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 Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMCSA 160506C00045000 C 05/06/16 45.0 15.10 16.25
CMCSA 160506C00049000 C 05/06/16 49.0 10.20 13.30
CMCSA 160506C00050000 C 05/06/16 50.0 9.10 12.25
CMCSA 160506C00050500 C 05/06/16 50.5 8.70 11.10
CMCSA 160506C00051000 C 05/06/16 51.0 9.05 10.20
CMCSA 160506C00051500 C 05/06/16 51.5 8.55 9.55
CMCSA 160506C00052000 C 05/06/16 52.0 7.80 9.10
CMCSA 160506C00052500 C 05/06/16 52.5 7.55 8.55
CMCSA 160506C00053000 C 05/06/16 53.0 6.95 8.30
CMCSA 160506C00053500 C 05/06/16 53.5 6.30 7.95
CMCSA 160506C00054000 C 05/06/16 54.0 6.35 7.30
CMCSA 160506C00054500 C 05/06/16 54.5 5.70 6.80
CMCSA 160506C00055000 C 05/06/16 55.0 4.95 6.20
CMCSA 160506C00055500 C 05/06/16 55.5 4.45 5.80
CMCSA 160506C00056000 C 05/06/16 56.0 4.00 5.20
CMCSA 160506C00056500 C 05/06/16 56.5 3.65 4.55
CMCSA 160506C00057000 C 05/06/16 57.0 2.97 4.20
CMCSA 160506C00057500 C 05/06/16 57.5 2.76 3.65
CMCSA 160506C00058000 C 05/06/16 58.0 2.34 3.10
CMCSA 160506C00058500 C 05/06/16 58.5 2.04 2.71
CMCSA 160506C00059000 C 05/06/16 59.0 1.78 2.23
CMCSA 160506C00059500 C 05/06/16 59.5 1.47 1.65
CMCSA 160506C00060000 C 05/06/16 60.0 1.10 1.25
CMCSA 160506C00060500 C 05/06/16 60.5 0.81 0.91
CMCSA 160506C00061000 C 05/06/16 61.0 0.55 0.62
CMCSA 160506C00061500 C 05/06/16 61.5 0.35 0.41
CMCSA 160506C00062000 C 05/06/16 62.0 0.20 0.26
CMCSA 160506C00062500 C 05/06/16 62.5 0.11 0.14
CMCSA 160506C00063000 C 05/06/16 63.0 0.06 0.09
CMCSA 160506C00063500 C 05/06/16 63.5 0.02 0.06
CMCSA 160506C00064000 C 05/06/16 64.0 0.01 0.06
CMCSA 160506C00064500 C 05/06/16 64.5 0.00 0.24
CMCSA 160506C00065000 C 05/06/16 65.0 0.00 0.07
CMCSA 160506C00065500 C 05/06/16 65.5 0.00 0.24
CMCSA 160506C00066000 C 05/06/16 66.0 0.00 0.24
CMCSA 160506C00066500 C 05/06/16 66.5 0.00 0.26
CMCSA 160506C00067000 C 05/06/16 67.0 0.00 0.25
CMCSA 160506C00067500 C 05/06/16 67.5 0.00 1.22
CMCSA 160506C00068000 C 05/06/16 68.0 0.00 2.00
CMCSA 160506C00068500 C 05/06/16 68.5 0.00 1.22
CMCSA 160506C00069000 C 05/06/16 69.0 0.00 0.25
CMCSA 160506C00069500 C 05/06/16 69.5 0.00 0.25
CMCSA 160506C00070000 C 05/06/16 70.0 0.00 0.45
CMCSA 160506C00071000 C 05/06/16 71.0 0.00 0.25
CMCSA 160506C00072500 C 05/06/16 72.5 0.00 0.24
CMCSA 160506C00075000 C 05/06/16 75.0 0.00 0.25
CMCSA 160506C00080000 C 05/06/16 80.0 0.00 0.25
CMCSA 160506P00045000 P 05/06/16 45.0 0.00 0.21
CMCSA 160506P00049000 P 05/06/16 49.0 0.00 0.25
CMCSA 160506P00050000 P 05/06/16 50.0 0.00 0.13
CMCSA 160506P00050500 P 05/06/16 50.5 0.00 0.13
CMCSA 160506P00051000 P 05/06/16 51.0 0.00 0.07
CMCSA 160506P00051500 P 05/06/16 51.5 0.00 0.13
CMCSA 160506P00052000 P 05/06/16 52.0 0.00 0.10
CMCSA 160506P00052500 P 05/06/16 52.5 0.00 0.04
CMCSA 160506P00053000 P 05/06/16 53.0 0.00 0.03
CMCSA 160506P00053500 P 05/06/16 53.5 0.00 0.03
CMCSA 160506P00054000 P 05/06/16 54.0 0.00 0.04
CMCSA 160506P00054500 P 05/06/16 54.5 0.01 0.04
CMCSA 160506P00055000 P 05/06/16 55.0 0.01 0.05
CMCSA 160506P00055500 P 05/06/16 55.5 0.00 0.06
CMCSA 160506P00056000 P 05/06/16 56.0 0.00 0.07
CMCSA 160506P00056500 P 05/06/16 56.5 0.00 0.08
CMCSA 160506P00057000 P 05/06/16 57.0 0.05 0.09
CMCSA 160506P00057500 P 05/06/16 57.5 0.07 0.11
CMCSA 160506P00058000 P 05/06/16 58.0 0.10 0.14
CMCSA 160506P00058500 P 05/06/16 58.5 0.13 0.17
CMCSA 160506P00059000 P 05/06/16 59.0 0.19 0.23
CMCSA 160506P00059500 P 05/06/16 59.5 0.27 0.32
CMCSA 160506P00060000 P 05/06/16 60.0 0.39 0.44
CMCSA 160506P00060500 P 05/06/16 60.5 0.54 0.62
CMCSA 160506P00061000 P 05/06/16 61.0 0.77 0.89
CMCSA 160506P00061500 P 05/06/16 61.5 1.05 1.14
CMCSA 160506P00062000 P 05/06/16 62.0 1.39 1.52
CMCSA 160506P00062500 P 05/06/16 62.5 1.78 1.93
CMCSA 160506P00063000 P 05/06/16 63.0 2.16 2.63
CMCSA 160506P00063500 P 05/06/16 63.5 2.36 3.60
CMCSA 160506P00064000 P 05/06/16 64.0 2.98 4.05
CMCSA 160506P00064500 P 05/06/16 64.5 3.30 4.55
CMCSA 160506P00065000 P 05/06/16 65.0 4.05 5.10
CMCSA 160506P00065500 P 05/06/16 65.5 4.05 5.80
CMCSA 160506P00066000 P 05/06/16 66.0 4.60 6.20
CMCSA 160506P00066500 P 05/06/16 66.5 5.20 6.55
CMCSA 160506P00067000 P 05/06/16 67.0 6.00 6.90
CMCSA 160506P00067500 P 05/06/16 67.5 6.50 7.75
CMCSA 160506P00068000 P 05/06/16 68.0 6.90 8.25
CMCSA 160506P00068500 P 05/06/16 68.5 7.00 8.80
CMCSA 160506P00069000 P 05/06/16 69.0 7.45 9.20
CMCSA 160506P00069500 P 05/06/16 69.5 8.05 9.75
CMCSA 160506P00070000 P 05/06/16 70.0 7.55 10.85
CMCSA 160506P00071000 P 05/06/16 71.0 8.65 11.85
CMCSA 160506P00072500 P 05/06/16 72.5 10.00 12.65
CMCSA 160506P00075000 P 05/06/16 75.0 12.50 16.20
CMCSA 160506P00080000 P 05/06/16 80.0 17.50 20.85
CMCSA 160513C00045000 C 05/13/16 45.0 13.75 16.20
CMCSA 160513C00050000 C 05/13/16 50.0 8.55 11.55
CMCSA 160513C00052000 C 05/13/16 52.0 6.60 10.50
CMCSA 160513C00053000 C 05/13/16 53.0 6.00 8.20
CMCSA 160513C00053500 C 05/13/16 53.5 5.15 8.95
CMCSA 160513C00054000 C 05/13/16 54.0 6.15 7.15
CMCSA 160513C00054500 C 05/13/16 54.5 5.85 7.05
CMCSA 160513C00055000 C 05/13/16 55.0 4.50 6.35
CMCSA 160513C00055500 C 05/13/16 55.5 3.10 7.10
CMCSA 160513C00056000 C 05/13/16 56.0 2.76 5.55
CMCSA 160513C00056500 C 05/13/16 56.5 3.35 5.35
CMCSA 160513C00057000 C 05/13/16 57.0 3.10 4.20
CMCSA 160513C00057500 C 05/13/16 57.5 2.53 3.85
CMCSA 160513C00058000 C 05/13/16 58.0 2.28 3.35
CMCSA 160513C00058500 C 05/13/16 58.5 2.40 2.69
CMCSA 160513C00059000 C 05/13/16 59.0 1.36 2.33
CMCSA 160513C00059500 C 05/13/16 59.5 1.68 2.02
CMCSA 160513C00060000 C 05/13/16 60.0 1.31 1.60
CMCSA 160513C00060500 C 05/13/16 60.5 1.00 1.28
CMCSA 160513C00061000 C 05/13/16 61.0 0.72 0.96
CMCSA 160513C00061500 C 05/13/16 61.5 0.52 0.75
CMCSA 160513C00062000 C 05/13/16 62.0 0.33 0.53
CMCSA 160513C00062500 C 05/13/16 62.5 0.21 0.37
CMCSA 160513C00063000 C 05/13/16 63.0 0.00 0.53
CMCSA 160513C00063500 C 05/13/16 63.5 0.00 0.22
CMCSA 160513C00064000 C 05/13/16 64.0 0.00 0.24
CMCSA 160513C00064500 C 05/13/16 64.5 0.00 0.15
CMCSA 160513C00065000 C 05/13/16 65.0 0.00 0.13
CMCSA 160513C00065500 C 05/13/16 65.5 0.00 0.49
CMCSA 160513C00066000 C 05/13/16 66.0 0.00 1.71
CMCSA 160513C00066500 C 05/13/16 66.5 0.00 1.70
CMCSA 160513C00067000 C 05/13/16 67.0 0.00 1.70
CMCSA 160513C00067500 C 05/13/16 67.5 0.00 1.68
CMCSA 160513C00068000 C 05/13/16 68.0 0.00 1.26
CMCSA 160513C00069000 C 05/13/16 69.0 0.00 0.47
CMCSA 160513C00070000 C 05/13/16 70.0 0.00 0.47
CMCSA 160513C00071000 C 05/13/16 71.0 0.00 0.52
CMCSA 160513P00045000 P 05/13/16 45.0 0.00 0.21
CMCSA 160513P00050000 P 05/13/16 50.0 0.00 0.07
CMCSA 160513P00052000 P 05/13/16 52.0 0.00 1.74
CMCSA 160513P00053000 P 05/13/16 53.0 0.00 0.25
CMCSA 160513P00053500 P 05/13/16 53.5 0.00 0.50
CMCSA 160513P00054000 P 05/13/16 54.0 0.00 0.50
CMCSA 160513P00054500 P 05/13/16 54.5 0.00 0.46
CMCSA 160513P00055000 P 05/13/16 55.0 0.00 0.19
CMCSA 160513P00055500 P 05/13/16 55.5 0.00 0.50
CMCSA 160513P00056000 P 05/13/16 56.0 0.00 0.29
CMCSA 160513P00056500 P 05/13/16 56.5 0.00 0.27
CMCSA 160513P00057000 P 05/13/16 57.0 0.00 0.36
CMCSA 160513P00057500 P 05/13/16 57.5 0.11 0.30
CMCSA 160513P00058000 P 05/13/16 58.0 0.12 0.35
CMCSA 160513P00058500 P 05/13/16 58.5 0.24 0.41
CMCSA 160513P00059000 P 05/13/16 59.0 0.33 0.49
CMCSA 160513P00059500 P 05/13/16 59.5 0.44 0.64
CMCSA 160513P00060000 P 05/13/16 60.0 0.58 0.75
CMCSA 160513P00060500 P 05/13/16 60.5 0.78 0.97
CMCSA 160513P00061000 P 05/13/16 61.0 0.98 1.20
CMCSA 160513P00061500 P 05/13/16 61.5 1.25 1.50
CMCSA 160513P00062000 P 05/13/16 62.0 1.51 1.84
CMCSA 160513P00062500 P 05/13/16 62.5 0.28 2.62
CMCSA 160513P00063000 P 05/13/16 63.0 2.24 2.61
CMCSA 160513P00063500 P 05/13/16 63.5 2.44 3.85
CMCSA 160513P00064000 P 05/13/16 64.0 3.00 5.55
CMCSA 160513P00064500 P 05/13/16 64.5 2.57 5.85
CMCSA 160513P00065000 P 05/13/16 65.0 2.55 6.25
CMCSA 160513P00065500 P 05/13/16 65.5 4.40 5.65
CMCSA 160513P00066000 P 05/13/16 66.0 3.55 7.45
CMCSA 160513P00066500 P 05/13/16 66.5 4.00 7.75
CMCSA 160513P00067000 P 05/13/16 67.0 4.50 8.45
CMCSA 160513P00067500 P 05/13/16 67.5 6.45 7.70
CMCSA 160513P00068000 P 05/13/16 68.0 6.75 9.45
CMCSA 160513P00069000 P 05/13/16 69.0 6.10 10.40
CMCSA 160513P00070000 P 05/13/16 70.0 7.10 11.40
CMCSA 160513P00071000 P 05/13/16 71.0 8.50 12.45
CMCSA 160520C00030000 C 05/20/16 30.0 29.65 32.00
CMCSA 160520C00032500 C 05/20/16 32.5 26.10 29.95
CMCSA 160520C00035000 C 05/20/16 35.0 23.75 27.30
CMCSA 160520C00037500 C 05/20/16 37.5 21.30 24.95
CMCSA 160520C00040000 C 05/20/16 40.0 19.15 22.45
CMCSA 160520C00042500 C 05/20/16 42.5 16.70 19.80
CMCSA 160520C00045000 C 05/20/16 45.0 14.20 17.30
CMCSA 160520C00047500 C 05/20/16 47.5 11.70 14.80
CMCSA 160520C00049000 C 05/20/16 49.0 10.20 13.35
CMCSA 160520C00050000 C 05/20/16 50.0 9.20 12.30
CMCSA 160520C00051000 C 05/20/16 51.0 8.20 10.75
CMCSA 160520C00051500 C 05/20/16 51.5 8.60 9.55
CMCSA 160520C00052000 C 05/20/16 52.0 8.10 9.10
CMCSA 160520C00052500 C 05/20/16 52.5 7.50 8.65
CMCSA 160520C00053000 C 05/20/16 53.0 7.15 8.05
CMCSA 160520C00053500 C 05/20/16 53.5 6.55 7.70
CMCSA 160520C00054000 C 05/20/16 54.0 6.15 7.10
CMCSA 160520C00054500 C 05/20/16 54.5 5.60 6.65
CMCSA 160520C00055000 C 05/20/16 55.0 5.20 6.15
CMCSA 160520C00055500 C 05/20/16 55.5 4.70 6.05
CMCSA 160520C00056000 C 05/20/16 56.0 4.25 5.20
CMCSA 160520C00056500 C 05/20/16 56.5 3.85 4.70
CMCSA 160520C00057000 C 05/20/16 57.0 3.40 4.35
CMCSA 160520C00057500 C 05/20/16 57.5 3.20 3.85
CMCSA 160520C00058000 C 05/20/16 58.0 3.05 3.25
CMCSA 160520C00058500 C 05/20/16 58.5 2.64 2.86
CMCSA 160520C00059000 C 05/20/16 59.0 2.28 2.42
CMCSA 160520C00059500 C 05/20/16 59.5 1.94 2.05
CMCSA 160520C00060000 C 05/20/16 60.0 1.61 1.68
CMCSA 160520C00060500 C 05/20/16 60.5 1.31 1.36
CMCSA 160520C00061000 C 05/20/16 61.0 1.03 1.08
CMCSA 160520C00061500 C 05/20/16 61.5 0.78 0.83
CMCSA 160520C00062000 C 05/20/16 62.0 0.58 0.62
CMCSA 160520C00062500 C 05/20/16 62.5 0.42 0.46
CMCSA 160520C00063000 C 05/20/16 63.0 0.29 0.32
CMCSA 160520C00063500 C 05/20/16 63.5 0.20 0.23
CMCSA 160520C00064000 C 05/20/16 64.0 0.13 0.16
CMCSA 160520C00064500 C 05/20/16 64.5 0.08 0.11
CMCSA 160520C00065000 C 05/20/16 65.0 0.05 0.08
CMCSA 160520C00065500 C 05/20/16 65.5 0.03 0.06
CMCSA 160520C00066000 C 05/20/16 66.0 0.02 0.04
CMCSA 160520C00066500 C 05/20/16 66.5 0.00 0.04
CMCSA 160520C00067000 C 05/20/16 67.0 0.00 0.04
CMCSA 160520C00067500 C 05/20/16 67.5 0.00 0.04
CMCSA 160520C00068000 C 05/20/16 68.0 0.00 0.04
CMCSA 160520C00068500 C 05/20/16 68.5 0.00 0.04
CMCSA 160520C00069000 C 05/20/16 69.0 0.00 0.04
CMCSA 160520C00069500 C 05/20/16 69.5 0.00 0.04
CMCSA 160520C00070000 C 05/20/16 70.0 0.00 0.04
CMCSA 160520C00071000 C 05/20/16 71.0 0.00 0.04
CMCSA 160520C00072500 C 05/20/16 72.5 0.00 0.04
CMCSA 160520C00075000 C 05/20/16 75.0 0.00 0.04
CMCSA 160520C00080000 C 05/20/16 80.0 0.00 0.03
CMCSA 160520C00085000 C 05/20/16 85.0 0.00 0.03
CMCSA 160520C00090000 C 05/20/16 90.0 0.00 0.03
CMCSA 160520P00030000 P 05/20/16 30.0 0.00 0.04
CMCSA 160520P00032500 P 05/20/16 32.5 0.00 0.02
CMCSA 160520P00035000 P 05/20/16 35.0 0.00 0.01
CMCSA 160520P00037500 P 05/20/16 37.5 0.00 0.01
CMCSA 160520P00040000 P 05/20/16 40.0 0.00 0.01
CMCSA 160520P00042500 P 05/20/16 42.5 0.00 0.01
CMCSA 160520P00045000 P 05/20/16 45.0 0.00 0.01
CMCSA 160520P00047500 P 05/20/16 47.5 0.00 0.03
CMCSA 160520P00049000 P 05/20/16 49.0 0.02 0.04
CMCSA 160520P00050000 P 05/20/16 50.0 0.03 0.05
CMCSA 160520P00051000 P 05/20/16 51.0 0.04 0.06
CMCSA 160520P00051500 P 05/20/16 51.5 0.05 0.06
CMCSA 160520P00052000 P 05/20/16 52.0 0.05 0.08
CMCSA 160520P00052500 P 05/20/16 52.5 0.06 0.09
CMCSA 160520P00053000 P 05/20/16 53.0 0.07 0.10
CMCSA 160520P00053500 P 05/20/16 53.5 0.09 0.11
CMCSA 160520P00054000 P 05/20/16 54.0 0.09 0.13
CMCSA 160520P00054500 P 05/20/16 54.5 0.13 0.15
CMCSA 160520P00055000 P 05/20/16 55.0 0.15 0.17
CMCSA 160520P00055500 P 05/20/16 55.5 0.17 0.20
CMCSA 160520P00056000 P 05/20/16 56.0 0.19 0.23
CMCSA 160520P00056500 P 05/20/16 56.5 0.24 0.26
CMCSA 160520P00057000 P 05/20/16 57.0 0.27 0.31
CMCSA 160520P00057500 P 05/20/16 57.5 0.33 0.36
CMCSA 160520P00058000 P 05/20/16 58.0 0.39 0.43
CMCSA 160520P00058500 P 05/20/16 58.5 0.47 0.51
CMCSA 160520P00059000 P 05/20/16 59.0 0.57 0.61
CMCSA 160520P00059500 P 05/20/16 59.5 0.70 0.73
CMCSA 160520P00060000 P 05/20/16 60.0 0.83 0.88
CMCSA 160520P00060500 P 05/20/16 60.5 1.02 1.07
CMCSA 160520P00061000 P 05/20/16 61.0 1.24 1.29
CMCSA 160520P00061500 P 05/20/16 61.5 1.49 1.55
CMCSA 160520P00062000 P 05/20/16 62.0 1.75 1.85
CMCSA 160520P00062500 P 05/20/16 62.5 2.09 2.18
CMCSA 160520P00063000 P 05/20/16 63.0 2.49 2.56
CMCSA 160520P00063500 P 05/20/16 63.5 2.86 2.98
CMCSA 160520P00064000 P 05/20/16 64.0 2.99 4.15
CMCSA 160520P00064500 P 05/20/16 64.5 3.60 4.60
CMCSA 160520P00065000 P 05/20/16 65.0 3.90 5.05
CMCSA 160520P00065500 P 05/20/16 65.5 4.60 5.55
CMCSA 160520P00066000 P 05/20/16 66.0 4.95 6.05
CMCSA 160520P00066500 P 05/20/16 66.5 5.50 6.55
CMCSA 160520P00067000 P 05/20/16 67.0 6.00 7.15
CMCSA 160520P00067500 P 05/20/16 67.5 6.55 7.55
CMCSA 160520P00068000 P 05/20/16 68.0 6.75 8.05
CMCSA 160520P00068500 P 05/20/16 68.5 7.30 8.55
CMCSA 160520P00069000 P 05/20/16 69.0 7.45 9.10
CMCSA 160520P00069500 P 05/20/16 69.5 8.20 9.70
CMCSA 160520P00070000 P 05/20/16 70.0 7.70 10.90
CMCSA 160520P00071000 P 05/20/16 71.0 8.70 11.85
CMCSA 160520P00072500 P 05/20/16 72.5 10.20 13.35
CMCSA 160520P00075000 P 05/20/16 75.0 12.70 15.85
CMCSA 160520P00080000 P 05/20/16 80.0 17.70 21.00
CMCSA 160520P00085000 P 05/20/16 85.0 22.70 25.90
CMCSA 160520P00090000 P 05/20/16 90.0 28.20 30.85
CMCSA 160527C00045000 C 05/27/16 45.0 13.60 17.50
CMCSA 160527C00050000 C 05/27/16 50.0 8.80 12.55
CMCSA 160527C00052000 C 05/27/16 52.0 6.70 10.40
CMCSA 160527C00053000 C 05/27/16 53.0 5.70 9.65
CMCSA 160527C00054000 C 05/27/16 54.0 4.75 8.65
CMCSA 160527C00054500 C 05/27/16 54.5 5.85 6.85
CMCSA 160527C00055000 C 05/27/16 55.0 4.20 7.40
CMCSA 160527C00055500 C 05/27/16 55.5 3.30 7.25
CMCSA 160527C00056000 C 05/27/16 56.0 2.88 6.80
CMCSA 160527C00056500 C 05/27/16 56.5 2.43 6.35
CMCSA 160527C00057000 C 05/27/16 57.0 1.99 5.90
CMCSA 160527C00057500 C 05/27/16 57.5 3.00 4.10
CMCSA 160527C00058000 C 05/27/16 58.0 1.40 5.05
CMCSA 160527C00058500 C 05/27/16 58.5 2.70 2.95
CMCSA 160527C00059000 C 05/27/16 59.0 2.32 2.59
CMCSA 160527C00059500 C 05/27/16 59.5 1.97 2.27
CMCSA 160527C00060000 C 05/27/16 60.0 1.64 1.92
CMCSA 160527C00060500 C 05/27/16 60.5 1.32 1.71
CMCSA 160527C00061000 C 05/27/16 61.0 1.05 1.34
CMCSA 160527C00061500 C 05/27/16 61.5 0.80 1.09
CMCSA 160527C00062000 C 05/27/16 62.0 0.62 0.88
CMCSA 160527C00062500 C 05/27/16 62.5 0.44 0.69
CMCSA 160527C00063000 C 05/27/16 63.0 0.30 0.54
CMCSA 160527C00063500 C 05/27/16 63.5 0.20 0.42
CMCSA 160527C00064000 C 05/27/16 64.0 0.00 0.30
CMCSA 160527C00064500 C 05/27/16 64.5 0.00 0.23
CMCSA 160527C00065000 C 05/27/16 65.0 0.03 0.25
CMCSA 160527C00065500 C 05/27/16 65.5 0.00 0.19
CMCSA 160527C00066000 C 05/27/16 66.0 0.00 1.69
CMCSA 160527C00066500 C 05/27/16 66.5 0.00 1.62
CMCSA 160527C00067000 C 05/27/16 67.0 0.00 0.40
CMCSA 160527C00067500 C 05/27/16 67.5 0.00 0.11
CMCSA 160527C00068000 C 05/27/16 68.0 0.00 1.58
CMCSA 160527C00068500 C 05/27/16 68.5 0.00 1.57
CMCSA 160527C00069000 C 05/27/16 69.0 0.00 1.57
CMCSA 160527C00070000 C 05/27/16 70.0 0.00 1.55
CMCSA 160527C00071000 C 05/27/16 71.0 0.00 0.20
CMCSA 160527P00045000 P 05/27/16 45.0 0.00 0.25
CMCSA 160527P00050000 P 05/27/16 50.0 0.00 0.22
CMCSA 160527P00052000 P 05/27/16 52.0 0.00 0.76
CMCSA 160527P00053000 P 05/27/16 53.0 0.00 0.26
CMCSA 160527P00054000 P 05/27/16 54.0 0.02 0.50
CMCSA 160527P00054500 P 05/27/16 54.5 0.00 1.89
CMCSA 160527P00055000 P 05/27/16 55.0 0.00 0.48
CMCSA 160527P00055500 P 05/27/16 55.5 0.02 0.80
CMCSA 160527P00056000 P 05/27/16 56.0 0.19 0.52
CMCSA 160527P00056500 P 05/27/16 56.5 0.20 0.68
CMCSA 160527P00057000 P 05/27/16 57.0 0.24 0.58
CMCSA 160527P00057500 P 05/27/16 57.5 0.31 0.54
CMCSA 160527P00058000 P 05/27/16 58.0 0.40 0.60
CMCSA 160527P00058500 P 05/27/16 58.5 0.52 0.66
CMCSA 160527P00059000 P 05/27/16 59.0 0.62 0.84
CMCSA 160527P00059500 P 05/27/16 59.5 0.73 0.93
CMCSA 160527P00060000 P 05/27/16 60.0 0.92 1.12
CMCSA 160527P00060500 P 05/27/16 60.5 1.09 1.33
CMCSA 160527P00061000 P 05/27/16 61.0 1.30 1.63
CMCSA 160527P00061500 P 05/27/16 61.5 1.57 1.83
CMCSA 160527P00062000 P 05/27/16 62.0 1.87 2.11
CMCSA 160527P00062500 P 05/27/16 62.5 2.19 2.47
CMCSA 160527P00063000 P 05/27/16 63.0 2.44 2.96
CMCSA 160527P00063500 P 05/27/16 63.5 1.63 3.85
CMCSA 160527P00064000 P 05/27/16 64.0 3.00 3.85
CMCSA 160527P00064500 P 05/27/16 64.5 2.14 4.35
CMCSA 160527P00065000 P 05/27/16 65.0 2.61 5.55
CMCSA 160527P00065500 P 05/27/16 65.5 4.40 5.95
CMCSA 160527P00066000 P 05/27/16 66.0 3.55 6.40
CMCSA 160527P00066500 P 05/27/16 66.5 5.40 6.95
CMCSA 160527P00067000 P 05/27/16 67.0 5.90 7.40
CMCSA 160527P00067500 P 05/27/16 67.5 5.65 7.50
CMCSA 160527P00068000 P 05/27/16 68.0 6.75 8.45
CMCSA 160527P00068500 P 05/27/16 68.5 5.60 9.90
CMCSA 160527P00069000 P 05/27/16 69.0 6.20 10.45
CMCSA 160527P00070000 P 05/27/16 70.0 7.10 11.45
CMCSA 160527P00071000 P 05/27/16 71.0 9.80 12.30
CMCSA 160603C00045000 C 06/03/16 45.0 14.65 17.45
CMCSA 160603C00050000 C 06/03/16 50.0 8.65 12.55
CMCSA 160603C00053000 C 06/03/16 53.0 5.70 9.65
CMCSA 160603C00054000 C 06/03/16 54.0 4.75 8.55
CMCSA 160603C00054500 C 06/03/16 54.5 5.50 7.10
CMCSA 160603C00055000 C 06/03/16 55.0 4.15 7.60
CMCSA 160603C00055500 C 06/03/16 55.5 4.20 6.10
CMCSA 160603C00056000 C 06/03/16 56.0 3.80 5.60
CMCSA 160603C00056500 C 06/03/16 56.5 3.90 5.15
CMCSA 160603C00057000 C 06/03/16 57.0 3.15 5.95
CMCSA 160603C00057500 C 06/03/16 57.5 3.15 4.30
CMCSA 160603C00058000 C 06/03/16 58.0 1.80 5.15
CMCSA 160603C00058500 C 06/03/16 58.5 2.80 3.15
CMCSA 160603C00059000 C 06/03/16 59.0 2.47 2.72
CMCSA 160603C00059500 C 06/03/16 59.5 2.12 2.44
CMCSA 160603C00060000 C 06/03/16 60.0 1.77 2.11
CMCSA 160603C00060500 C 06/03/16 60.5 1.46 1.78
CMCSA 160603C00061000 C 06/03/16 61.0 1.19 1.49
CMCSA 160603C00061500 C 06/03/16 61.5 0.94 1.31
CMCSA 160603C00062000 C 06/03/16 62.0 0.73 1.01
CMCSA 160603C00062500 C 06/03/16 62.5 0.55 0.81
CMCSA 160603C00063000 C 06/03/16 63.0 0.42 0.76
CMCSA 160603C00063500 C 06/03/16 63.5 0.28 0.90
CMCSA 160603C00064000 C 06/03/16 64.0 0.00 0.43
CMCSA 160603C00064500 C 06/03/16 64.5 0.00 0.46
CMCSA 160603C00065000 C 06/03/16 65.0 0.03 0.27
CMCSA 160603C00065500 C 06/03/16 65.5 0.00 1.79
CMCSA 160603C00066000 C 06/03/16 66.0 0.00 1.74
CMCSA 160603C00066500 C 06/03/16 66.5 0.00 0.25
CMCSA 160603C00067000 C 06/03/16 67.0 0.00 0.30
CMCSA 160603C00067500 C 06/03/16 67.5 0.00 0.17
CMCSA 160603C00068000 C 06/03/16 68.0 0.00 1.63
CMCSA 160603C00068500 C 06/03/16 68.5 0.00 1.61
CMCSA 160603C00069000 C 06/03/16 69.0 0.00 1.80
CMCSA 160603C00070000 C 06/03/16 70.0 0.00 1.58
CMCSA 160603C00071000 C 06/03/16 71.0 0.00 1.59
CMCSA 160603C00072000 C 06/03/16 72.0 0.00 0.27
CMCSA 160603P00045000 P 06/03/16 45.0 0.00 0.21
CMCSA 160603P00050000 P 06/03/16 50.0 0.00 0.25
CMCSA 160603P00053000 P 06/03/16 53.0 0.00 1.81
CMCSA 160603P00054000 P 06/03/16 54.0 0.02 0.46
CMCSA 160603P00054500 P 06/03/16 54.5 0.01 0.50
CMCSA 160603P00055000 P 06/03/16 55.0 0.20 0.38
CMCSA 160603P00055500 P 06/03/16 55.5 0.06 0.55
CMCSA 160603P00056000 P 06/03/16 56.0 0.27 0.59
CMCSA 160603P00056500 P 06/03/16 56.5 0.25 0.67
CMCSA 160603P00057000 P 06/03/16 57.0 0.31 0.73
CMCSA 160603P00057500 P 06/03/16 57.5 0.42 0.58
CMCSA 160603P00058000 P 06/03/16 58.0 0.50 0.72
CMCSA 160603P00058500 P 06/03/16 58.5 0.63 0.83
CMCSA 160603P00059000 P 06/03/16 59.0 0.73 0.90
CMCSA 160603P00059500 P 06/03/16 59.5 0.87 1.10
CMCSA 160603P00060000 P 06/03/16 60.0 1.02 1.37
CMCSA 160603P00060500 P 06/03/16 60.5 1.20 1.44
CMCSA 160603P00061000 P 06/03/16 61.0 1.41 1.72
CMCSA 160603P00061500 P 06/03/16 61.5 1.70 1.96
CMCSA 160603P00062000 P 06/03/16 62.0 1.98 2.25
CMCSA 160603P00062500 P 06/03/16 62.5 2.26 2.55
CMCSA 160603P00063000 P 06/03/16 63.0 2.25 4.80
CMCSA 160603P00063500 P 06/03/16 63.5 2.20 3.85
CMCSA 160603P00064000 P 06/03/16 64.0 2.80 5.50
CMCSA 160603P00064500 P 06/03/16 64.5 2.68 6.05
CMCSA 160603P00065000 P 06/03/16 65.0 3.85 5.40
CMCSA 160603P00065500 P 06/03/16 65.5 4.40 5.85
CMCSA 160603P00066000 P 06/03/16 66.0 4.05 7.25
CMCSA 160603P00066500 P 06/03/16 66.5 4.55 7.90
CMCSA 160603P00067000 P 06/03/16 67.0 5.00 8.25
CMCSA 160603P00067500 P 06/03/16 67.5 5.45 8.75
CMCSA 160603P00068000 P 06/03/16 68.0 5.50 9.25
CMCSA 160603P00068500 P 06/03/16 68.5 6.00 9.75
CMCSA 160603P00069000 P 06/03/16 69.0 6.40 10.40
CMCSA 160603P00070000 P 06/03/16 70.0 7.10 11.40
CMCSA 160603P00071000 P 06/03/16 71.0 8.10 12.45
CMCSA 160603P00072000 P 06/03/16 72.0 10.80 13.25
CMCSA 160610C00052000 C 06/10/16 52.0 8.00 10.65
CMCSA 160610C00053000 C 06/10/16 53.0 5.80 9.60
CMCSA 160610C00054000 C 06/10/16 54.0 5.40 8.55
CMCSA 160610C00054500 C 06/10/16 54.5 4.70 8.10
CMCSA 160610C00055000 C 06/10/16 55.0 4.75 6.70
CMCSA 160610C00055500 C 06/10/16 55.5 4.30 6.15
CMCSA 160610C00056000 C 06/10/16 56.0 3.90 6.95
CMCSA 160610C00056500 C 06/10/16 56.5 4.00 6.45
CMCSA 160610C00057000 C 06/10/16 57.0 3.50 5.05
CMCSA 160610C00057500 C 06/10/16 57.5 2.32 5.65
CMCSA 160610C00058000 C 06/10/16 58.0 3.30 4.80
CMCSA 160610C00058500 C 06/10/16 58.5 2.91 3.25
CMCSA 160610C00059000 C 06/10/16 59.0 2.59 2.87
CMCSA 160610C00059500 C 06/10/16 59.5 2.23 2.55
CMCSA 160610C00060000 C 06/10/16 60.0 1.89 2.18
CMCSA 160610C00060500 C 06/10/16 60.5 1.58 1.87
CMCSA 160610C00061000 C 06/10/16 61.0 1.30 1.59
CMCSA 160610C00061500 C 06/10/16 61.5 1.08 1.29
CMCSA 160610C00062000 C 06/10/16 62.0 0.84 1.07
CMCSA 160610C00062500 C 06/10/16 62.5 0.67 0.88
CMCSA 160610C00063000 C 06/10/16 63.0 0.51 0.72
CMCSA 160610C00063500 C 06/10/16 63.5 0.37 0.64
CMCSA 160610C00064000 C 06/10/16 64.0 0.28 0.58
CMCSA 160610C00064500 C 06/10/16 64.5 0.00 2.13
CMCSA 160610C00065000 C 06/10/16 65.0 0.04 0.32
CMCSA 160610C00065500 C 06/10/16 65.5 0.00 0.50
CMCSA 160610C00066000 C 06/10/16 66.0 0.00 1.81
CMCSA 160610C00066500 C 06/10/16 66.5 0.00 0.50
CMCSA 160610C00067000 C 06/10/16 67.0 0.00 1.71
CMCSA 160610C00067500 C 06/10/16 67.5 0.00 1.69
CMCSA 160610C00068000 C 06/10/16 68.0 0.00 0.50
CMCSA 160610C00068500 C 06/10/16 68.5 0.00 0.50
CMCSA 160610C00069000 C 06/10/16 69.0 0.00 0.53
CMCSA 160610C00070000 C 06/10/16 70.0 0.00 1.59
CMCSA 160610C00071000 C 06/10/16 71.0 0.00 0.50
CMCSA 160610P00052000 P 06/10/16 52.0 0.00 0.50
CMCSA 160610P00053000 P 06/10/16 53.0 0.01 0.50
CMCSA 160610P00054000 P 06/10/16 54.0 0.05 0.51
CMCSA 160610P00054500 P 06/10/16 54.5 0.06 0.54
CMCSA 160610P00055000 P 06/10/16 55.0 0.19 0.48
CMCSA 160610P00055500 P 06/10/16 55.5 0.30 0.69
CMCSA 160610P00056000 P 06/10/16 56.0 0.28 0.66
CMCSA 160610P00056500 P 06/10/16 56.5 0.36 0.87
CMCSA 160610P00057000 P 06/10/16 57.0 0.41 0.68
CMCSA 160610P00057500 P 06/10/16 57.5 0.50 0.70
CMCSA 160610P00058000 P 06/10/16 58.0 0.66 0.88
CMCSA 160610P00058500 P 06/10/16 58.5 0.70 0.99
CMCSA 160610P00059000 P 06/10/16 59.0 0.86 1.04
CMCSA 160610P00059500 P 06/10/16 59.5 0.95 1.29
CMCSA 160610P00060000 P 06/10/16 60.0 1.12 1.36
CMCSA 160610P00060500 P 06/10/16 60.5 1.33 1.55
CMCSA 160610P00061000 P 06/10/16 61.0 1.54 1.85
CMCSA 160610P00061500 P 06/10/16 61.5 1.79 2.02
CMCSA 160610P00062000 P 06/10/16 62.0 2.08 2.44
CMCSA 160610P00062500 P 06/10/16 62.5 2.35 2.70
CMCSA 160610P00063000 P 06/10/16 63.0 2.35 3.65
CMCSA 160610P00063500 P 06/10/16 63.5 1.75 5.30
CMCSA 160610P00064000 P 06/10/16 64.0 2.12 5.60
CMCSA 160610P00064500 P 06/10/16 64.5 3.50 5.00
CMCSA 160610P00065000 P 06/10/16 65.0 2.65 5.40
CMCSA 160610P00065500 P 06/10/16 65.5 4.40 5.90
CMCSA 160610P00066000 P 06/10/16 66.0 4.90 6.40
CMCSA 160610P00066500 P 06/10/16 66.5 4.65 7.75
CMCSA 160610P00067000 P 06/10/16 67.0 4.55 8.25
CMCSA 160610P00067500 P 06/10/16 67.5 5.60 8.75
CMCSA 160610P00068000 P 06/10/16 68.0 6.05 9.40
CMCSA 160610P00068500 P 06/10/16 68.5 6.45 9.75
CMCSA 160610P00069000 P 06/10/16 69.0 6.50 10.25
CMCSA 160610P00070000 P 06/10/16 70.0 7.50 10.45
CMCSA 160610P00071000 P 06/10/16 71.0 8.60 12.45
CMCSA 160617C00032500 C 06/17/16 32.5 26.55 29.35
CMCSA 160617C00035000 C 06/17/16 35.0 23.65 27.50
CMCSA 160617C00037500 C 06/17/16 37.5 21.20 24.80
CMCSA 160617C00040000 C 06/17/16 40.0 18.80 22.40
CMCSA 160617C00042500 C 06/17/16 42.5 16.30 20.20
CMCSA 160617C00045000 C 06/17/16 45.0 14.00 17.05
CMCSA 160617C00047500 C 06/17/16 47.5 12.45 14.55
CMCSA 160617C00050000 C 06/17/16 50.0 9.85 12.50
CMCSA 160617C00052500 C 06/17/16 52.5 7.70 10.10
CMCSA 160617C00055000 C 06/17/16 55.0 5.50 6.60
CMCSA 160617C00057500 C 06/17/16 57.5 3.90 4.25
CMCSA 160617C00060000 C 06/17/16 60.0 2.18 2.31
CMCSA 160617C00062500 C 06/17/16 62.5 0.90 0.96
CMCSA 160617C00065000 C 06/17/16 65.0 0.25 0.30
CMCSA 160617C00067500 C 06/17/16 67.5 0.04 0.08
CMCSA 160617C00070000 C 06/17/16 70.0 0.00 0.05
CMCSA 160617C00075000 C 06/17/16 75.0 0.00 0.04
CMCSA 160617C00080000 C 06/17/16 80.0 0.00 0.04
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 0.03
CMCSA 160617P00037500 P 06/17/16 37.5 0.01 0.03
CMCSA 160617P00040000 P 06/17/16 40.0 0.03 0.04
CMCSA 160617P00042500 P 06/17/16 42.5 0.04 0.07
CMCSA 160617P00045000 P 06/17/16 45.0 0.06 0.08
CMCSA 160617P00047500 P 06/17/16 47.5 0.10 0.13
CMCSA 160617P00050000 P 06/17/16 50.0 0.15 0.19
CMCSA 160617P00052500 P 06/17/16 52.5 0.24 0.28
CMCSA 160617P00055000 P 06/17/16 55.0 0.41 0.48
CMCSA 160617P00057500 P 06/17/16 57.5 0.74 0.80
CMCSA 160617P00060000 P 06/17/16 60.0 1.39 1.47
CMCSA 160617P00062500 P 06/17/16 62.5 2.58 2.68
CMCSA 160617P00065000 P 06/17/16 65.0 4.25 5.30
CMCSA 160617P00067500 P 06/17/16 67.5 5.05 7.65
CMCSA 160617P00070000 P 06/17/16 70.0 7.65 11.25
CMCSA 160617P00075000 P 06/17/16 75.0 12.10 16.45
CMCSA 160617P00080000 P 06/17/16 80.0 18.40 20.65
CMCSA 160617P00085000 P 06/17/16 85.0 22.10 26.35
CMCSA 160617P00090000 P 06/17/16 90.0 28.20 31.35
CMCSA 160715C00030000 C 07/15/16 30.0 28.90 31.85
CMCSA 160715C00032500 C 07/15/16 32.5 26.25 29.85
CMCSA 160715C00035000 C 07/15/16 35.0 24.00 27.30
CMCSA 160715C00037500 C 07/15/16 37.5 21.35 24.80
CMCSA 160715C00040000 C 07/15/16 40.0 19.10 22.35
CMCSA 160715C00042500 C 07/15/16 42.5 16.50 19.85
CMCSA 160715C00045000 C 07/15/16 45.0 14.00 17.40
CMCSA 160715C00047500 C 07/15/16 47.5 12.55 14.10
CMCSA 160715C00050000 C 07/15/16 50.0 10.15 11.55
CMCSA 160715C00052500 C 07/15/16 52.5 7.85 9.35
CMCSA 160715C00055000 C 07/15/16 55.0 6.25 6.60
CMCSA 160715C00057500 C 07/15/16 57.5 4.20 4.45
CMCSA 160715C00060000 C 07/15/16 60.0 2.55 2.63
CMCSA 160715C00062500 C 07/15/16 62.5 1.24 1.29
CMCSA 160715C00065000 C 07/15/16 65.0 0.46 0.52
CMCSA 160715C00067500 C 07/15/16 67.5 0.13 0.18
CMCSA 160715C00070000 C 07/15/16 70.0 0.02 0.08
CMCSA 160715C00072500 C 07/15/16 72.5 0.00 0.03
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 0.04
CMCSA 160715C00090000 C 07/15/16 90.0 0.00 0.03
CMCSA 160715P00030000 P 07/15/16 30.0 0.01 0.05
CMCSA 160715P00032500 P 07/15/16 32.5 0.02 0.07
CMCSA 160715P00035000 P 07/15/16 35.0 0.04 0.09
CMCSA 160715P00037500 P 07/15/16 37.5 0.05 0.10
CMCSA 160715P00040000 P 07/15/16 40.0 0.07 0.13
CMCSA 160715P00042500 P 07/15/16 42.5 0.09 0.15
CMCSA 160715P00045000 P 07/15/16 45.0 0.14 0.19
CMCSA 160715P00047500 P 07/15/16 47.5 0.20 0.25
CMCSA 160715P00050000 P 07/15/16 50.0 0.30 0.35
CMCSA 160715P00052500 P 07/15/16 52.5 0.46 0.52
CMCSA 160715P00055000 P 07/15/16 55.0 0.72 0.76
CMCSA 160715P00057500 P 07/15/16 57.5 1.16 1.22
CMCSA 160715P00060000 P 07/15/16 60.0 1.93 1.98
CMCSA 160715P00062500 P 07/15/16 62.5 3.15 3.25
CMCSA 160715P00065000 P 07/15/16 65.0 4.80 5.15
CMCSA 160715P00067500 P 07/15/16 67.5 6.75 7.95
CMCSA 160715P00070000 P 07/15/16 70.0 8.75 10.55
CMCSA 160715P00072500 P 07/15/16 72.5 10.50 13.85
CMCSA 160715P00075000 P 07/15/16 75.0 13.70 15.60
CMCSA 160715P00080000 P 07/15/16 80.0 18.60 21.10
CMCSA 160715P00085000 P 07/15/16 85.0 22.85 26.60
CMCSA 160715P00090000 P 07/15/16 90.0 28.40 31.25
CMCSA 161021C00030000 C 10/21/16 30.0 28.85 31.85
CMCSA 161021C00032500 C 10/21/16 32.5 26.20 30.10
CMCSA 161021C00035000 C 10/21/16 35.0 23.65 27.65
CMCSA 161021C00037500 C 10/21/16 37.5 21.20 25.20
CMCSA 161021C00040000 C 10/21/16 40.0 18.80 22.75
CMCSA 161021C00042500 C 10/21/16 42.5 16.40 20.30
CMCSA 161021C00045000 C 10/21/16 45.0 14.10 17.85
CMCSA 161021C00047500 C 10/21/16 47.5 12.40 14.50
CMCSA 161021C00050000 C 10/21/16 50.0 10.70 11.90
CMCSA 161021C00052500 C 10/21/16 52.5 9.10 9.55
CMCSA 161021C00055000 C 10/21/16 55.0 7.05 7.45
CMCSA 161021C00057500 C 10/21/16 57.5 5.35 5.50
CMCSA 161021C00060000 C 10/21/16 60.0 3.75 3.85
CMCSA 161021C00062500 C 10/21/16 62.5 2.42 2.54
CMCSA 161021C00065000 C 10/21/16 65.0 1.42 1.52
CMCSA 161021C00067500 C 10/21/16 67.5 0.74 0.82
CMCSA 161021C00070000 C 10/21/16 70.0 0.34 0.41
CMCSA 161021C00075000 C 10/21/16 75.0 0.04 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 0.07 0.15
CMCSA 161021P00032500 P 10/21/16 32.5 0.12 0.18
CMCSA 161021P00035000 P 10/21/16 35.0 0.18 0.22
CMCSA 161021P00037500 P 10/21/16 37.5 0.23 0.28
CMCSA 161021P00040000 P 10/21/16 40.0 0.30 0.36
CMCSA 161021P00042500 P 10/21/16 42.5 0.39 0.46
CMCSA 161021P00045000 P 10/21/16 45.0 0.52 0.59
CMCSA 161021P00047500 P 10/21/16 47.5 0.66 0.77
CMCSA 161021P00050000 P 10/21/16 50.0 0.91 1.01
CMCSA 161021P00052500 P 10/21/16 52.5 1.27 1.37
CMCSA 161021P00055000 P 10/21/16 55.0 1.74 1.85
CMCSA 161021P00057500 P 10/21/16 57.5 2.40 2.51
CMCSA 161021P00060000 P 10/21/16 60.0 3.30 3.45
CMCSA 161021P00062500 P 10/21/16 62.5 4.45 4.60
CMCSA 161021P00065000 P 10/21/16 65.0 6.00 6.15
CMCSA 161021P00067500 P 10/21/16 67.5 7.75 8.05
CMCSA 161021P00070000 P 10/21/16 70.0 8.20 12.10
CMCSA 161021P00075000 P 10/21/16 75.0 12.85 16.85
CMCSA 161021P00080000 P 10/21/16 80.0 17.45 21.60
CMCSA 161021P00085000 P 10/21/16 85.0 22.85 26.20
CMCSA 170120C00025000 C 01/20/17 25.0 33.75 36.85
CMCSA 170120C00028000 C 01/20/17 28.0 30.60 34.95
CMCSA 170120C00030000 C 01/20/17 30.0 29.80 31.85
CMCSA 170120C00033000 C 01/20/17 33.0 25.90 30.00
CMCSA 170120C00035000 C 01/20/17 35.0 23.95 28.05
CMCSA 170120C00038000 C 01/20/17 38.0 21.35 24.10
CMCSA 170120C00040000 C 01/20/17 40.0 18.95 21.80
CMCSA 170120C00043000 C 01/20/17 43.0 17.00 19.30
CMCSA 170120C00045000 C 01/20/17 45.0 15.55 16.95
CMCSA 170120C00048000 C 01/20/17 48.0 12.40 15.25
CMCSA 170120C00050000 C 01/20/17 50.0 11.80 12.20
CMCSA 170120C00052500 C 01/20/17 52.5 9.80 10.05
CMCSA 170120C00055000 C 01/20/17 55.0 7.95 8.15
CMCSA 170120C00057500 C 01/20/17 57.5 6.20 6.35
CMCSA 170120C00060000 C 01/20/17 60.0 4.65 4.80
CMCSA 170120C00062500 C 01/20/17 62.5 3.35 3.50
CMCSA 170120C00065000 C 01/20/17 65.0 2.29 2.40
CMCSA 170120C00067500 C 01/20/17 67.5 1.46 1.58
CMCSA 170120C00070000 C 01/20/17 70.0 0.89 0.96
CMCSA 170120C00072500 C 01/20/17 72.5 0.49 0.57
CMCSA 170120C00075000 C 01/20/17 75.0 0.25 0.32
CMCSA 170120C00080000 C 01/20/17 80.0 0.04 0.08
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 0.14 0.18
CMCSA 170120P00028000 P 01/20/17 28.0 0.19 0.24
CMCSA 170120P00030000 P 01/20/17 30.0 0.24 0.29
CMCSA 170120P00033000 P 01/20/17 33.0 0.33 0.38
CMCSA 170120P00035000 P 01/20/17 35.0 0.40 0.46
CMCSA 170120P00038000 P 01/20/17 38.0 0.52 0.60
CMCSA 170120P00040000 P 01/20/17 40.0 0.65 0.71
CMCSA 170120P00043000 P 01/20/17 43.0 0.83 0.91
CMCSA 170120P00045000 P 01/20/17 45.0 1.00 1.08
CMCSA 170120P00048000 P 01/20/17 48.0 1.35 1.43
CMCSA 170120P00050000 P 01/20/17 50.0 1.63 1.71
CMCSA 170120P00052500 P 01/20/17 52.5 2.09 2.19
CMCSA 170120P00055000 P 01/20/17 55.0 2.57 2.79
CMCSA 170120P00057500 P 01/20/17 57.5 3.45 3.60
CMCSA 170120P00060000 P 01/20/17 60.0 4.40 4.55
CMCSA 170120P00062500 P 01/20/17 62.5 5.60 5.75
CMCSA 170120P00065000 P 01/20/17 65.0 7.00 7.20
CMCSA 170120P00067500 P 01/20/17 67.5 8.70 8.90
CMCSA 170120P00070000 P 01/20/17 70.0 10.55 10.90
CMCSA 170120P00072500 P 01/20/17 72.5 12.65 13.00
CMCSA 170120P00075000 P 01/20/17 75.0 14.90 15.25
CMCSA 170120P00080000 P 01/20/17 80.0 18.25 21.95
CMCSA 170120P00085000 P 01/20/17 85.0 23.30 26.15
CMCSA 170120P00090000 P 01/20/17 90.0 27.95 31.95
CMCSA 180119C00027500 C 01/19/18 27.5 31.65 34.70
CMCSA 180119C00030000 C 01/19/18 30.0 29.00 32.15
CMCSA 180119C00032500 C 01/19/18 32.5 26.25 31.00
CMCSA 180119C00035000 C 01/19/18 35.0 23.95 28.50
CMCSA 180119C00037500 C 01/19/18 37.5 22.20 25.15
CMCSA 180119C00040000 C 01/19/18 40.0 19.65 22.60
CMCSA 180119C00042500 C 01/19/18 42.5 17.25 21.00
CMCSA 180119C00045000 C 01/19/18 45.0 16.70 17.95
CMCSA 180119C00047500 C 01/19/18 47.5 15.35 15.80
CMCSA 180119C00050000 C 01/19/18 50.0 13.60 13.85
CMCSA 180119C00052500 C 01/19/18 52.5 11.80 12.10
CMCSA 180119C00055000 C 01/19/18 55.0 10.10 10.45
CMCSA 180119C00057500 C 01/19/18 57.5 8.60 8.90
CMCSA 180119C00060000 C 01/19/18 60.0 7.25 7.55
CMCSA 180119C00062500 C 01/19/18 62.5 6.00 6.25
CMCSA 180119C00065000 C 01/19/18 65.0 4.90 5.15
CMCSA 180119C00067500 C 01/19/18 67.5 3.95 4.15
CMCSA 180119C00070000 C 01/19/18 70.0 3.15 3.35
CMCSA 180119C00072500 C 01/19/18 72.5 2.46 2.65
CMCSA 180119C00075000 C 01/19/18 75.0 1.90 2.06
CMCSA 180119C00080000 C 01/19/18 80.0 1.08 1.20
CMCSA 180119C00085000 C 01/19/18 85.0 0.48 0.69
CMCSA 180119C00090000 C 01/19/18 90.0 0.23 0.41
CMCSA 180119P00027500 P 01/19/18 27.5 0.64 0.83
CMCSA 180119P00030000 P 01/19/18 30.0 0.80 0.95
CMCSA 180119P00032500 P 01/19/18 32.5 1.00 1.17
CMCSA 180119P00035000 P 01/19/18 35.0 1.23 1.42
CMCSA 180119P00037500 P 01/19/18 37.5 1.51 1.71
CMCSA 180119P00040000 P 01/19/18 40.0 1.86 2.05
CMCSA 180119P00042500 P 01/19/18 42.5 2.23 2.44
CMCSA 180119P00045000 P 01/19/18 45.0 2.69 2.94
CMCSA 180119P00047500 P 01/19/18 47.5 3.25 3.50
CMCSA 180119P00050000 P 01/19/18 50.0 3.85 4.15
CMCSA 180119P00052500 P 01/19/18 52.5 4.60 4.90
CMCSA 180119P00055000 P 01/19/18 55.0 5.45 5.75
CMCSA 180119P00057500 P 01/19/18 57.5 6.35 6.60
CMCSA 180119P00060000 P 01/19/18 60.0 7.50 7.75
CMCSA 180119P00062500 P 01/19/18 62.5 8.70 9.00
CMCSA 180119P00065000 P 01/19/18 65.0 10.10 10.35
CMCSA 180119P00067500 P 01/19/18 67.5 11.60 11.90
CMCSA 180119P00070000 P 01/19/18 70.0 13.25 13.55
CMCSA 180119P00072500 P 01/19/18 72.5 15.00 15.35
CMCSA 180119P00075000 P 01/19/18 75.0 16.80 17.25
CMCSA 180119P00080000 P 01/19/18 80.0 20.90 21.60
CMCSA 180119P00085000 P 01/19/18 85.0 25.15 26.10
CMCSA 180119P00090000 P 01/19/18 90.0 29.25 31.10

OPRA data is delayed 15 minutes.