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 (2016-06-17)Premium Content

Comcast Corporation (CMCSA)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMCSA 160902C00050000 C 09/02/16 50.0 14.95 15.65
CMCSA 160902C00052500 C 09/02/16 52.5 10.90 13.90
CMCSA 160902C00055000 C 09/02/16 55.0 8.80 10.70
CMCSA 160902C00056000 C 09/02/16 56.0 7.75 10.10
CMCSA 160902C00056500 C 09/02/16 56.5 7.35 9.15
CMCSA 160902C00057000 C 09/02/16 57.0 7.70 9.00
CMCSA 160902C00057500 C 09/02/16 57.5 7.05 8.25
CMCSA 160902C00058000 C 09/02/16 58.0 7.45 7.60
CMCSA 160902C00058500 C 09/02/16 58.5 7.00 7.10
CMCSA 160902C00059000 C 09/02/16 59.0 6.50 6.60
CMCSA 160902C00059500 C 09/02/16 59.5 6.00 6.10
CMCSA 160902C00060000 C 09/02/16 60.0 5.50 5.60
CMCSA 160902C00060500 C 09/02/16 60.5 5.00 5.10
CMCSA 160902C00061000 C 09/02/16 61.0 4.50 4.60
CMCSA 160902C00061500 C 09/02/16 61.5 3.95 4.10
CMCSA 160902C00062000 C 09/02/16 62.0 3.50 3.60
CMCSA 160902C00062500 C 09/02/16 62.5 3.00 3.10
CMCSA 160902C00063000 C 09/02/16 63.0 2.55 2.60
CMCSA 160902C00063500 C 09/02/16 63.5 2.06 2.13
CMCSA 160902C00064000 C 09/02/16 64.0 1.62 1.70
CMCSA 160902C00064500 C 09/02/16 64.5 1.21 1.24
CMCSA 160902C00065000 C 09/02/16 65.0 0.83 0.86
CMCSA 160902C00065500 C 09/02/16 65.5 0.52 0.55
CMCSA 160902C00066000 C 09/02/16 66.0 0.29 0.31
CMCSA 160902C00066500 C 09/02/16 66.5 0.14 0.15
CMCSA 160902C00067000 C 09/02/16 67.0 0.06 0.08
CMCSA 160902C00067500 C 09/02/16 67.5 0.02 0.04
CMCSA 160902C00068000 C 09/02/16 68.0 0.00 0.04
CMCSA 160902C00068500 C 09/02/16 68.5 0.00 0.02
CMCSA 160902C00069000 C 09/02/16 69.0 0.00 0.11
CMCSA 160902C00069500 C 09/02/16 69.5 0.00 0.50
CMCSA 160902C00070000 C 09/02/16 70.0 0.00 0.27
CMCSA 160902C00070500 C 09/02/16 70.5 0.00 0.50
CMCSA 160902C00071000 C 09/02/16 71.0 0.00 0.50
CMCSA 160902C00071500 C 09/02/16 71.5 0.00 0.50
CMCSA 160902C00072000 C 09/02/16 72.0 0.00 0.50
CMCSA 160902C00072500 C 09/02/16 72.5 0.00 0.08
CMCSA 160902C00073000 C 09/02/16 73.0 0.00 0.50
CMCSA 160902C00073500 C 09/02/16 73.5 0.00 0.50
CMCSA 160902C00074000 C 09/02/16 74.0 0.00 0.50
CMCSA 160902C00074500 C 09/02/16 74.5 0.00 0.50
CMCSA 160902C00075000 C 09/02/16 75.0 0.00 0.50
CMCSA 160902C00075500 C 09/02/16 75.5 0.00 0.95
CMCSA 160902C00076000 C 09/02/16 76.0 0.00 1.59
CMCSA 160902C00077000 C 09/02/16 77.0 0.00 1.59
CMCSA 160902C00080000 C 09/02/16 80.0 0.00 2.13
CMCSA 160902C00085000 C 09/02/16 85.0 0.00 2.13
CMCSA 160902C00090000 C 09/02/16 90.0 0.00 2.13
CMCSA 160902P00050000 P 09/02/16 50.0 0.00 0.13
CMCSA 160902P00052500 P 09/02/16 52.5 0.00 0.14
CMCSA 160902P00055000 P 09/02/16 55.0 0.00 0.11
CMCSA 160902P00056000 P 09/02/16 56.0 0.00 0.11
CMCSA 160902P00056500 P 09/02/16 56.5 0.00 0.11
CMCSA 160902P00057000 P 09/02/16 57.0 0.00 0.13
CMCSA 160902P00057500 P 09/02/16 57.5 0.00 0.08
CMCSA 160902P00058000 P 09/02/16 58.0 0.00 0.06
CMCSA 160902P00058500 P 09/02/16 58.5 0.00 0.08
CMCSA 160902P00059000 P 09/02/16 59.0 0.00 0.13
CMCSA 160902P00059500 P 09/02/16 59.5 0.00 0.09
CMCSA 160902P00060000 P 09/02/16 60.0 0.00 0.02
CMCSA 160902P00060500 P 09/02/16 60.5 0.00 0.02
CMCSA 160902P00061000 P 09/02/16 61.0 0.01 0.02
CMCSA 160902P00061500 P 09/02/16 61.5 0.01 0.03
CMCSA 160902P00062000 P 09/02/16 62.0 0.02 0.04
CMCSA 160902P00062500 P 09/02/16 62.5 0.03 0.05
CMCSA 160902P00063000 P 09/02/16 63.0 0.05 0.07
CMCSA 160902P00063500 P 09/02/16 63.5 0.07 0.10
CMCSA 160902P00064000 P 09/02/16 64.0 0.12 0.14
CMCSA 160902P00064500 P 09/02/16 64.5 0.19 0.21
CMCSA 160902P00065000 P 09/02/16 65.0 0.31 0.33
CMCSA 160902P00065500 P 09/02/16 65.5 0.50 0.52
CMCSA 160902P00066000 P 09/02/16 66.0 0.76 0.79
CMCSA 160902P00066500 P 09/02/16 66.5 1.11 1.14
CMCSA 160902P00067000 P 09/02/16 67.0 1.52 1.58
CMCSA 160902P00067500 P 09/02/16 67.5 1.98 2.05
CMCSA 160902P00068000 P 09/02/16 68.0 2.47 2.52
CMCSA 160902P00068500 P 09/02/16 68.5 2.97 3.05
CMCSA 160902P00069000 P 09/02/16 69.0 3.40 3.55
CMCSA 160902P00069500 P 09/02/16 69.5 3.90 4.05
CMCSA 160902P00070000 P 09/02/16 70.0 4.45 4.55
CMCSA 160902P00070500 P 09/02/16 70.5 4.95 5.05
CMCSA 160902P00071000 P 09/02/16 71.0 5.45 5.55
CMCSA 160902P00071500 P 09/02/16 71.5 5.90 6.00
CMCSA 160902P00072000 P 09/02/16 72.0 6.45 6.55
CMCSA 160902P00072500 P 09/02/16 72.5 6.95 7.05
CMCSA 160902P00073000 P 09/02/16 73.0 7.45 7.55
CMCSA 160902P00073500 P 09/02/16 73.5 7.35 8.10
CMCSA 160902P00074000 P 09/02/16 74.0 7.25 8.60
CMCSA 160902P00074500 P 09/02/16 74.5 7.75 9.10
CMCSA 160902P00075000 P 09/02/16 75.0 8.00 10.65
CMCSA 160902P00075500 P 09/02/16 75.5 8.50 10.10
CMCSA 160902P00076000 P 09/02/16 76.0 8.45 10.70
CMCSA 160902P00077000 P 09/02/16 77.0 9.60 11.60
CMCSA 160902P00080000 P 09/02/16 80.0 12.75 14.55
CMCSA 160902P00085000 P 09/02/16 85.0 17.50 19.75
CMCSA 160902P00090000 P 09/02/16 90.0 23.25 24.95
CMCSA 160909C00052500 C 09/09/16 52.5 11.25 13.25
CMCSA 160909C00055000 C 09/09/16 55.0 8.35 10.75
CMCSA 160909C00056000 C 09/09/16 56.0 7.40 11.55
CMCSA 160909C00056500 C 09/09/16 56.5 6.90 9.15
CMCSA 160909C00057000 C 09/09/16 57.0 6.35 10.35
CMCSA 160909C00057500 C 09/09/16 57.5 6.25 8.20
CMCSA 160909C00058000 C 09/09/16 58.0 5.75 8.25
CMCSA 160909C00058500 C 09/09/16 58.5 7.00 7.10
CMCSA 160909C00059000 C 09/09/16 59.0 6.50 6.60
CMCSA 160909C00059500 C 09/09/16 59.5 6.00 6.10
CMCSA 160909C00060000 C 09/09/16 60.0 3.90 5.70
CMCSA 160909C00060500 C 09/09/16 60.5 5.00 5.15
CMCSA 160909C00061000 C 09/09/16 61.0 4.55 4.65
CMCSA 160909C00061500 C 09/09/16 61.5 4.05 4.15
CMCSA 160909C00062000 C 09/09/16 62.0 3.55 3.70
CMCSA 160909C00062500 C 09/09/16 62.5 3.10 3.20
CMCSA 160909C00063000 C 09/09/16 63.0 2.65 2.72
CMCSA 160909C00063500 C 09/09/16 63.5 2.22 2.26
CMCSA 160909C00064000 C 09/09/16 64.0 1.79 1.83
CMCSA 160909C00064500 C 09/09/16 64.5 1.40 1.43
CMCSA 160909C00065000 C 09/09/16 65.0 1.05 1.07
CMCSA 160909C00065500 C 09/09/16 65.5 0.74 0.76
CMCSA 160909C00066000 C 09/09/16 66.0 0.49 0.51
CMCSA 160909C00066500 C 09/09/16 66.5 0.30 0.33
CMCSA 160909C00067000 C 09/09/16 67.0 0.17 0.19
CMCSA 160909C00067500 C 09/09/16 67.5 0.08 0.12
CMCSA 160909C00068000 C 09/09/16 68.0 0.00 0.08
CMCSA 160909C00068500 C 09/09/16 68.5 0.00 0.05
CMCSA 160909C00069000 C 09/09/16 69.0 0.00 0.06
CMCSA 160909C00069500 C 09/09/16 69.5 0.00 0.48
CMCSA 160909C00070000 C 09/09/16 70.0 0.00 0.27
CMCSA 160909C00070500 C 09/09/16 70.5 0.00 0.50
CMCSA 160909C00071000 C 09/09/16 71.0 0.00 0.50
CMCSA 160909C00071500 C 09/09/16 71.5 0.00 0.50
CMCSA 160909C00072000 C 09/09/16 72.0 0.00 0.50
CMCSA 160909C00072500 C 09/09/16 72.5 0.00 0.08
CMCSA 160909C00073000 C 09/09/16 73.0 0.00 0.50
CMCSA 160909C00073500 C 09/09/16 73.5 0.00 0.50
CMCSA 160909C00074000 C 09/09/16 74.0 0.00 0.50
CMCSA 160909C00074500 C 09/09/16 74.5 0.00 0.50
CMCSA 160909C00075000 C 09/09/16 75.0 0.00 0.50
CMCSA 160909C00075500 C 09/09/16 75.5 0.00 0.50
CMCSA 160909C00080000 C 09/09/16 80.0 0.00 2.13
CMCSA 160909C00085000 C 09/09/16 85.0 0.00 2.13
CMCSA 160909C00090000 C 09/09/16 90.0 0.00 1.59
CMCSA 160909P00052500 P 09/09/16 52.5 0.00 0.14
CMCSA 160909P00055000 P 09/09/16 55.0 0.00 0.72
CMCSA 160909P00056000 P 09/09/16 56.0 0.00 0.50
CMCSA 160909P00056500 P 09/09/16 56.5 0.00 0.50
CMCSA 160909P00057000 P 09/09/16 57.0 0.00 0.50
CMCSA 160909P00057500 P 09/09/16 57.5 0.00 0.08
CMCSA 160909P00058000 P 09/09/16 58.0 0.00 0.09
CMCSA 160909P00058500 P 09/09/16 58.5 0.00 0.10
CMCSA 160909P00059000 P 09/09/16 59.0 0.00 0.10
CMCSA 160909P00059500 P 09/09/16 59.5 0.00 0.13
CMCSA 160909P00060000 P 09/09/16 60.0 0.00 0.17
CMCSA 160909P00060500 P 09/09/16 60.5 0.00 0.12
CMCSA 160909P00061000 P 09/09/16 61.0 0.00 0.16
CMCSA 160909P00061500 P 09/09/16 61.5 0.00 0.15
CMCSA 160909P00062000 P 09/09/16 62.0 0.00 0.17
CMCSA 160909P00062500 P 09/09/16 62.5 0.11 0.15
CMCSA 160909P00063000 P 09/09/16 63.0 0.14 0.17
CMCSA 160909P00063500 P 09/09/16 63.5 0.20 0.22
CMCSA 160909P00064000 P 09/09/16 64.0 0.27 0.30
CMCSA 160909P00064500 P 09/09/16 64.5 0.38 0.40
CMCSA 160909P00065000 P 09/09/16 65.0 0.52 0.55
CMCSA 160909P00065500 P 09/09/16 65.5 0.71 0.74
CMCSA 160909P00066000 P 09/09/16 66.0 0.96 0.99
CMCSA 160909P00066500 P 09/09/16 66.5 1.26 1.31
CMCSA 160909P00067000 P 09/09/16 67.0 1.63 1.68
CMCSA 160909P00067500 P 09/09/16 67.5 2.04 2.10
CMCSA 160909P00068000 P 09/09/16 68.0 2.49 2.56
CMCSA 160909P00068500 P 09/09/16 68.5 2.97 3.05
CMCSA 160909P00069000 P 09/09/16 69.0 3.45 3.55
CMCSA 160909P00069500 P 09/09/16 69.5 3.95 4.05
CMCSA 160909P00070000 P 09/09/16 70.0 4.40 4.50
CMCSA 160909P00070500 P 09/09/16 70.5 4.90 5.00
CMCSA 160909P00071000 P 09/09/16 71.0 5.45 5.55
CMCSA 160909P00071500 P 09/09/16 71.5 5.95 6.05
CMCSA 160909P00072000 P 09/09/16 72.0 6.45 6.55
CMCSA 160909P00072500 P 09/09/16 72.5 6.90 7.00
CMCSA 160909P00073000 P 09/09/16 73.0 7.40 7.50
CMCSA 160909P00073500 P 09/09/16 73.5 5.50 8.10
CMCSA 160909P00074000 P 09/09/16 74.0 6.85 8.75
CMCSA 160909P00074500 P 09/09/16 74.5 7.05 9.15
CMCSA 160909P00075000 P 09/09/16 75.0 7.65 9.60
CMCSA 160909P00075500 P 09/09/16 75.5 7.95 10.10
CMCSA 160909P00080000 P 09/09/16 80.0 12.65 14.60
CMCSA 160909P00085000 P 09/09/16 85.0 17.50 21.95
CMCSA 160909P00090000 P 09/09/16 90.0 22.50 24.55
CMCSA 160916C00035000 C 09/16/16 35.0 29.75 30.90
CMCSA 160916C00037500 C 09/16/16 37.5 25.90 28.85
CMCSA 160916C00040000 C 09/16/16 40.0 23.40 27.55
CMCSA 160916C00042500 C 09/16/16 42.5 20.90 25.05
CMCSA 160916C00045000 C 09/16/16 45.0 19.70 20.70
CMCSA 160916C00047500 C 09/16/16 47.5 17.20 18.20
CMCSA 160916C00049000 C 09/16/16 49.0 14.40 16.70
CMCSA 160916C00050000 C 09/16/16 50.0 14.70 15.70
CMCSA 160916C00052000 C 09/16/16 52.0 12.70 13.70
CMCSA 160916C00052500 C 09/16/16 52.5 11.60 13.20
CMCSA 160916C00053000 C 09/16/16 53.0 11.10 12.70
CMCSA 160916C00054000 C 09/16/16 54.0 10.70 11.70
CMCSA 160916C00054500 C 09/16/16 54.5 9.20 11.25
CMCSA 160916C00055000 C 09/16/16 55.0 9.55 10.95
CMCSA 160916C00055500 C 09/16/16 55.5 9.65 10.15
CMCSA 160916C00056000 C 09/16/16 56.0 8.10 9.70
CMCSA 160916C00056500 C 09/16/16 56.5 8.65 9.20
CMCSA 160916C00057000 C 09/16/16 57.0 8.20 8.70
CMCSA 160916C00057500 C 09/16/16 57.5 7.60 8.15
CMCSA 160916C00058000 C 09/16/16 58.0 7.55 7.65
CMCSA 160916C00058500 C 09/16/16 58.5 7.00 7.15
CMCSA 160916C00059000 C 09/16/16 59.0 6.55 6.65
CMCSA 160916C00059500 C 09/16/16 59.5 6.05 6.15
CMCSA 160916C00060000 C 09/16/16 60.0 5.55 5.65
CMCSA 160916C00060500 C 09/16/16 60.5 5.05 5.20
CMCSA 160916C00061000 C 09/16/16 61.0 4.60 4.70
CMCSA 160916C00061500 C 09/16/16 61.5 4.15 4.25
CMCSA 160916C00062000 C 09/16/16 62.0 3.65 3.75
CMCSA 160916C00062500 C 09/16/16 62.5 3.20 3.30
CMCSA 160916C00063000 C 09/16/16 63.0 2.80 2.83
CMCSA 160916C00063500 C 09/16/16 63.5 2.37 2.40
CMCSA 160916C00064000 C 09/16/16 64.0 1.97 2.00
CMCSA 160916C00064500 C 09/16/16 64.5 1.59 1.62
CMCSA 160916C00065000 C 09/16/16 65.0 1.25 1.27
CMCSA 160916C00065500 C 09/16/16 65.5 0.95 0.97
CMCSA 160916C00066000 C 09/16/16 66.0 0.69 0.71
CMCSA 160916C00066500 C 09/16/16 66.5 0.48 0.49
CMCSA 160916C00067000 C 09/16/16 67.0 0.31 0.33
CMCSA 160916C00067500 C 09/16/16 67.5 0.20 0.21
CMCSA 160916C00068000 C 09/16/16 68.0 0.12 0.13
CMCSA 160916C00068500 C 09/16/16 68.5 0.07 0.08
CMCSA 160916C00069000 C 09/16/16 69.0 0.04 0.05
CMCSA 160916C00069500 C 09/16/16 69.5 0.02 0.03
CMCSA 160916C00070000 C 09/16/16 70.0 0.01 0.04
CMCSA 160916C00070500 C 09/16/16 70.5 0.00 0.03
CMCSA 160916C00071000 C 09/16/16 71.0 0.00 0.05
CMCSA 160916C00071500 C 09/16/16 71.5 0.00 0.04
CMCSA 160916C00072000 C 09/16/16 72.0 0.00 0.04
CMCSA 160916C00072500 C 09/16/16 72.5 0.00 0.04
CMCSA 160916C00073000 C 09/16/16 73.0 0.00 0.04
CMCSA 160916C00073500 C 09/16/16 73.5 0.00 0.04
CMCSA 160916C00074000 C 09/16/16 74.0 0.00 0.04
CMCSA 160916C00074500 C 09/16/16 74.5 0.00 0.04
CMCSA 160916C00075000 C 09/16/16 75.0 0.00 0.04
CMCSA 160916C00076000 C 09/16/16 76.0 0.00 0.04
CMCSA 160916C00077000 C 09/16/16 77.0 0.00 0.04
CMCSA 160916C00077500 C 09/16/16 77.5 0.00 0.04
CMCSA 160916C00080000 C 09/16/16 80.0 0.00 0.04
CMCSA 160916C00085000 C 09/16/16 85.0 0.00 0.04
CMCSA 160916C00090000 C 09/16/16 90.0 0.00 0.04
CMCSA 160916C00095000 C 09/16/16 95.0 0.00 0.04
CMCSA 160916C00100000 C 09/16/16 100.0 0.00 0.04
CMCSA 160916P00035000 P 09/16/16 35.0 0.00 0.01
CMCSA 160916P00037500 P 09/16/16 37.5 0.00 0.01
CMCSA 160916P00040000 P 09/16/16 40.0 0.00 0.01
CMCSA 160916P00042500 P 09/16/16 42.5 0.00 0.01
CMCSA 160916P00045000 P 09/16/16 45.0 0.00 0.04
CMCSA 160916P00047500 P 09/16/16 47.5 0.00 0.04
CMCSA 160916P00049000 P 09/16/16 49.0 0.00 0.05
CMCSA 160916P00050000 P 09/16/16 50.0 0.00 0.05
CMCSA 160916P00052000 P 09/16/16 52.0 0.00 0.05
CMCSA 160916P00052500 P 09/16/16 52.5 0.00 0.05
CMCSA 160916P00053000 P 09/16/16 53.0 0.00 0.05
CMCSA 160916P00054000 P 09/16/16 54.0 0.00 0.05
CMCSA 160916P00054500 P 09/16/16 54.5 0.00 0.06
CMCSA 160916P00055000 P 09/16/16 55.0 0.00 0.03
CMCSA 160916P00055500 P 09/16/16 55.5 0.01 0.03
CMCSA 160916P00056000 P 09/16/16 56.0 0.02 0.03
CMCSA 160916P00056500 P 09/16/16 56.5 0.02 0.03
CMCSA 160916P00057000 P 09/16/16 57.0 0.02 0.04
CMCSA 160916P00057500 P 09/16/16 57.5 0.03 0.04
CMCSA 160916P00058000 P 09/16/16 58.0 0.03 0.05
CMCSA 160916P00058500 P 09/16/16 58.5 0.04 0.06
CMCSA 160916P00059000 P 09/16/16 59.0 0.05 0.07
CMCSA 160916P00059500 P 09/16/16 59.5 0.06 0.08
CMCSA 160916P00060000 P 09/16/16 60.0 0.07 0.09
CMCSA 160916P00060500 P 09/16/16 60.5 0.09 0.11
CMCSA 160916P00061000 P 09/16/16 61.0 0.11 0.13
CMCSA 160916P00061500 P 09/16/16 61.5 0.13 0.15
CMCSA 160916P00062000 P 09/16/16 62.0 0.17 0.18
CMCSA 160916P00062500 P 09/16/16 62.5 0.22 0.23
CMCSA 160916P00063000 P 09/16/16 63.0 0.27 0.29
CMCSA 160916P00063500 P 09/16/16 63.5 0.34 0.36
CMCSA 160916P00064000 P 09/16/16 64.0 0.44 0.45
CMCSA 160916P00064500 P 09/16/16 64.5 0.56 0.58
CMCSA 160916P00065000 P 09/16/16 65.0 0.72 0.73
CMCSA 160916P00065500 P 09/16/16 65.5 0.91 0.93
CMCSA 160916P00066000 P 09/16/16 66.0 1.15 1.17
CMCSA 160916P00066500 P 09/16/16 66.5 1.43 1.46
CMCSA 160916P00067000 P 09/16/16 67.0 1.77 1.80
CMCSA 160916P00067500 P 09/16/16 67.5 2.15 2.20
CMCSA 160916P00068000 P 09/16/16 68.0 2.57 2.62
CMCSA 160916P00068500 P 09/16/16 68.5 3.00 3.05
CMCSA 160916P00069000 P 09/16/16 69.0 3.45 3.55
CMCSA 160916P00069500 P 09/16/16 69.5 3.95 4.05
CMCSA 160916P00070000 P 09/16/16 70.0 4.45 4.55
CMCSA 160916P00070500 P 09/16/16 70.5 4.95 5.00
CMCSA 160916P00071000 P 09/16/16 71.0 5.45 5.55
CMCSA 160916P00071500 P 09/16/16 71.5 5.90 6.05
CMCSA 160916P00072000 P 09/16/16 72.0 6.40 6.55
CMCSA 160916P00072500 P 09/16/16 72.5 6.90 7.05
CMCSA 160916P00073000 P 09/16/16 73.0 7.40 7.50
CMCSA 160916P00073500 P 09/16/16 73.5 7.40 8.40
CMCSA 160916P00074000 P 09/16/16 74.0 6.55 9.05
CMCSA 160916P00074500 P 09/16/16 74.5 7.20 9.65
CMCSA 160916P00075000 P 09/16/16 75.0 7.75 9.90
CMCSA 160916P00076000 P 09/16/16 76.0 9.25 10.60
CMCSA 160916P00077000 P 09/16/16 77.0 9.55 13.60
CMCSA 160916P00077500 P 09/16/16 77.5 10.05 12.10
CMCSA 160916P00080000 P 09/16/16 80.0 12.60 15.80
CMCSA 160916P00085000 P 09/16/16 85.0 17.45 19.65
CMCSA 160916P00090000 P 09/16/16 90.0 22.60 25.80
CMCSA 160916P00095000 P 09/16/16 95.0 27.60 31.40
CMCSA 160916P00100000 P 09/16/16 100.0 32.45 34.90
CMCSA 160923C00052500 C 09/23/16 52.5 11.60 13.20
CMCSA 160923C00055000 C 09/23/16 55.0 8.75 10.70
CMCSA 160923C00057500 C 09/23/16 57.5 6.25 8.30
CMCSA 160923C00058500 C 09/23/16 58.5 7.05 7.20
CMCSA 160923C00059000 C 09/23/16 59.0 6.60 6.70
CMCSA 160923C00059500 C 09/23/16 59.5 6.10 6.20
CMCSA 160923C00060000 C 09/23/16 60.0 5.60 5.75
CMCSA 160923C00060500 C 09/23/16 60.5 5.15 5.25
CMCSA 160923C00061000 C 09/23/16 61.0 4.70 4.80
CMCSA 160923C00061500 C 09/23/16 61.5 4.20 4.35
CMCSA 160923C00062000 C 09/23/16 62.0 3.70 3.85
CMCSA 160923C00062500 C 09/23/16 62.5 3.25 3.45
CMCSA 160923C00063000 C 09/23/16 63.0 2.91 2.96
CMCSA 160923C00063500 C 09/23/16 63.5 2.50 2.55
CMCSA 160923C00064000 C 09/23/16 64.0 2.11 2.15
CMCSA 160923C00064500 C 09/23/16 64.5 1.75 1.78
CMCSA 160923C00065000 C 09/23/16 65.0 1.41 1.44
CMCSA 160923C00065500 C 09/23/16 65.5 1.12 1.14
CMCSA 160923C00066000 C 09/23/16 66.0 0.85 0.88
CMCSA 160923C00066500 C 09/23/16 66.5 0.63 0.65
CMCSA 160923C00067000 C 09/23/16 67.0 0.45 0.47
CMCSA 160923C00067500 C 09/23/16 67.5 0.30 0.33
CMCSA 160923C00068000 C 09/23/16 68.0 0.20 0.23
CMCSA 160923C00068500 C 09/23/16 68.5 0.11 0.18
CMCSA 160923C00069000 C 09/23/16 69.0 0.00 0.44
CMCSA 160923C00069500 C 09/23/16 69.5 0.00 0.49
CMCSA 160923C00070000 C 09/23/16 70.0 0.02 0.15
CMCSA 160923C00070500 C 09/23/16 70.5 0.00 0.50
CMCSA 160923C00071000 C 09/23/16 71.0 0.00 0.50
CMCSA 160923C00071500 C 09/23/16 71.5 0.00 0.50
CMCSA 160923C00072000 C 09/23/16 72.0 0.00 0.50
CMCSA 160923C00072500 C 09/23/16 72.5 0.00 0.10
CMCSA 160923C00073000 C 09/23/16 73.0 0.00 0.50
CMCSA 160923C00073500 C 09/23/16 73.5 0.00 0.50
CMCSA 160923C00074000 C 09/23/16 74.0 0.00 0.50
CMCSA 160923C00075000 C 09/23/16 75.0 0.00 0.50
CMCSA 160923C00080000 C 09/23/16 80.0 0.00 0.50
CMCSA 160923C00085000 C 09/23/16 85.0 0.00 1.59
CMCSA 160923C00090000 C 09/23/16 90.0 0.00 0.54
CMCSA 160923P00052500 P 09/23/16 52.5 0.00 0.14
CMCSA 160923P00055000 P 09/23/16 55.0 0.00 0.33
CMCSA 160923P00057500 P 09/23/16 57.5 0.00 0.50
CMCSA 160923P00058500 P 09/23/16 58.5 0.00 0.50
CMCSA 160923P00059000 P 09/23/16 59.0 0.00 0.50
CMCSA 160923P00059500 P 09/23/16 59.5 0.00 0.50
CMCSA 160923P00060000 P 09/23/16 60.0 0.00 0.47
CMCSA 160923P00060500 P 09/23/16 60.5 0.00 0.42
CMCSA 160923P00061000 P 09/23/16 61.0 0.00 0.38
CMCSA 160923P00061500 P 09/23/16 61.5 0.21 0.27
CMCSA 160923P00062000 P 09/23/16 62.0 0.26 0.29
CMCSA 160923P00062500 P 09/23/16 62.5 0.31 0.34
CMCSA 160923P00063000 P 09/23/16 63.0 0.38 0.40
CMCSA 160923P00063500 P 09/23/16 63.5 0.47 0.49
CMCSA 160923P00064000 P 09/23/16 64.0 0.58 0.60
CMCSA 160923P00064500 P 09/23/16 64.5 0.71 0.73
CMCSA 160923P00065000 P 09/23/16 65.0 0.87 0.90
CMCSA 160923P00065500 P 09/23/16 65.5 1.07 1.10
CMCSA 160923P00066000 P 09/23/16 66.0 1.30 1.34
CMCSA 160923P00066500 P 09/23/16 66.5 1.58 1.62
CMCSA 160923P00067000 P 09/23/16 67.0 1.89 1.94
CMCSA 160923P00067500 P 09/23/16 67.5 2.25 2.31
CMCSA 160923P00068000 P 09/23/16 68.0 2.64 2.71
CMCSA 160923P00068500 P 09/23/16 68.5 3.05 3.15
CMCSA 160923P00069000 P 09/23/16 69.0 3.50 3.65
CMCSA 160923P00069500 P 09/23/16 69.5 3.95 4.10
CMCSA 160923P00070000 P 09/23/16 70.0 4.45 4.55
CMCSA 160923P00070500 P 09/23/16 70.5 4.95 5.05
CMCSA 160923P00071000 P 09/23/16 71.0 5.45 5.55
CMCSA 160923P00071500 P 09/23/16 71.5 5.95 6.05
CMCSA 160923P00072000 P 09/23/16 72.0 6.30 6.55
CMCSA 160923P00072500 P 09/23/16 72.5 6.95 7.00
CMCSA 160923P00073000 P 09/23/16 73.0 5.60 9.50
CMCSA 160923P00073500 P 09/23/16 73.5 6.05 8.30
CMCSA 160923P00074000 P 09/23/16 74.0 6.55 8.65
CMCSA 160923P00075000 P 09/23/16 75.0 7.55 11.45
CMCSA 160923P00080000 P 09/23/16 80.0 12.50 14.70
CMCSA 160923P00085000 P 09/23/16 85.0 17.55 21.70
CMCSA 160923P00090000 P 09/23/16 90.0 22.60 25.00
CMCSA 160930C00055000 C 09/30/16 55.0 8.80 12.00
CMCSA 160930C00058500 C 09/30/16 58.5 7.10 7.25
CMCSA 160930C00059000 C 09/30/16 59.0 6.50 7.05
CMCSA 160930C00059500 C 09/30/16 59.5 6.15 6.30
CMCSA 160930C00060000 C 09/30/16 60.0 5.65 5.80
CMCSA 160930C00060500 C 09/30/16 60.5 5.20 5.35
CMCSA 160930C00061000 C 09/30/16 61.0 4.75 4.85
CMCSA 160930C00061500 C 09/30/16 61.5 4.30 4.40
CMCSA 160930C00062000 C 09/30/16 62.0 3.75 3.95
CMCSA 160930C00062500 C 09/30/16 62.5 3.30 3.55
CMCSA 160930C00063000 C 09/30/16 63.0 3.00 3.10
CMCSA 160930C00063500 C 09/30/16 63.5 2.61 2.67
CMCSA 160930C00064000 C 09/30/16 64.0 2.24 2.29
CMCSA 160930C00064500 C 09/30/16 64.5 1.88 1.93
CMCSA 160930C00065000 C 09/30/16 65.0 1.56 1.60
CMCSA 160930C00065500 C 09/30/16 65.5 1.25 1.30
CMCSA 160930C00066000 C 09/30/16 66.0 0.99 1.03
CMCSA 160930C00066500 C 09/30/16 66.5 0.76 0.79
CMCSA 160930C00067000 C 09/30/16 67.0 0.57 0.60
CMCSA 160930C00067500 C 09/30/16 67.5 0.41 0.44
CMCSA 160930C00068000 C 09/30/16 68.0 0.29 0.32
CMCSA 160930C00068500 C 09/30/16 68.5 0.19 0.23
CMCSA 160930C00069000 C 09/30/16 69.0 0.00 0.23
CMCSA 160930C00069500 C 09/30/16 69.5 0.00 0.47
CMCSA 160930C00070000 C 09/30/16 70.0 0.00 0.36
CMCSA 160930C00070500 C 09/30/16 70.5 0.00 0.49
CMCSA 160930C00071000 C 09/30/16 71.0 0.00 0.50
CMCSA 160930C00071500 C 09/30/16 71.5 0.00 0.50
CMCSA 160930C00072000 C 09/30/16 72.0 0.00 0.50
CMCSA 160930C00072500 C 09/30/16 72.5 0.00 0.10
CMCSA 160930C00073000 C 09/30/16 73.0 0.00 0.50
CMCSA 160930C00073500 C 09/30/16 73.5 0.00 0.50
CMCSA 160930C00074000 C 09/30/16 74.0 0.00 0.50
CMCSA 160930C00074500 C 09/30/16 74.5 0.00 0.50
CMCSA 160930C00075000 C 09/30/16 75.0 0.00 0.50
CMCSA 160930P00055000 P 09/30/16 55.0 0.00 0.33
CMCSA 160930P00058500 P 09/30/16 58.5 0.00 0.50
CMCSA 160930P00059000 P 09/30/16 59.0 0.09 0.48
CMCSA 160930P00059500 P 09/30/16 59.5 0.00 0.44
CMCSA 160930P00060000 P 09/30/16 60.0 0.00 0.40
CMCSA 160930P00060500 P 09/30/16 60.5 0.00 0.32
CMCSA 160930P00061000 P 09/30/16 61.0 0.25 0.30
CMCSA 160930P00061500 P 09/30/16 61.5 0.29 0.32
CMCSA 160930P00062000 P 09/30/16 62.0 0.35 0.37
CMCSA 160930P00062500 P 09/30/16 62.5 0.41 0.44
CMCSA 160930P00063000 P 09/30/16 63.0 0.49 0.52
CMCSA 160930P00063500 P 09/30/16 63.5 0.59 0.61
CMCSA 160930P00064000 P 09/30/16 64.0 0.71 0.73
CMCSA 160930P00064500 P 09/30/16 64.5 0.85 0.87
CMCSA 160930P00065000 P 09/30/16 65.0 1.01 1.04
CMCSA 160930P00065500 P 09/30/16 65.5 1.21 1.24
CMCSA 160930P00066000 P 09/30/16 66.0 1.45 1.47
CMCSA 160930P00066500 P 09/30/16 66.5 1.71 1.74
CMCSA 160930P00067000 P 09/30/16 67.0 2.02 2.06
CMCSA 160930P00067500 P 09/30/16 67.5 2.35 2.41
CMCSA 160930P00068000 P 09/30/16 68.0 2.73 2.80
CMCSA 160930P00068500 P 09/30/16 68.5 3.10 3.25
CMCSA 160930P00069000 P 09/30/16 69.0 3.55 3.65
CMCSA 160930P00069500 P 09/30/16 69.5 4.00 4.15
CMCSA 160930P00070000 P 09/30/16 70.0 4.45 4.60
CMCSA 160930P00070500 P 09/30/16 70.5 4.95 5.10
CMCSA 160930P00071000 P 09/30/16 71.0 5.45 5.55
CMCSA 160930P00071500 P 09/30/16 71.5 5.95 6.05
CMCSA 160930P00072000 P 09/30/16 72.0 6.45 6.55
CMCSA 160930P00072500 P 09/30/16 72.5 6.90 7.05
CMCSA 160930P00073000 P 09/30/16 73.0 7.40 7.55
CMCSA 160930P00073500 P 09/30/16 73.5 5.55 8.15
CMCSA 160930P00074000 P 09/30/16 74.0 6.10 10.45
CMCSA 160930P00074500 P 09/30/16 74.5 6.65 11.05
CMCSA 160930P00075000 P 09/30/16 75.0 7.60 10.10
CMCSA 161007C00055000 C 10/07/16 55.0 9.95 10.85
CMCSA 161007C00058500 C 10/07/16 58.5 7.10 7.25
CMCSA 161007C00059000 C 10/07/16 59.0 6.65 6.80
CMCSA 161007C00059500 C 10/07/16 59.5 6.15 6.30
CMCSA 161007C00060000 C 10/07/16 60.0 5.70 5.85
CMCSA 161007C00060500 C 10/07/16 60.5 5.25 5.35
CMCSA 161007C00061000 C 10/07/16 61.0 4.75 4.90
CMCSA 161007C00061500 C 10/07/16 61.5 4.30 4.45
CMCSA 161007C00062000 C 10/07/16 62.0 3.80 4.00
CMCSA 161007C00062500 C 10/07/16 62.5 3.35 3.60
CMCSA 161007C00063000 C 10/07/16 63.0 3.00 3.15
CMCSA 161007C00063500 C 10/07/16 63.5 2.68 2.73
CMCSA 161007C00064000 C 10/07/16 64.0 2.30 2.35
CMCSA 161007C00064500 C 10/07/16 64.5 1.95 1.99
CMCSA 161007C00065000 C 10/07/16 65.0 1.63 1.66
CMCSA 161007C00065500 C 10/07/16 65.5 1.33 1.37
CMCSA 161007C00066000 C 10/07/16 66.0 1.06 1.10
CMCSA 161007C00066500 C 10/07/16 66.5 0.83 0.86
CMCSA 161007C00067000 C 10/07/16 67.0 0.64 0.66
CMCSA 161007C00067500 C 10/07/16 67.5 0.47 0.50
CMCSA 161007C00068000 C 10/07/16 68.0 0.35 0.37
CMCSA 161007C00068500 C 10/07/16 68.5 0.24 0.27
CMCSA 161007C00069000 C 10/07/16 69.0 0.15 0.21
CMCSA 161007C00069500 C 10/07/16 69.5 0.00 0.43
CMCSA 161007C00070000 C 10/07/16 70.0 0.00 0.34
CMCSA 161007C00070500 C 10/07/16 70.5 0.00 0.49
CMCSA 161007C00071000 C 10/07/16 71.0 0.00 0.49
CMCSA 161007C00071500 C 10/07/16 71.5 0.00 0.50
CMCSA 161007C00072000 C 10/07/16 72.0 0.00 0.50
CMCSA 161007C00072500 C 10/07/16 72.5 0.00 0.10
CMCSA 161007C00073000 C 10/07/16 73.0 0.00 0.50
CMCSA 161007C00075000 C 10/07/16 75.0 0.00 0.50
CMCSA 161007P00055000 P 10/07/16 55.0 0.00 0.33
CMCSA 161007P00058500 P 10/07/16 58.5 0.00 0.44
CMCSA 161007P00059000 P 10/07/16 59.0 0.00 0.41
CMCSA 161007P00059500 P 10/07/16 59.5 0.11 0.36
CMCSA 161007P00060000 P 10/07/16 60.0 0.23 0.33
CMCSA 161007P00060500 P 10/07/16 60.5 0.31 0.35
CMCSA 161007P00061000 P 10/07/16 61.0 0.36 0.39
CMCSA 161007P00061500 P 10/07/16 61.5 0.42 0.44
CMCSA 161007P00062000 P 10/07/16 62.0 0.49 0.51
CMCSA 161007P00062500 P 10/07/16 62.5 0.57 0.59
CMCSA 161007P00063000 P 10/07/16 63.0 0.67 0.69
CMCSA 161007P00063500 P 10/07/16 63.5 0.78 0.81
CMCSA 161007P00064000 P 10/07/16 64.0 0.92 0.94
CMCSA 161007P00064500 P 10/07/16 64.5 1.07 1.10
CMCSA 161007P00065000 P 10/07/16 65.0 1.26 1.29
CMCSA 161007P00065500 P 10/07/16 65.5 1.47 1.51
CMCSA 161007P00066000 P 10/07/16 66.0 1.72 1.75
CMCSA 161007P00066500 P 10/07/16 66.5 2.00 2.03
CMCSA 161007P00067000 P 10/07/16 67.0 2.30 2.35
CMCSA 161007P00067500 P 10/07/16 67.5 2.64 2.74
CMCSA 161007P00068000 P 10/07/16 68.0 3.00 3.20
CMCSA 161007P00068500 P 10/07/16 68.5 3.40 3.55
CMCSA 161007P00069000 P 10/07/16 69.0 3.80 3.95
CMCSA 161007P00069500 P 10/07/16 69.5 4.25 4.40
CMCSA 161007P00070000 P 10/07/16 70.0 4.75 4.85
CMCSA 161007P00070500 P 10/07/16 70.5 5.20 5.35
CMCSA 161007P00071000 P 10/07/16 71.0 5.70 5.85
CMCSA 161007P00071500 P 10/07/16 71.5 6.20 6.30
CMCSA 161007P00072000 P 10/07/16 72.0 6.65 6.80
CMCSA 161007P00072500 P 10/07/16 72.5 7.15 7.30
CMCSA 161007P00073000 P 10/07/16 73.0 7.65 7.75
CMCSA 161007P00075000 P 10/07/16 75.0 7.90 10.65
CMCSA 161021C00030000 C 10/21/16 30.0 34.75 35.90
CMCSA 161021C00032500 C 10/21/16 32.5 31.20 35.00
CMCSA 161021C00035000 C 10/21/16 35.0 28.50 30.90
CMCSA 161021C00037500 C 10/21/16 37.5 26.20 28.40
CMCSA 161021C00040000 C 10/21/16 40.0 23.65 25.90
CMCSA 161021C00042500 C 10/21/16 42.5 20.90 25.10
CMCSA 161021C00045000 C 10/21/16 45.0 18.70 22.45
CMCSA 161021C00047500 C 10/21/16 47.5 16.20 19.60
CMCSA 161021C00050000 C 10/21/16 50.0 15.00 15.80
CMCSA 161021C00052500 C 10/21/16 52.5 11.00 15.10
CMCSA 161021C00055000 C 10/21/16 55.0 10.05 11.50
CMCSA 161021C00057500 C 10/21/16 57.5 6.75 8.30
CMCSA 161021C00060000 C 10/21/16 60.0 5.80 5.95
CMCSA 161021C00062500 C 10/21/16 62.5 3.55 3.75
CMCSA 161021C00065000 C 10/21/16 65.0 1.89 1.93
CMCSA 161021C00067500 C 10/21/16 67.5 0.71 0.72
CMCSA 161021C00070000 C 10/21/16 70.0 0.19 0.20
CMCSA 161021C00072500 C 10/21/16 72.5 0.04 0.05
CMCSA 161021C00075000 C 10/21/16 75.0 0.00 0.05
CMCSA 161021C00077500 C 10/21/16 77.5 0.00 0.04
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 0.00 0.03
CMCSA 161021P00032500 P 10/21/16 32.5 0.00 0.03
CMCSA 161021P00035000 P 10/21/16 35.0 0.00 0.04
CMCSA 161021P00037500 P 10/21/16 37.5 0.00 0.05
CMCSA 161021P00040000 P 10/21/16 40.0 0.00 0.06
CMCSA 161021P00042500 P 10/21/16 42.5 0.02 0.06
CMCSA 161021P00045000 P 10/21/16 45.0 0.02 0.03
CMCSA 161021P00047500 P 10/21/16 47.5 0.03 0.04
CMCSA 161021P00050000 P 10/21/16 50.0 0.06 0.08
CMCSA 161021P00052500 P 10/21/16 52.5 0.10 0.12
CMCSA 161021P00055000 P 10/21/16 55.0 0.15 0.17
CMCSA 161021P00057500 P 10/21/16 57.5 0.25 0.27
CMCSA 161021P00060000 P 10/21/16 60.0 0.45 0.47
CMCSA 161021P00062500 P 10/21/16 62.5 0.82 0.84
CMCSA 161021P00065000 P 10/21/16 65.0 1.56 1.58
CMCSA 161021P00067500 P 10/21/16 67.5 2.89 2.93
CMCSA 161021P00070000 P 10/21/16 70.0 4.85 4.95
CMCSA 161021P00072500 P 10/21/16 72.5 7.20 7.30
CMCSA 161021P00075000 P 10/21/16 75.0 8.05 10.45
CMCSA 161021P00077500 P 10/21/16 77.5 10.45 14.25
CMCSA 161021P00080000 P 10/21/16 80.0 12.80 16.70
CMCSA 161021P00085000 P 10/21/16 85.0 18.10 20.45
CMCSA 170120C00025000 C 01/20/17 25.0 38.40 42.55
CMCSA 170120C00028000 C 01/20/17 28.0 35.40 39.55
CMCSA 170120C00030000 C 01/20/17 30.0 33.45 36.75
CMCSA 170120C00033000 C 01/20/17 33.0 30.45 34.60
CMCSA 170120C00035000 C 01/20/17 35.0 29.05 31.85
CMCSA 170120C00038000 C 01/20/17 38.0 27.00 28.65
CMCSA 170120C00040000 C 01/20/17 40.0 24.15 26.55
CMCSA 170120C00043000 C 01/20/17 43.0 22.05 23.70
CMCSA 170120C00045000 C 01/20/17 45.0 20.05 21.60
CMCSA 170120C00048000 C 01/20/17 48.0 17.00 18.60
CMCSA 170120C00050000 C 01/20/17 50.0 15.45 16.60
CMCSA 170120C00052500 C 01/20/17 52.5 12.55 13.85
CMCSA 170120C00055000 C 01/20/17 55.0 10.75 11.60
CMCSA 170120C00057500 C 01/20/17 57.5 8.55 9.10
CMCSA 170120C00060000 C 01/20/17 60.0 6.80 6.95
CMCSA 170120C00062500 C 01/20/17 62.5 4.90 5.05
CMCSA 170120C00065000 C 01/20/17 65.0 3.25 3.40
CMCSA 170120C00067500 C 01/20/17 67.5 2.02 2.06
CMCSA 170120C00070000 C 01/20/17 70.0 1.09 1.17
CMCSA 170120C00072500 C 01/20/17 72.5 0.52 0.58
CMCSA 170120C00075000 C 01/20/17 75.0 0.24 0.27
CMCSA 170120C00077500 C 01/20/17 77.5 0.10 0.12
CMCSA 170120C00080000 C 01/20/17 80.0 0.03 0.06
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 0.01 0.06
CMCSA 170120P00028000 P 01/20/17 28.0 0.03 0.09
CMCSA 170120P00030000 P 01/20/17 30.0 0.05 0.10
CMCSA 170120P00033000 P 01/20/17 33.0 0.10 0.12
CMCSA 170120P00035000 P 01/20/17 35.0 0.13 0.15
CMCSA 170120P00038000 P 01/20/17 38.0 0.17 0.20
CMCSA 170120P00040000 P 01/20/17 40.0 0.21 0.23
CMCSA 170120P00043000 P 01/20/17 43.0 0.27 0.30
CMCSA 170120P00045000 P 01/20/17 45.0 0.32 0.35
CMCSA 170120P00048000 P 01/20/17 48.0 0.44 0.46
CMCSA 170120P00050000 P 01/20/17 50.0 0.53 0.55
CMCSA 170120P00052500 P 01/20/17 52.5 0.67 0.70
CMCSA 170120P00055000 P 01/20/17 55.0 0.86 0.91
CMCSA 170120P00057500 P 01/20/17 57.5 1.18 1.20
CMCSA 170120P00060000 P 01/20/17 60.0 1.60 1.63
CMCSA 170120P00062500 P 01/20/17 62.5 2.20 2.27
CMCSA 170120P00065000 P 01/20/17 65.0 3.10 3.15
CMCSA 170120P00067500 P 01/20/17 67.5 4.30 4.40
CMCSA 170120P00070000 P 01/20/17 70.0 5.85 6.00
CMCSA 170120P00072500 P 01/20/17 72.5 5.90 9.55
CMCSA 170120P00075000 P 01/20/17 75.0 8.25 11.50
CMCSA 170120P00077500 P 01/20/17 77.5 10.60 13.55
CMCSA 170120P00080000 P 01/20/17 80.0 13.05 15.65
CMCSA 170120P00085000 P 01/20/17 85.0 18.85 21.00
CMCSA 170120P00090000 P 01/20/17 90.0 23.70 26.00
CMCSA 170421C00035000 C 04/21/17 35.0 29.15 32.05
CMCSA 170421C00037500 C 04/21/17 37.5 26.20 30.00
CMCSA 170421C00040000 C 04/21/17 40.0 24.10 27.50
CMCSA 170421C00042500 C 04/21/17 42.5 21.80 25.10
CMCSA 170421C00045000 C 04/21/17 45.0 19.30 22.70
CMCSA 170421C00047500 C 04/21/17 47.5 17.00 20.45
CMCSA 170421C00050000 C 04/21/17 50.0 14.65 18.15
CMCSA 170421C00055000 C 04/21/17 55.0 11.30 11.90
CMCSA 170421C00057500 C 04/21/17 57.5 9.30 9.85
CMCSA 170421C00060000 C 04/21/17 60.0 7.30 7.90
CMCSA 170421C00062500 C 04/21/17 62.5 5.80 5.95
CMCSA 170421C00065000 C 04/21/17 65.0 4.25 4.40
CMCSA 170421C00067500 C 04/21/17 67.5 2.99 3.10
CMCSA 170421C00070000 C 04/21/17 70.0 1.97 2.04
CMCSA 170421C00072500 C 04/21/17 72.5 1.21 1.28
CMCSA 170421C00075000 C 04/21/17 75.0 0.69 0.77
CMCSA 170421C00080000 C 04/21/17 80.0 0.18 0.25
CMCSA 170421C00085000 C 04/21/17 85.0 0.03 0.09
CMCSA 170421C00090000 C 04/21/17 90.0 0.00 0.04
CMCSA 170421C00095000 C 04/21/17 95.0 0.00 0.04
CMCSA 170421C00100000 C 04/21/17 100.0 0.00 0.04
CMCSA 170421P00035000 P 04/21/17 35.0 0.28 0.32
CMCSA 170421P00037500 P 04/21/17 37.5 0.35 0.39
CMCSA 170421P00040000 P 04/21/17 40.0 0.42 0.47
CMCSA 170421P00042500 P 04/21/17 42.5 0.51 0.57
CMCSA 170421P00045000 P 04/21/17 45.0 0.63 0.69
CMCSA 170421P00047500 P 04/21/17 47.5 0.77 0.84
CMCSA 170421P00050000 P 04/21/17 50.0 0.96 1.03
CMCSA 170421P00055000 P 04/21/17 55.0 1.52 1.60
CMCSA 170421P00057500 P 04/21/17 57.5 1.95 2.03
CMCSA 170421P00060000 P 04/21/17 60.0 2.51 2.59
CMCSA 170421P00062500 P 04/21/17 62.5 3.20 3.35
CMCSA 170421P00065000 P 04/21/17 65.0 4.15 4.30
CMCSA 170421P00067500 P 04/21/17 67.5 5.40 5.50
CMCSA 170421P00070000 P 04/21/17 70.0 6.85 7.00
CMCSA 170421P00072500 P 04/21/17 72.5 8.60 8.75
CMCSA 170421P00075000 P 04/21/17 75.0 8.70 12.50
CMCSA 170421P00080000 P 04/21/17 80.0 13.30 16.75
CMCSA 170421P00085000 P 04/21/17 85.0 18.15 22.20
CMCSA 170421P00090000 P 04/21/17 90.0 23.05 27.10
CMCSA 170421P00095000 P 04/21/17 95.0 28.00 31.95
CMCSA 170421P00100000 P 04/21/17 100.0 33.00 36.25
CMCSA 170616C00035000 C 06/16/17 35.0 28.80 32.85
CMCSA 170616C00037500 C 06/16/17 37.5 26.35 30.40
CMCSA 170616C00040000 C 06/16/17 40.0 23.95 28.00
CMCSA 170616C00042500 C 06/16/17 42.5 21.50 25.55
CMCSA 170616C00045000 C 06/16/17 45.0 19.10 23.25
CMCSA 170616C00047500 C 06/16/17 47.5 16.85 21.00
CMCSA 170616C00050000 C 06/16/17 50.0 14.50 18.65
CMCSA 170616C00055000 C 06/16/17 55.0 11.75 12.35
CMCSA 170616C00057500 C 06/16/17 57.5 9.70 10.35
CMCSA 170616C00060000 C 06/16/17 60.0 7.80 8.45
CMCSA 170616C00062500 C 06/16/17 62.5 6.40 6.55
CMCSA 170616C00065000 C 06/16/17 65.0 4.85 5.00
CMCSA 170616C00067500 C 06/16/17 67.5 3.55 3.70
CMCSA 170616C00070000 C 06/16/17 70.0 2.51 2.60
CMCSA 170616C00072500 C 06/16/17 72.5 1.69 1.76
CMCSA 170616C00075000 C 06/16/17 75.0 1.07 1.15
CMCSA 170616C00080000 C 06/16/17 80.0 0.37 0.44
CMCSA 170616C00085000 C 06/16/17 85.0 0.11 0.17
CMCSA 170616C00090000 C 06/16/17 90.0 0.03 0.08
CMCSA 170616C00095000 C 06/16/17 95.0 0.00 0.04
CMCSA 170616C00100000 C 06/16/17 100.0 0.00 0.04
CMCSA 170616P00035000 P 06/16/17 35.0 0.40 0.44
CMCSA 170616P00037500 P 06/16/17 37.5 0.48 0.53
CMCSA 170616P00040000 P 06/16/17 40.0 0.58 0.63
CMCSA 170616P00042500 P 06/16/17 42.5 0.69 0.76
CMCSA 170616P00045000 P 06/16/17 45.0 0.84 0.91
CMCSA 170616P00047500 P 06/16/17 47.5 1.03 1.09
CMCSA 170616P00050000 P 06/16/17 50.0 1.26 1.33
CMCSA 170616P00055000 P 06/16/17 55.0 1.93 2.01
CMCSA 170616P00057500 P 06/16/17 57.5 2.41 2.50
CMCSA 170616P00060000 P 06/16/17 60.0 3.00 3.15
CMCSA 170616P00062500 P 06/16/17 62.5 3.80 3.90
CMCSA 170616P00065000 P 06/16/17 65.0 4.75 4.90
CMCSA 170616P00067500 P 06/16/17 67.5 5.95 6.05
CMCSA 170616P00070000 P 06/16/17 70.0 7.35 7.50
CMCSA 170616P00072500 P 06/16/17 72.5 9.05 9.15
CMCSA 170616P00075000 P 06/16/17 75.0 10.85 11.10
CMCSA 170616P00080000 P 06/16/17 80.0 13.40 17.20
CMCSA 170616P00085000 P 06/16/17 85.0 17.80 22.00
CMCSA 170616P00090000 P 06/16/17 90.0 22.65 27.35
CMCSA 170616P00095000 P 06/16/17 95.0 27.55 32.15
CMCSA 170616P00100000 P 06/16/17 100.0 32.60 36.60
CMCSA 180119C00027500 C 01/19/18 27.5 36.00 40.50
CMCSA 180119C00030000 C 01/19/18 30.0 33.55 38.00
CMCSA 180119C00032500 C 01/19/18 32.5 30.90 35.50
CMCSA 180119C00035000 C 01/19/18 35.0 28.55 33.50
CMCSA 180119C00037500 C 01/19/18 37.5 26.05 31.00
CMCSA 180119C00040000 C 01/19/18 40.0 24.05 28.50
CMCSA 180119C00042500 C 01/19/18 42.5 21.75 26.00
CMCSA 180119C00045000 C 01/19/18 45.0 19.55 24.00
CMCSA 180119C00047500 C 01/19/18 47.5 17.00 21.20
CMCSA 180119C00050000 C 01/19/18 50.0 16.50 18.25
CMCSA 180119C00052500 C 01/19/18 52.5 14.30 16.25
CMCSA 180119C00055000 C 01/19/18 55.0 12.25 14.35
CMCSA 180119C00057500 C 01/19/18 57.5 10.45 12.50
CMCSA 180119C00060000 C 01/19/18 60.0 8.70 10.75
CMCSA 180119C00062500 C 01/19/18 62.5 8.05 8.20
CMCSA 180119C00065000 C 01/19/18 65.0 6.65 6.75
CMCSA 180119C00067500 C 01/19/18 67.5 5.35 5.50
CMCSA 180119C00070000 C 01/19/18 70.0 4.20 4.35
CMCSA 180119C00072500 C 01/19/18 72.5 3.25 3.40
CMCSA 180119C00075000 C 01/19/18 75.0 2.41 2.57
CMCSA 180119C00077500 C 01/19/18 77.5 1.84 1.92
CMCSA 180119C00080000 C 01/19/18 80.0 1.33 1.42
CMCSA 180119C00085000 C 01/19/18 85.0 0.65 0.72
CMCSA 180119C00090000 C 01/19/18 90.0 0.31 0.38
CMCSA 180119P00027500 P 01/19/18 27.5 0.56 0.60
CMCSA 180119P00030000 P 01/19/18 30.0 0.67 0.71
CMCSA 180119P00032500 P 01/19/18 32.5 0.80 0.94
CMCSA 180119P00035000 P 01/19/18 35.0 0.94 0.98
CMCSA 180119P00037500 P 01/19/18 37.5 1.10 1.15
CMCSA 180119P00040000 P 01/19/18 40.0 1.30 1.34
CMCSA 180119P00042500 P 01/19/18 42.5 1.53 1.58
CMCSA 180119P00045000 P 01/19/18 45.0 1.80 1.85
CMCSA 180119P00047500 P 01/19/18 47.5 2.12 2.18
CMCSA 180119P00050000 P 01/19/18 50.0 2.50 2.57
CMCSA 180119P00052500 P 01/19/18 52.5 2.95 3.05
CMCSA 180119P00055000 P 01/19/18 55.0 3.50 3.60
CMCSA 180119P00057500 P 01/19/18 57.5 4.10 4.25
CMCSA 180119P00060000 P 01/19/18 60.0 4.90 5.05
CMCSA 180119P00062500 P 01/19/18 62.5 5.75 5.90
CMCSA 180119P00065000 P 01/19/18 65.0 6.80 6.95
CMCSA 180119P00067500 P 01/19/18 67.5 8.00 8.15
CMCSA 180119P00070000 P 01/19/18 70.0 9.35 9.50
CMCSA 180119P00072500 P 01/19/18 72.5 10.70 11.00
CMCSA 180119P00075000 P 01/19/18 75.0 12.55 12.70
CMCSA 180119P00077500 P 01/19/18 77.5 14.40 14.55
CMCSA 180119P00080000 P 01/19/18 80.0 15.95 16.85
CMCSA 180119P00085000 P 01/19/18 85.0 18.55 22.05
CMCSA 180119P00090000 P 01/19/18 90.0 23.05 27.50

OPRA data is delayed 15 minutes.