 170120P00045000 P 01/20/17 45.0 2.11 3.35
CMCSA 170120P00048000 P 01/20/17 48.0 2.86 4.30
CMCSA 170120P00050000 P 01/20/17 50.0 3.50 4.90
CMCSA 170120P00052500 P 01/20/17 52.5 4.35 5.90
CMCSA 170120P00055000 P 01/20/17 55.0 5.40 6.90
CMCSA 170120P00057500 P 01/20/17 57.5 6.50 8.15
CMCSA 170120P00060000 P 01/20/17 60.0 7.80 9.55
CMCSA 170120P00062500 P 01/20/17 62.5 9.25 11.05
CMCSA 170120P00065000 P 01/20/17 65.0 10.75 12.70
CMCSA 170120P00067500 P 01/20/17 67.5 12.40 14.45
CMCSA 170120P00070000 P 01/20/17 70.0 14.70 16.25
CMCSA 170120P00075000 P 01/20/17 75.0 18.65 20.15
CMCSA 170120P00080000 P 01/20/17 80.0 22.45 24.40
CMCSA 170120P00085000 P 01/20/17 85.0 25.55 30.20
CMCSA 170120P00090000 P 01/20/17 90.0 30.30 34.80

OPRA data is delayed 15 minutes.