Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-12-19)Premium Content

Comcast Corporation (CMCSA)
As of Jan 27 2015 11:49AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMCSA 150130C00040000 C 01/30/15 40.0 14.55 18.00
CMCSA 150130C00045000 C 01/30/15 45.0 9.55 12.85
CMCSA 150130C00046000 C 01/30/15 46.0 8.55 11.90
CMCSA 150130C00047000 C 01/30/15 47.0 8.90 10.00
CMCSA 150130C00048000 C 01/30/15 48.0 7.90 8.90
CMCSA 150130C00048500 C 01/30/15 48.5 7.50 8.25
CMCSA 150130C00049000 C 01/30/15 49.0 7.00 7.75
CMCSA 150130C00049500 C 01/30/15 49.5 6.50 7.20
CMCSA 150130C00050000 C 01/30/15 50.0 5.95 6.70
CMCSA 150130C00050500 C 01/30/15 50.5 5.45 6.20
CMCSA 150130C00051000 C 01/30/15 51.0 5.00 5.75
CMCSA 150130C00051500 C 01/30/15 51.5 4.50 5.25
CMCSA 150130C00052000 C 01/30/15 52.0 4.00 4.75
CMCSA 150130C00052500 C 01/30/15 52.5 3.50 4.25
CMCSA 150130C00053000 C 01/30/15 53.0 3.05 3.75
CMCSA 150130C00053500 C 01/30/15 53.5 2.55 3.20
CMCSA 150130C00054000 C 01/30/15 54.0 2.10 2.61
CMCSA 150130C00054500 C 01/30/15 54.5 1.62 2.12
CMCSA 150130C00055000 C 01/30/15 55.0 1.31 1.61
CMCSA 150130C00055500 C 01/30/15 55.5 0.91 1.18
CMCSA 150130C00056000 C 01/30/15 56.0 0.55 0.70
CMCSA 150130C00056500 C 01/30/15 56.5 0.29 0.36
CMCSA 150130C00057000 C 01/30/15 57.0 0.14 0.21
CMCSA 150130C00057500 C 01/30/15 57.5 0.03 0.21
CMCSA 150130C00058000 C 01/30/15 58.0 0.00 0.09
CMCSA 150130C00058500 C 01/30/15 58.5 0.00 0.04
CMCSA 150130C00059000 C 01/30/15 59.0 0.00 0.14
CMCSA 150130C00059500 C 01/30/15 59.5 0.00 0.38
CMCSA 150130C00060000 C 01/30/15 60.0 0.00 0.38
CMCSA 150130C00060500 C 01/30/15 60.5 0.00 0.38
CMCSA 150130C00061000 C 01/30/15 61.0 0.00 0.38
CMCSA 150130C00061500 C 01/30/15 61.5 0.00 0.38
CMCSA 150130C00062000 C 01/30/15 62.0 0.00 0.38
CMCSA 150130C00062500 C 01/30/15 62.5 0.00 0.38
CMCSA 150130C00063000 C 01/30/15 63.0 0.00 0.38
CMCSA 150130C00063500 C 01/30/15 63.5 0.00 0.38
CMCSA 150130C00064000 C 01/30/15 64.0 0.00 0.38
CMCSA 150130C00064500 C 01/30/15 64.5 0.00 0.38
CMCSA 150130C00065000 C 01/30/15 65.0 0.00 0.38
CMCSA 150130C00065500 C 01/30/15 65.5 0.00 0.38
CMCSA 150130C00066000 C 01/30/15 66.0 0.00 0.13
CMCSA 150130C00066500 C 01/30/15 66.5 0.00 0.13
CMCSA 150130C00067500 C 01/30/15 67.5 0.00 0.13
CMCSA 150130C00070000 C 01/30/15 70.0 0.00 0.13
CMCSA 150130P00040000 P 01/30/15 40.0 0.00 0.38
CMCSA 150130P00045000 P 01/30/15 45.0 0.00 0.38
CMCSA 150130P00046000 P 01/30/15 46.0 0.00 0.38
CMCSA 150130P00047000 P 01/30/15 47.0 0.00 0.38
CMCSA 150130P00048000 P 01/30/15 48.0 0.00 0.14
CMCSA 150130P00048500 P 01/30/15 48.5 0.00 0.14
CMCSA 150130P00049000 P 01/30/15 49.0 0.00 0.14
CMCSA 150130P00049500 P 01/30/15 49.5 0.00 0.15
CMCSA 150130P00050000 P 01/30/15 50.0 0.00 0.05
CMCSA 150130P00050500 P 01/30/15 50.5 0.00 0.15
CMCSA 150130P00051000 P 01/30/15 51.0 0.00 0.16
CMCSA 150130P00051500 P 01/30/15 51.5 0.00 0.15
CMCSA 150130P00052000 P 01/30/15 52.0 0.00 0.17
CMCSA 150130P00052500 P 01/30/15 52.5 0.00 0.19
CMCSA 150130P00053000 P 01/30/15 53.0 0.00 0.22
CMCSA 150130P00053500 P 01/30/15 53.5 0.05 0.13
CMCSA 150130P00054000 P 01/30/15 54.0 0.00 0.25
CMCSA 150130P00054500 P 01/30/15 54.5 0.00 0.27
CMCSA 150130P00055000 P 01/30/15 55.0 0.15 0.29
CMCSA 150130P00055500 P 01/30/15 55.5 0.24 0.41
CMCSA 150130P00056000 P 01/30/15 56.0 0.35 0.47
CMCSA 150130P00056500 P 01/30/15 56.5 0.58 0.75
CMCSA 150130P00057000 P 01/30/15 57.0 0.62 1.10
CMCSA 150130P00057500 P 01/30/15 57.5 1.01 1.53
CMCSA 150130P00058000 P 01/30/15 58.0 1.39 2.02
CMCSA 150130P00058500 P 01/30/15 58.5 1.82 2.53
CMCSA 150130P00059000 P 01/30/15 59.0 2.30 2.99
CMCSA 150130P00059500 P 01/30/15 59.5 2.81 3.50
CMCSA 150130P00060000 P 01/30/15 60.0 3.30 4.00
CMCSA 150130P00060500 P 01/30/15 60.5 3.75 4.50
CMCSA 150130P00061000 P 01/30/15 61.0 4.25 5.00
CMCSA 150130P00061500 P 01/30/15 61.5 4.75 5.55
CMCSA 150130P00062000 P 01/30/15 62.0 5.25 6.05
CMCSA 150130P00062500 P 01/30/15 62.5 5.75 6.55
CMCSA 150130P00063000 P 01/30/15 63.0 6.30 7.05
CMCSA 150130P00063500 P 01/30/15 63.5 6.70 7.60
CMCSA 150130P00064000 P 01/30/15 64.0 7.25 8.05
CMCSA 150130P00064500 P 01/30/15 64.5 7.70 8.60
CMCSA 150130P00065000 P 01/30/15 65.0 8.25 9.05
CMCSA 150130P00065500 P 01/30/15 65.5 7.75 10.20
CMCSA 150130P00066000 P 01/30/15 66.0 8.15 11.45
CMCSA 150130P00066500 P 01/30/15 66.5 8.05 11.95
CMCSA 150130P00067500 P 01/30/15 67.5 9.15 12.95
CMCSA 150130P00070000 P 01/30/15 70.0 12.00 15.45
CMCSA 150206C00045000 C 02/06/15 45.0 10.50 11.95
CMCSA 150206C00046000 C 02/06/15 46.0 9.70 11.30
CMCSA 150206C00047000 C 02/06/15 47.0 9.00 9.75
CMCSA 150206C00048000 C 02/06/15 48.0 8.00 8.75
CMCSA 150206C00049000 C 02/06/15 49.0 7.00 7.75
CMCSA 150206C00049500 C 02/06/15 49.5 6.50 7.25
CMCSA 150206C00050000 C 02/06/15 50.0 5.95 6.80
CMCSA 150206C00050500 C 02/06/15 50.5 5.50 6.30
CMCSA 150206C00051000 C 02/06/15 51.0 5.05 5.80
CMCSA 150206C00051500 C 02/06/15 51.5 4.60 5.30
CMCSA 150206C00052000 C 02/06/15 52.0 4.10 4.80
CMCSA 150206C00052500 C 02/06/15 52.5 3.60 4.30
CMCSA 150206C00053000 C 02/06/15 53.0 3.15 3.85
CMCSA 150206C00053500 C 02/06/15 53.5 2.70 3.35
CMCSA 150206C00054000 C 02/06/15 54.0 2.25 2.83
CMCSA 150206C00054500 C 02/06/15 54.5 1.84 2.28
CMCSA 150206C00055000 C 02/06/15 55.0 1.55 1.83
CMCSA 150206C00055500 C 02/06/15 55.5 1.16 1.46
CMCSA 150206C00056000 C 02/06/15 56.0 0.83 0.97
CMCSA 150206C00056500 C 02/06/15 56.5 0.58 0.87
CMCSA 150206C00057000 C 02/06/15 57.0 0.36 0.55
CMCSA 150206C00057500 C 02/06/15 57.5 0.26 0.43
CMCSA 150206C00058000 C 02/06/15 58.0 0.14 0.21
CMCSA 150206C00058500 C 02/06/15 58.5 0.05 0.29
CMCSA 150206C00059000 C 02/06/15 59.0 0.01 0.21
CMCSA 150206C00059500 C 02/06/15 59.5 0.00 0.17
CMCSA 150206C00060000 C 02/06/15 60.0 0.00 0.15
CMCSA 150206C00060500 C 02/06/15 60.5 0.00 0.38
CMCSA 150206C00061000 C 02/06/15 61.0 0.00 0.38
CMCSA 150206C00061500 C 02/06/15 61.5 0.00 0.37
CMCSA 150206C00062000 C 02/06/15 62.0 0.00 0.38
CMCSA 150206C00062500 C 02/06/15 62.5 0.00 0.38
CMCSA 150206C00063000 C 02/06/15 63.0 0.00 0.38
CMCSA 150206C00063500 C 02/06/15 63.5 0.00 0.38
CMCSA 150206C00064000 C 02/06/15 64.0 0.00 0.38
CMCSA 150206C00064500 C 02/06/15 64.5 0.00 0.38
CMCSA 150206C00065000 C 02/06/15 65.0 0.00 0.38
CMCSA 150206C00065500 C 02/06/15 65.5 0.00 0.38
CMCSA 150206C00066000 C 02/06/15 66.0 0.00 0.38
CMCSA 150206C00066500 C 02/06/15 66.5 0.00 0.38
CMCSA 150206P00045000 P 02/06/15 45.0 0.00 0.07
CMCSA 150206P00046000 P 02/06/15 46.0 0.00 0.17
CMCSA 150206P00047000 P 02/06/15 47.0 0.00 0.17
CMCSA 150206P00048000 P 02/06/15 48.0 0.00 0.18
CMCSA 150206P00049000 P 02/06/15 49.0 0.00 0.22
CMCSA 150206P00049500 P 02/06/15 49.5 0.00 0.25
CMCSA 150206P00050000 P 02/06/15 50.0 0.00 0.27
CMCSA 150206P00050500 P 02/06/15 50.5 0.00 0.31
CMCSA 150206P00051000 P 02/06/15 51.0 0.00 0.31
CMCSA 150206P00051500 P 02/06/15 51.5 0.00 0.32
CMCSA 150206P00052000 P 02/06/15 52.0 0.01 0.35
CMCSA 150206P00052500 P 02/06/15 52.5 0.01 0.49
CMCSA 150206P00053000 P 02/06/15 53.0 0.02 0.27
CMCSA 150206P00053500 P 02/06/15 53.5 0.05 0.28
CMCSA 150206P00054000 P 02/06/15 54.0 0.20 0.35
CMCSA 150206P00054500 P 02/06/15 54.5 0.28 0.32
CMCSA 150206P00055000 P 02/06/15 55.0 0.37 0.58
CMCSA 150206P00055500 P 02/06/15 55.5 0.50 0.56
CMCSA 150206P00056000 P 02/06/15 56.0 0.67 0.84
CMCSA 150206P00056500 P 02/06/15 56.5 0.92 0.99
CMCSA 150206P00057000 P 02/06/15 57.0 1.21 1.32
CMCSA 150206P00057500 P 02/06/15 57.5 1.32 1.65
CMCSA 150206P00058000 P 02/06/15 58.0 1.55 2.14
CMCSA 150206P00058500 P 02/06/15 58.5 1.95 2.59
CMCSA 150206P00059000 P 02/06/15 59.0 2.39 3.05
CMCSA 150206P00059500 P 02/06/15 59.5 2.80 3.55
CMCSA 150206P00060000 P 02/06/15 60.0 3.30 4.00
CMCSA 150206P00060500 P 02/06/15 60.5 3.80 4.50
CMCSA 150206P00061000 P 02/06/15 61.0 4.30 5.00
CMCSA 150206P00061500 P 02/06/15 61.5 4.75 5.50
CMCSA 150206P00062000 P 02/06/15 62.0 5.20 6.10
CMCSA 150206P00062500 P 02/06/15 62.5 5.70 6.55
CMCSA 150206P00063000 P 02/06/15 63.0 6.20 7.10
CMCSA 150206P00063500 P 02/06/15 63.5 6.70 7.55
CMCSA 150206P00064000 P 02/06/15 64.0 7.20 8.05
CMCSA 150206P00064500 P 02/06/15 64.5 7.70 8.55
CMCSA 150206P00065000 P 02/06/15 65.0 8.20 9.05
CMCSA 150206P00065500 P 02/06/15 65.5 7.55 10.60
CMCSA 150206P00066000 P 02/06/15 66.0 7.65 11.45
CMCSA 150206P00066500 P 02/06/15 66.5 8.15 11.95
CMCSA 150213C00045000 C 02/13/15 45.0 10.50 11.95
CMCSA 150213C00046000 C 02/13/15 46.0 9.75 11.30
CMCSA 150213C00047000 C 02/13/15 47.0 9.00 9.75
CMCSA 150213C00048000 C 02/13/15 48.0 8.00 8.75
CMCSA 150213C00049000 C 02/13/15 49.0 7.00 7.80
CMCSA 150213C00049500 C 02/13/15 49.5 6.55 7.25
CMCSA 150213C00050000 C 02/13/15 50.0 6.05 6.80
CMCSA 150213C00050500 C 02/13/15 50.5 5.55 6.30
CMCSA 150213C00051000 C 02/13/15 51.0 5.10 5.80
CMCSA 150213C00051500 C 02/13/15 51.5 4.65 5.30
CMCSA 150213C00052000 C 02/13/15 52.0 4.20 4.85
CMCSA 150213C00052500 C 02/13/15 52.5 3.75 4.35
CMCSA 150213C00053000 C 02/13/15 53.0 3.25 3.75
CMCSA 150213C00053500 C 02/13/15 53.5 2.85 3.10
CMCSA 150213C00054000 C 02/13/15 54.0 2.40 2.71
CMCSA 150213C00054500 C 02/13/15 54.5 2.05 2.19
CMCSA 150213C00055000 C 02/13/15 55.0 1.74 1.91
CMCSA 150213C00055500 C 02/13/15 55.5 1.33 1.54
CMCSA 150213C00056000 C 02/13/15 56.0 1.07 1.14
CMCSA 150213C00056500 C 02/13/15 56.5 0.77 1.03
CMCSA 150213C00057000 C 02/13/15 57.0 0.57 0.87
CMCSA 150213C00057500 C 02/13/15 57.5 0.42 0.54
CMCSA 150213C00058000 C 02/13/15 58.0 0.30 0.55
CMCSA 150213C00058500 C 02/13/15 58.5 0.16 0.50
CMCSA 150213C00059000 C 02/13/15 59.0 0.08 0.38
CMCSA 150213C00059500 C 02/13/15 59.5 0.04 0.28
CMCSA 150213C00060000 C 02/13/15 60.0 0.01 0.16
CMCSA 150213C00060500 C 02/13/15 60.5 0.00 0.38
CMCSA 150213C00061000 C 02/13/15 61.0 0.00 0.38
CMCSA 150213C00061500 C 02/13/15 61.5 0.00 0.38
CMCSA 150213C00062000 C 02/13/15 62.0 0.00 0.38
CMCSA 150213C00062500 C 02/13/15 62.5 0.00 0.38
CMCSA 150213C00063000 C 02/13/15 63.0 0.00 0.38
CMCSA 150213C00063500 C 02/13/15 63.5 0.00 0.38
CMCSA 150213C00064000 C 02/13/15 64.0 0.00 0.38
CMCSA 150213C00064500 C 02/13/15 64.5 0.00 0.38
CMCSA 150213C00065000 C 02/13/15 65.0 0.00 0.38
CMCSA 150213C00065500 C 02/13/15 65.5 0.00 0.38
CMCSA 150213C00066000 C 02/13/15 66.0 0.00 0.38
CMCSA 150213C00066500 C 02/13/15 66.5 0.00 0.38
CMCSA 150213P00045000 P 02/13/15 45.0 0.00 0.38
CMCSA 150213P00046000 P 02/13/15 46.0 0.00 0.38
CMCSA 150213P00047000 P 02/13/15 47.0 0.00 0.38
CMCSA 150213P00048000 P 02/13/15 48.0 0.00 0.38
CMCSA 150213P00049000 P 02/13/15 49.0 0.00 0.38
CMCSA 150213P00049500 P 02/13/15 49.5 0.01 0.27
CMCSA 150213P00050000 P 02/13/15 50.0 0.01 0.25
CMCSA 150213P00050500 P 02/13/15 50.5 0.02 0.29
CMCSA 150213P00051000 P 02/13/15 51.0 0.01 0.17
CMCSA 150213P00051500 P 02/13/15 51.5 0.02 0.37
CMCSA 150213P00052000 P 02/13/15 52.0 0.03 0.20
CMCSA 150213P00052500 P 02/13/15 52.5 0.01 0.41
CMCSA 150213P00053000 P 02/13/15 53.0 0.05 0.27
CMCSA 150213P00053500 P 02/13/15 53.5 0.26 0.42
CMCSA 150213P00054000 P 02/13/15 54.0 0.30 0.42
CMCSA 150213P00054500 P 02/13/15 54.5 0.41 0.66
CMCSA 150213P00055000 P 02/13/15 55.0 0.52 0.61
CMCSA 150213P00055500 P 02/13/15 55.5 0.67 0.88
CMCSA 150213P00056000 P 02/13/15 56.0 0.86 0.96
CMCSA 150213P00056500 P 02/13/15 56.5 1.11 1.19
CMCSA 150213P00057000 P 02/13/15 57.0 1.37 1.51
CMCSA 150213P00057500 P 02/13/15 57.5 1.70 1.81
CMCSA 150213P00058000 P 02/13/15 58.0 2.07 2.17
CMCSA 150213P00058500 P 02/13/15 58.5 2.13 2.70
CMCSA 150213P00059000 P 02/13/15 59.0 2.45 3.15
CMCSA 150213P00059500 P 02/13/15 59.5 2.85 3.60
CMCSA 150213P00060000 P 02/13/15 60.0 3.35 4.05
CMCSA 150213P00060500 P 02/13/15 60.5 3.90 4.55
CMCSA 150213P00061000 P 02/13/15 61.0 4.30 5.00
CMCSA 150213P00061500 P 02/13/15 61.5 4.80 5.55
CMCSA 150213P00062000 P 02/13/15 62.0 5.25 6.05
CMCSA 150213P00062500 P 02/13/15 62.5 5.75 6.55
CMCSA 150213P00063000 P 02/13/15 63.0 6.20 7.10
CMCSA 150213P00063500 P 02/13/15 63.5 6.70 7.55
CMCSA 150213P00064000 P 02/13/15 64.0 7.20 8.05
CMCSA 150213P00064500 P 02/13/15 64.5 7.70 8.55
CMCSA 150213P00065000 P 02/13/15 65.0 8.20 9.05
CMCSA 150213P00065500 P 02/13/15 65.5 8.70 9.80
CMCSA 150213P00066000 P 02/13/15 66.0 7.90 10.55
CMCSA 150213P00066500 P 02/13/15 66.5 9.10 11.05
CMCSA 150220C00045000 C 02/20/15 45.0 10.50 11.95
CMCSA 150220C00046000 C 02/20/15 46.0 9.80 10.95
CMCSA 150220C00047000 C 02/20/15 47.0 9.00 9.80
CMCSA 150220C00048000 C 02/20/15 48.0 8.05 8.80
CMCSA 150220C00048500 C 02/20/15 48.5 7.50 8.35
CMCSA 150220C00049000 C 02/20/15 49.0 7.05 7.80
CMCSA 150220C00049500 C 02/20/15 49.5 6.55 7.30
CMCSA 150220C00050000 C 02/20/15 50.0 6.05 6.80
CMCSA 150220C00050500 C 02/20/15 50.5 5.60 6.35
CMCSA 150220C00051000 C 02/20/15 51.0 5.15 5.75
CMCSA 150220C00051500 C 02/20/15 51.5 4.70 5.35
CMCSA 150220C00052000 C 02/20/15 52.0 4.25 4.50
CMCSA 150220C00052500 C 02/20/15 52.5 3.80 4.05
CMCSA 150220C00053000 C 02/20/15 53.0 3.35 3.55
CMCSA 150220C00053500 C 02/20/15 53.5 2.93 3.15
CMCSA 150220C00054000 C 02/20/15 54.0 2.54 2.78
CMCSA 150220C00054500 C 02/20/15 54.5 2.20 2.31
CMCSA 150220C00055000 C 02/20/15 55.0 1.86 1.94
CMCSA 150220C00055500 C 02/20/15 55.5 1.54 1.61
CMCSA 150220C00056000 C 02/20/15 56.0 1.21 1.29
CMCSA 150220C00056500 C 02/20/15 56.5 0.93 1.02
CMCSA 150220C00057000 C 02/20/15 57.0 0.71 0.79
CMCSA 150220C00057500 C 02/20/15 57.5 0.52 0.60
CMCSA 150220C00058000 C 02/20/15 58.0 0.39 0.45
CMCSA 150220C00058500 C 02/20/15 58.5 0.28 0.33
CMCSA 150220C00059000 C 02/20/15 59.0 0.19 0.24
CMCSA 150220C00059500 C 02/20/15 59.5 0.09 0.18
CMCSA 150220C00060000 C 02/20/15 60.0 0.08 0.11
CMCSA 150220C00060500 C 02/20/15 60.5 0.03 0.10
CMCSA 150220C00061000 C 02/20/15 61.0 0.02 0.07
CMCSA 150220C00061500 C 02/20/15 61.5 0.01 0.05
CMCSA 150220C00062000 C 02/20/15 62.0 0.00 0.04
CMCSA 150220C00062500 C 02/20/15 62.5 0.00 0.04
CMCSA 150220C00063000 C 02/20/15 63.0 0.00 0.03
CMCSA 150220C00063500 C 02/20/15 63.5 0.00 0.03
CMCSA 150220C00064000 C 02/20/15 64.0 0.00 0.03
CMCSA 150220C00064500 C 02/20/15 64.5 0.00 0.03
CMCSA 150220C00065000 C 02/20/15 65.0 0.00 0.03
CMCSA 150220C00065500 C 02/20/15 65.5 0.00 0.03
CMCSA 150220C00066000 C 02/20/15 66.0 0.00 0.03
CMCSA 150220C00067500 C 02/20/15 67.5 0.00 0.03
CMCSA 150220C00070000 C 02/20/15 70.0 0.00 0.02
CMCSA 150220P00045000 P 02/20/15 45.0 0.00 0.06
CMCSA 150220P00046000 P 02/20/15 46.0 0.01 0.07
CMCSA 150220P00047000 P 02/20/15 47.0 0.01 0.09
CMCSA 150220P00048000 P 02/20/15 48.0 0.02 0.11
CMCSA 150220P00048500 P 02/20/15 48.5 0.03 0.12
CMCSA 150220P00049000 P 02/20/15 49.0 0.04 0.13
CMCSA 150220P00049500 P 02/20/15 49.5 0.05 0.15
CMCSA 150220P00050000 P 02/20/15 50.0 0.06 0.15
CMCSA 150220P00050500 P 02/20/15 50.5 0.08 0.18
CMCSA 150220P00051000 P 02/20/15 51.0 0.10 0.19
CMCSA 150220P00051500 P 02/20/15 51.5 0.12 0.21
CMCSA 150220P00052000 P 02/20/15 52.0 0.14 0.23
CMCSA 150220P00052500 P 02/20/15 52.5 0.18 0.26
CMCSA 150220P00053000 P 02/20/15 53.0 0.25 0.31
CMCSA 150220P00053500 P 02/20/15 53.5 0.34 0.38
CMCSA 150220P00054000 P 02/20/15 54.0 0.41 0.47
CMCSA 150220P00054500 P 02/20/15 54.5 0.52 0.59
CMCSA 150220P00055000 P 02/20/15 55.0 0.66 0.72
CMCSA 150220P00055500 P 02/20/15 55.5 0.83 0.89
CMCSA 150220P00056000 P 02/20/15 56.0 1.02 1.08
CMCSA 150220P00056500 P 02/20/15 56.5 1.25 1.32
CMCSA 150220P00057000 P 02/20/15 57.0 1.52 1.59
CMCSA 150220P00057500 P 02/20/15 57.5 1.82 1.90
CMCSA 150220P00058000 P 02/20/15 58.0 2.16 2.25
CMCSA 150220P00058500 P 02/20/15 58.5 2.56 2.63
CMCSA 150220P00059000 P 02/20/15 59.0 2.94 3.10
CMCSA 150220P00059500 P 02/20/15 59.5 3.35 3.55
CMCSA 150220P00060000 P 02/20/15 60.0 3.35 4.10
CMCSA 150220P00060500 P 02/20/15 60.5 3.85 4.55
CMCSA 150220P00061000 P 02/20/15 61.0 4.40 5.05
CMCSA 150220P00061500 P 02/20/15 61.5 4.80 5.50
CMCSA 150220P00062000 P 02/20/15 62.0 5.35 6.05
CMCSA 150220P00062500 P 02/20/15 62.5 5.75 6.55
CMCSA 150220P00063000 P 02/20/15 63.0 6.30 7.05
CMCSA 150220P00063500 P 02/20/15 63.5 6.80 7.55
CMCSA 150220P00064000 P 02/20/15 64.0 7.25 8.05
CMCSA 150220P00064500 P 02/20/15 64.5 7.75 8.55
CMCSA 150220P00065000 P 02/20/15 65.0 8.20 9.05
CMCSA 150220P00065500 P 02/20/15 65.5 8.65 9.75
CMCSA 150220P00066000 P 02/20/15 66.0 8.15 11.45
CMCSA 150220P00067500 P 02/20/15 67.5 9.50 13.10
CMCSA 150220P00070000 P 02/20/15 70.0 11.70 15.40
CMCSA 150227C00045000 C 02/27/15 45.0 10.55 12.05
CMCSA 150227C00046000 C 02/27/15 46.0 9.80 11.00
CMCSA 150227C00047000 C 02/27/15 47.0 9.05 10.00
CMCSA 150227C00048000 C 02/27/15 48.0 8.10 9.00
CMCSA 150227C00048500 C 02/27/15 48.5 7.60 8.55
CMCSA 150227C00049000 C 02/27/15 49.0 7.10 8.05
CMCSA 150227C00049500 C 02/27/15 49.5 6.65 7.60
CMCSA 150227C00050000 C 02/27/15 50.0 6.20 7.10
CMCSA 150227C00050500 C 02/27/15 50.5 5.70 6.65
CMCSA 150227C00051000 C 02/27/15 51.0 5.20 6.20
CMCSA 150227C00051500 C 02/27/15 51.5 4.80 5.75
CMCSA 150227C00052000 C 02/27/15 52.0 4.35 5.30
CMCSA 150227C00052500 C 02/27/15 52.5 3.95 4.85
CMCSA 150227C00053000 C 02/27/15 53.0 3.55 4.40
CMCSA 150227C00053500 C 02/27/15 53.5 3.15 3.95
CMCSA 150227C00054000 C 02/27/15 54.0 2.77 3.55
CMCSA 150227C00054500 C 02/27/15 54.5 2.42 3.10
CMCSA 150227C00055000 C 02/27/15 55.0 2.12 2.76
CMCSA 150227C00055500 C 02/27/15 55.5 1.65 2.43
CMCSA 150227C00056000 C 02/27/15 56.0 1.49 2.10
CMCSA 150227C00056500 C 02/27/15 56.5 1.21 1.75
CMCSA 150227C00057000 C 02/27/15 57.0 0.95 1.54
CMCSA 150227C00057500 C 02/27/15 57.5 0.74 1.18
CMCSA 150227C00058000 C 02/27/15 58.0 0.56 1.00
CMCSA 150227C00058500 C 02/27/15 58.5 0.42 0.83
CMCSA 150227C00059000 C 02/27/15 59.0 0.32 0.67
CMCSA 150227C00059500 C 02/27/15 59.5 0.18 0.56
CMCSA 150227C00060000 C 02/27/15 60.0 0.08 0.50
CMCSA 150227C00060500 C 02/27/15 60.5 0.01 0.50
CMCSA 150227C00061000 C 02/27/15 61.0 0.03 0.50
CMCSA 150227C00061500 C 02/27/15 61.5 0.00 0.50
CMCSA 150227C00062000 C 02/27/15 62.0 0.00 0.50
CMCSA 150227C00062500 C 02/27/15 62.5 0.00 0.50
CMCSA 150227C00063000 C 02/27/15 63.0 0.00 0.38
CMCSA 150227C00064000 C 02/27/15 64.0 0.00 0.38
CMCSA 150227C00065000 C 02/27/15 65.0 0.00 0.38
CMCSA 150227C00066000 C 02/27/15 66.0 0.00 0.38
CMCSA 150227P00045000 P 02/27/15 45.0 0.00 0.38
CMCSA 150227P00046000 P 02/27/15 46.0 0.00 0.38
CMCSA 150227P00047000 P 02/27/15 47.0 0.00 0.50
CMCSA 150227P00048000 P 02/27/15 48.0 0.02 0.50
CMCSA 150227P00048500 P 02/27/15 48.5 0.04 0.50
CMCSA 150227P00049000 P 02/27/15 49.0 0.06 0.50
CMCSA 150227P00049500 P 02/27/15 49.5 0.01 0.49
CMCSA 150227P00050000 P 02/27/15 50.0 0.04 0.49
CMCSA 150227P00050500 P 02/27/15 50.5 0.08 0.49
CMCSA 150227P00051000 P 02/27/15 51.0 0.12 0.53
CMCSA 150227P00051500 P 02/27/15 51.5 0.17 0.57
CMCSA 150227P00052000 P 02/27/15 52.0 0.22 0.62
CMCSA 150227P00052500 P 02/27/15 52.5 0.25 0.68
CMCSA 150227P00053000 P 02/27/15 53.0 0.38 0.76
CMCSA 150227P00053500 P 02/27/15 53.5 0.45 0.86
CMCSA 150227P00054000 P 02/27/15 54.0 0.55 0.96
CMCSA 150227P00054500 P 02/27/15 54.5 0.67 1.08
CMCSA 150227P00055000 P 02/27/15 55.0 0.83 1.24
CMCSA 150227P00055500 P 02/27/15 55.5 1.01 1.38
CMCSA 150227P00056000 P 02/27/15 56.0 1.17 1.59
CMCSA 150227P00056500 P 02/27/15 56.5 1.42 1.80
CMCSA 150227P00057000 P 02/27/15 57.0 1.69 2.09
CMCSA 150227P00057500 P 02/27/15 57.5 2.00 2.38
CMCSA 150227P00058000 P 02/27/15 58.0 2.32 2.74
CMCSA 150227P00058500 P 02/27/15 58.5 2.41 3.10
CMCSA 150227P00059000 P 02/27/15 59.0 2.63 3.45
CMCSA 150227P00059500 P 02/27/15 59.5 3.05 3.85
CMCSA 150227P00060000 P 02/27/15 60.0 3.50 4.30
CMCSA 150227P00060500 P 02/27/15 60.5 3.95 4.75
CMCSA 150227P00061000 P 02/27/15 61.0 4.35 5.20
CMCSA 150227P00061500 P 02/27/15 61.5 4.85 5.70
CMCSA 150227P00062000 P 02/27/15 62.0 5.25 6.15
CMCSA 150227P00062500 P 02/27/15 62.5 5.75 6.65
CMCSA 150227P00063000 P 02/27/15 63.0 6.25 7.15
CMCSA 150227P00064000 P 02/27/15 64.0 7.15 8.10
CMCSA 150227P00065000 P 02/27/15 65.0 8.10 9.10
CMCSA 150227P00066000 P 02/27/15 66.0 8.20 10.80
CMCSA 150306C00047000 C 03/06/15 47.0 9.10 9.95
CMCSA 150306C00048000 C 03/06/15 48.0 8.15 8.95
CMCSA 150306C00048500 C 03/06/15 48.5 7.65 8.45
CMCSA 150306C00049000 C 03/06/15 49.0 7.20 8.00
CMCSA 150306C00049500 C 03/06/15 49.5 6.70 7.50
CMCSA 150306C00050000 C 03/06/15 50.0 6.25 7.05
CMCSA 150306C00050500 C 03/06/15 50.5 5.80 6.55
CMCSA 150306C00051000 C 03/06/15 51.0 5.35 6.10
CMCSA 150306C00051500 C 03/06/15 51.5 5.00 5.65
CMCSA 150306C00052000 C 03/06/15 52.0 4.55 5.20
CMCSA 150306C00052500 C 03/06/15 52.5 4.10 4.75
CMCSA 150306C00053000 C 03/06/15 53.0 3.70 4.30
CMCSA 150306C00053500 C 03/06/15 53.5 3.30 3.95
CMCSA 150306C00054000 C 03/06/15 54.0 2.90 3.50
CMCSA 150306C00054500 C 03/06/15 54.5 2.63 3.10
CMCSA 150306C00055000 C 03/06/15 55.0 2.28 2.58
CMCSA 150306C00055500 C 03/06/15 55.5 1.95 2.27
CMCSA 150306C00056000 C 03/06/15 56.0 1.73 1.99
CMCSA 150306C00056500 C 03/06/15 56.5 1.39 1.58
CMCSA 150306C00057000 C 03/06/15 57.0 1.16 1.49
CMCSA 150306C00057500 C 03/06/15 57.5 0.93 1.28
CMCSA 150306C00058000 C 03/06/15 58.0 0.71 1.09
CMCSA 150306C00058500 C 03/06/15 58.5 0.54 0.92
CMCSA 150306C00059000 C 03/06/15 59.0 0.40 0.79
CMCSA 150306C00059500 C 03/06/15 59.5 0.25 0.66
CMCSA 150306C00060000 C 03/06/15 60.0 0.15 0.56
CMCSA 150306C00060500 C 03/06/15 60.5 0.15 0.50
CMCSA 150306C00061000 C 03/06/15 61.0 0.13 0.50
CMCSA 150306C00061500 C 03/06/15 61.5 0.14 0.43
CMCSA 150306C00062000 C 03/06/15 62.0 0.10 0.39
CMCSA 150306C00062500 C 03/06/15 62.5 0.07 0.38
CMCSA 150306C00063000 C 03/06/15 63.0 0.05 0.50
CMCSA 150306C00064000 C 03/06/15 64.0 0.02 0.38
CMCSA 150306P00047000 P 03/06/15 47.0 0.07 0.42
CMCSA 150306P00048000 P 03/06/15 48.0 0.10 0.45
CMCSA 150306P00048500 P 03/06/15 48.5 0.01 0.50
CMCSA 150306P00049000 P 03/06/15 49.0 0.04 0.50
CMCSA 150306P00049500 P 03/06/15 49.5 0.07 0.49
CMCSA 150306P00050000 P 03/06/15 50.0 0.10 0.50
CMCSA 150306P00050500 P 03/06/15 50.5 0.15 0.54
CMCSA 150306P00051000 P 03/06/15 51.0 0.20 0.57
CMCSA 150306P00051500 P 03/06/15 51.5 0.26 0.64
CMCSA 150306P00052000 P 03/06/15 52.0 0.26 0.70
CMCSA 150306P00052500 P 03/06/15 52.5 0.39 0.77
CMCSA 150306P00053000 P 03/06/15 53.0 0.47 0.85
CMCSA 150306P00053500 P 03/06/15 53.5 0.55 0.93
CMCSA 150306P00054000 P 03/06/15 54.0 0.66 1.05
CMCSA 150306P00054500 P 03/06/15 54.5 0.78 1.18
CMCSA 150306P00055000 P 03/06/15 55.0 0.95 1.33
CMCSA 150306P00055500 P 03/06/15 55.5 1.13 1.50
CMCSA 150306P00056000 P 03/06/15 56.0 1.32 1.70
CMCSA 150306P00056500 P 03/06/15 56.5 1.72 1.90
CMCSA 150306P00057000 P 03/06/15 57.0 1.82 2.19
CMCSA 150306P00057500 P 03/06/15 57.5 2.12 2.49
CMCSA 150306P00058000 P 03/06/15 58.0 2.47 2.88
CMCSA 150306P00058500 P 03/06/15 58.5 2.58 3.20
CMCSA 150306P00059000 P 03/06/15 59.0 2.95 3.55
CMCSA 150306P00059500 P 03/06/15 59.5 3.25 3.90
CMCSA 150306P00060000 P 03/06/15 60.0 3.65 4.35
CMCSA 150306P00060500 P 03/06/15 60.5 4.05 4.80
CMCSA 150306P00061000 P 03/06/15 61.0 4.50 5.25
CMCSA 150306P00061500 P 03/06/15 61.5 4.95 5.75
CMCSA 150306P00062000 P 03/06/15 62.0 5.40 6.20
CMCSA 150306P00062500 P 03/06/15 62.5 5.85 6.65
CMCSA 150306P00063000 P 03/06/15 63.0 6.35 7.25
CMCSA 150306P00064000 P 03/06/15 64.0 7.25 8.15
CMCSA 150320C00035000 C 03/20/15 35.0 20.20 22.40
CMCSA 150320C00037500 C 03/20/15 37.5 17.10 20.45
CMCSA 150320C00040000 C 03/20/15 40.0 15.20 17.45
CMCSA 150320C00042500 C 03/20/15 42.5 12.85 14.95
CMCSA 150320C00045000 C 03/20/15 45.0 10.65 12.25
CMCSA 150320C00047500 C 03/20/15 47.5 8.70 9.45
CMCSA 150320C00050000 C 03/20/15 50.0 6.45 6.75
CMCSA 150320C00052500 C 03/20/15 52.5 4.35 4.65
CMCSA 150320C00055000 C 03/20/15 55.0 2.61 2.70
CMCSA 150320C00057500 C 03/20/15 57.5 1.29 1.33
CMCSA 150320C00060000 C 03/20/15 60.0 0.49 0.54
CMCSA 150320C00062500 C 03/20/15 62.5 0.15 0.24
CMCSA 150320C00065000 C 03/20/15 65.0 0.03 0.09
CMCSA 150320C00070000 C 03/20/15 70.0 0.00 0.03
CMCSA 150320C00075000 C 03/20/15 75.0 0.00 0.03
CMCSA 150320P00035000 P 03/20/15 35.0 0.01 0.04
CMCSA 150320P00037500 P 03/20/15 37.5 0.02 0.06
CMCSA 150320P00040000 P 03/20/15 40.0 0.03 0.08
CMCSA 150320P00042500 P 03/20/15 42.5 0.05 0.14
CMCSA 150320P00045000 P 03/20/15 45.0 0.09 0.20
CMCSA 150320P00047500 P 03/20/15 47.5 0.19 0.31
CMCSA 150320P00050000 P 03/20/15 50.0 0.37 0.47
CMCSA 150320P00052500 P 03/20/15 52.5 0.72 0.79
CMCSA 150320P00055000 P 03/20/15 55.0 1.38 1.46
CMCSA 150320P00057500 P 03/20/15 57.5 2.54 2.67
CMCSA 150320P00060000 P 03/20/15 60.0 4.20 4.45
CMCSA 150320P00062500 P 03/20/15 62.5 5.95 6.65
CMCSA 150320P00065000 P 03/20/15 65.0 8.35 9.10
CMCSA 150320P00070000 P 03/20/15 70.0 12.70 15.00
CMCSA 150320P00075000 P 03/20/15 75.0 17.90 20.40
CMCSA 150417C00025000 C 04/17/15 25.0 29.65 33.30
CMCSA 150417C00030000 C 04/17/15 30.0 24.55 27.95
CMCSA 150417C00035000 C 04/17/15 35.0 20.05 22.95
CMCSA 150417C00040000 C 04/17/15 40.0 15.30 17.35
CMCSA 150417C00045000 C 04/17/15 45.0 10.80 12.20
CMCSA 150417C00050000 C 04/17/15 50.0 6.65 7.00
CMCSA 150417C00052500 C 04/17/15 52.5 4.60 4.95
CMCSA 150417C00055000 C 04/17/15 55.0 2.95 3.10
CMCSA 150417C00057500 C 04/17/15 57.5 1.64 1.74
CMCSA 150417C00060000 C 04/17/15 60.0 0.77 0.83
CMCSA 150417C00062500 C 04/17/15 62.5 0.30 0.37
CMCSA 150417C00065000 C 04/17/15 65.0 0.11 0.18
CMCSA 150417C00067500 C 04/17/15 67.5 0.03 0.10
CMCSA 150417C00070000 C 04/17/15 70.0 0.00 0.05
CMCSA 150417P00025000 P 04/17/15 25.0 0.00 0.03
CMCSA 150417P00030000 P 04/17/15 30.0 0.02 0.04
CMCSA 150417P00035000 P 04/17/15 35.0 0.04 0.08
CMCSA 150417P00040000 P 04/17/15 40.0 0.09 0.16
CMCSA 150417P00045000 P 04/17/15 45.0 0.22 0.35
CMCSA 150417P00050000 P 04/17/15 50.0 0.65 0.74
CMCSA 150417P00052500 P 04/17/15 52.5 1.11 1.20
CMCSA 150417P00055000 P 04/17/15 55.0 1.89 1.99
CMCSA 150417P00057500 P 04/17/15 57.5 3.05 3.25
CMCSA 150417P00060000 P 04/17/15 60.0 4.70 4.85
CMCSA 150417P00062500 P 04/17/15 62.5 6.70 7.00
CMCSA 150417P00065000 P 04/17/15 65.0 8.65 9.35
CMCSA 150417P00067500 P 04/17/15 67.5 10.65 12.40
CMCSA 150417P00070000 P 04/17/15 70.0 13.05 14.85
CMCSA 150515C00035000 C 05/15/15 35.0 19.85 23.05
CMCSA 150515C00037500 C 05/15/15 37.5 17.30 20.45
CMCSA 150515C00040000 C 05/15/15 40.0 14.85 18.20
CMCSA 150515C00042500 C 05/15/15 42.5 12.35 15.75
CMCSA 150515C00045000 C 05/15/15 45.0 10.90 12.30
CMCSA 150515C00047500 C 05/15/15 47.5 9.05 9.40
CMCSA 150515C00050000 C 05/15/15 50.0 6.85 7.25
CMCSA 150515C00052500 C 05/15/15 52.5 4.90 5.25
CMCSA 150515C00055000 C 05/15/15 55.0 3.25 3.60
CMCSA 150515C00057500 C 05/15/15 57.5 1.99 2.29
CMCSA 150515C00060000 C 05/15/15 60.0 1.05 1.35
CMCSA 150515C00062500 C 05/15/15 62.5 0.47 0.75
CMCSA 150515C00065000 C 05/15/15 65.0 0.19 0.39
CMCSA 150515C00070000 C 05/15/15 70.0 0.03 0.11
CMCSA 150515C00075000 C 05/15/15 75.0 0.00 0.04
CMCSA 150515P00035000 P 05/15/15 35.0 0.09 0.13
CMCSA 150515P00037500 P 05/15/15 37.5 0.12 0.19
CMCSA 150515P00040000 P 05/15/15 40.0 0.15 0.27
CMCSA 150515P00042500 P 05/15/15 42.5 0.16 0.37
CMCSA 150515P00045000 P 05/15/15 45.0 0.27 0.52
CMCSA 150515P00047500 P 05/15/15 47.5 0.48 0.73
CMCSA 150515P00050000 P 05/15/15 50.0 0.83 1.08
CMCSA 150515P00052500 P 05/15/15 52.5 1.37 1.63
CMCSA 150515P00055000 P 05/15/15 55.0 2.20 2.46
CMCSA 150515P00057500 P 05/15/15 57.5 3.40 3.65
CMCSA 150515P00060000 P 05/15/15 60.0 5.00 5.30
CMCSA 150515P00062500 P 05/15/15 62.5 6.95 7.25
CMCSA 150515P00065000 P 05/15/15 65.0 8.75 9.55
CMCSA 150515P00070000 P 05/15/15 70.0 12.30 15.55
CMCSA 150515P00075000 P 05/15/15 75.0 17.30 20.45
CMCSA 150717C00035000 C 07/17/15 35.0 19.65 23.10
CMCSA 150717C00040000 C 07/17/15 40.0 14.65 18.25
CMCSA 150717C00045000 C 07/17/15 45.0 11.05 12.50
CMCSA 150717C00047500 C 07/17/15 47.5 9.30 9.70
CMCSA 150717C00050000 C 07/17/15 50.0 7.25 7.65
CMCSA 150717C00052500 C 07/17/15 52.5 5.45 5.65
CMCSA 150717C00055000 C 07/17/15 55.0 3.90 4.10
CMCSA 150717C00057500 C 07/17/15 57.5 2.62 2.74
CMCSA 150717C00060000 C 07/17/15 60.0 1.64 1.74
CMCSA 150717C00062500 C 07/17/15 62.5 0.95 1.06
CMCSA 150717C00065000 C 07/17/15 65.0 0.52 0.64
CMCSA 150717C00067500 C 07/17/15 67.5 0.23 0.38
CMCSA 150717C00070000 C 07/17/15 70.0 0.13 0.23
CMCSA 150717P00035000 P 07/17/15 35.0 0.16 0.20
CMCSA 150717P00040000 P 07/17/15 40.0 0.27 0.38
CMCSA 150717P00045000 P 07/17/15 45.0 0.64 0.72
CMCSA 150717P00047500 P 07/17/15 47.5 0.95 1.07
CMCSA 150717P00050000 P 07/17/15 50.0 1.41 1.50
CMCSA 150717P00052500 P 07/17/15 52.5 2.06 2.16
CMCSA 150717P00055000 P 07/17/15 55.0 2.98 3.10
CMCSA 150717P00057500 P 07/17/15 57.5 4.20 4.35
CMCSA 150717P00060000 P 07/17/15 60.0 5.75 5.90
CMCSA 150717P00062500 P 07/17/15 62.5 7.55 7.75
CMCSA 150717P00065000 P 07/17/15 65.0 9.50 9.85
CMCSA 150717P00067500 P 07/17/15 67.5 11.20 12.65
CMCSA 150717P00070000 P 07/17/15 70.0 13.55 15.05
CMCSA 160115C00025000 C 01/15/16 25.0 29.70 33.60
CMCSA 160115C00028000 C 01/15/16 28.0 26.10 30.70
CMCSA 160115C00030000 C 01/15/16 30.0 24.10 28.70
CMCSA 160115C00033000 C 01/15/16 33.0 21.05 25.75
CMCSA 160115C00035000 C 01/15/16 35.0 19.10 23.80
CMCSA 160115C00038000 C 01/15/16 38.0 17.05 20.20
CMCSA 160115C00040000 C 01/15/16 40.0 15.20 18.35
CMCSA 160115C00042000 C 01/15/16 42.0 14.75 15.15
CMCSA 160115C00045000 C 01/15/16 45.0 12.20 12.65
CMCSA 160115C00047000 C 01/15/16 47.0 10.65 11.05
CMCSA 160115C00050000 C 01/15/16 50.0 8.40 8.70
CMCSA 160115C00052500 C 01/15/16 52.5 6.80 7.05
CMCSA 160115C00055000 C 01/15/16 55.0 5.25 5.55
CMCSA 160115C00057500 C 01/15/16 57.5 4.15 4.30
CMCSA 160115C00060000 C 01/15/16 60.0 3.10 3.25
CMCSA 160115C00062500 C 01/15/16 62.5 2.28 2.36
CMCSA 160115C00065000 C 01/15/16 65.0 1.62 1.69
CMCSA 160115C00067500 C 01/15/16 67.5 0.92 1.23
CMCSA 160115C00070000 C 01/15/16 70.0 0.58 0.87
CMCSA 160115C00075000 C 01/15/16 75.0 0.22 0.44
CMCSA 160115C00080000 C 01/15/16 80.0 0.07 0.23
CMCSA 160115P00025000 P 01/15/16 25.0 0.05 0.18
CMCSA 160115P00028000 P 01/15/16 28.0 0.10 0.26
CMCSA 160115P00030000 P 01/15/16 30.0 0.17 0.32
CMCSA 160115P00033000 P 01/15/16 33.0 0.29 0.44
CMCSA 160115P00035000 P 01/15/16 35.0 0.41 0.55
CMCSA 160115P00038000 P 01/15/16 38.0 0.65 0.78
CMCSA 160115P00040000 P 01/15/16 40.0 0.85 0.98
CMCSA 160115P00042000 P 01/15/16 42.0 1.11 1.24
CMCSA 160115P00045000 P 01/15/16 45.0 1.61 1.76
CMCSA 160115P00047000 P 01/15/16 47.0 2.02 2.20
CMCSA 160115P00050000 P 01/15/16 50.0 2.84 3.00
CMCSA 160115P00052500 P 01/15/16 52.5 3.70 3.85
CMCSA 160115P00055000 P 01/15/16 55.0 4.75 4.90
CMCSA 160115P00057500 P 01/15/16 57.5 5.95 6.15
CMCSA 160115P00060000 P 01/15/16 60.0 7.40 7.65
CMCSA 160115P00062500 P 01/15/16 62.5 9.05 9.30
CMCSA 160115P00065000 P 01/15/16 65.0 10.65 11.15
CMCSA 160115P00067500 P 01/15/16 67.5 12.65 13.15
CMCSA 160115P00070000 P 01/15/16 70.0 14.80 15.30
CMCSA 160115P00075000 P 01/15/16 75.0 18.10 21.20
CMCSA 160115P00080000 P 01/15/16 80.0 22.10 26.50
CMCSA 170120C00025000 C 01/20/17 25.0 29.00 33.65
CMCSA 170120C00028000 C 01/20/17 28.0 26.00 30.60
CMCSA 170120C00030000 C 01/20/17 30.0 24.00 28.65
CMCSA 170120C00033000 C 01/20/17 33.0 21.15 25.80
CMCSA 170120C00035000 C 01/20/17 35.0 19.55 24.00
CMCSA 170120C00038000 C 01/20/17 38.0 18.55 19.80
CMCSA 170120C00040000 C 01/20/17 40.0 16.90 18.10
CMCSA 170120C00043000 C 01/20/17 43.0 14.40 15.80
CMCSA 170120C00045000 C 01/20/17 45.0 12.85 13.95
CMCSA 170120C00048000 C 01/20/17 48.0 10.70 12.40
CMCSA 170120C00050000 C 01/20/17 50.0 9.45 10.55
CMCSA 170120C00052500 C 01/20/17 52.5 7.95 9.05
CMCSA 170120C00055000 C 01/20/17 55.0 6.60 7.75
CMCSA 170120C00057500 C 01/20/17 57.5 5.45 6.40
CMCSA 170120C00060000 C 01/20/17 60.0 4.35 5.90
CMCSA 170120C00062500 C 01/20/17 62.5 3.70 5.00
CMCSA 170120C00065000 C 01/20/17 65.0 2.70 4.25
CMCSA 170120C00067500 C 01/20/17 67.5 2.05 3.50
CMCSA 170120C00070000 C 01/20/17 70.0 1.71 2.72
CMCSA 170120C00075000 C 01/20/17 75.0 0.89 1.85
CMCSA 170120C00080000 C 01/20/17 80.0 0.37 1.28
CMCSA 170120C00085000 C 01/20/17 85.0 0.15 0.89
CMCSA 170120P00025000 P 01/20/17 25.0 0.10 0.62
CMCSA 170120P00028000 P 01/20/17 28.0 0.23 0.85
CMCSA 170120P00030000 P 01/20/17 30.0 0.35 1.04
CMCSA 170120P00033000 P 01/20/17 33.0 0.60 1.38
CMCSA 170120P00035000 P 01/20/17 35.0 0.81 1.66
CMCSA 170120P00038000 P 01/20/17 38.0 1.41 2.16
CMCSA 170120P00040000 P 01/20/17 40.0 1.61 2.40
CMCSA 170120P00043000 P 01/20/17 43.0 2.25 3.20
CMCSA 170120P00045000 P 01/20/17 45.0 2.66 3.80
CMCSA 170120P00048000 P 01/20/17 48.0 3.55 4.75
CMCSA 170120P00050000 P 01/20/17 50.0 4.25 5.50
CMCSA 170120P00052500 P 01/20/17 52.5 5.40 6.55
CMCSA 170120P00055000 P 01/20/17 55.0 6.30 7.75
CMCSA 170120P00057500 P 01/20/17 57.5 8.10 8.90
CMCSA 170120P00060000 P 01/20/17 60.0 9.25 10.55
CMCSA 170120P00062500 P 01/20/17 62.5 10.45 12.10
CMCSA 170120P00065000 P 01/20/17 65.0 12.40 13.90
CMCSA 170120P00067500 P 01/20/17 67.5 14.15 15.70
CMCSA 170120P00070000 P 01/20/17 70.0 16.05 17.60
CMCSA 170120P00075000 P 01/20/17 75.0 20.15 21.70
CMCSA 170120P00080000 P 01/20/17 80.0 24.50 26.05
CMCSA 170120P00085000 P 01/20/17 85.0 27.55 32.00

OPRA data is delayed 15 minutes.