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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-06-19)Premium Content

Comcast Corporation (CMCSA)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMCSA 150904C00046000 C 09/04/15 46.0 10.30 11.10
CMCSA 150904C00047000 C 09/04/15 47.0 9.30 9.95
CMCSA 150904C00047500 C 09/04/15 47.5 8.80 9.45
CMCSA 150904C00048000 C 09/04/15 48.0 8.30 8.90
CMCSA 150904C00048500 C 09/04/15 48.5 7.80 8.40
CMCSA 150904C00049000 C 09/04/15 49.0 7.30 7.90
CMCSA 150904C00049500 C 09/04/15 49.5 6.80 7.40
CMCSA 150904C00050000 C 09/04/15 50.0 6.35 6.90
CMCSA 150904C00050500 C 09/04/15 50.5 5.85 6.40
CMCSA 150904C00051000 C 09/04/15 51.0 5.35 5.95
CMCSA 150904C00051500 C 09/04/15 51.5 4.85 5.45
CMCSA 150904C00052000 C 09/04/15 52.0 4.40 4.95
CMCSA 150904C00052500 C 09/04/15 52.5 3.90 4.50
CMCSA 150904C00053000 C 09/04/15 53.0 3.45 4.00
CMCSA 150904C00053500 C 09/04/15 53.5 3.05 3.60
CMCSA 150904C00054000 C 09/04/15 54.0 2.73 3.10
CMCSA 150904C00054500 C 09/04/15 54.5 2.32 2.61
CMCSA 150904C00055000 C 09/04/15 55.0 2.11 2.19
CMCSA 150904C00055500 C 09/04/15 55.5 1.71 1.82
CMCSA 150904C00056000 C 09/04/15 56.0 1.35 1.41
CMCSA 150904C00056500 C 09/04/15 56.5 1.03 1.10
CMCSA 150904C00057000 C 09/04/15 57.0 0.76 0.82
CMCSA 150904C00057500 C 09/04/15 57.5 0.53 0.58
CMCSA 150904C00058000 C 09/04/15 58.0 0.35 0.40
CMCSA 150904C00058500 C 09/04/15 58.5 0.22 0.26
CMCSA 150904C00059000 C 09/04/15 59.0 0.13 0.17
CMCSA 150904C00059500 C 09/04/15 59.5 0.08 0.10
CMCSA 150904C00060000 C 09/04/15 60.0 0.04 0.06
CMCSA 150904C00060500 C 09/04/15 60.5 0.02 0.04
CMCSA 150904C00061000 C 09/04/15 61.0 0.01 0.03
CMCSA 150904C00061500 C 09/04/15 61.5 0.00 0.05
CMCSA 150904C00062000 C 09/04/15 62.0 0.00 0.09
CMCSA 150904C00062500 C 09/04/15 62.5 0.00 0.08
CMCSA 150904C00063000 C 09/04/15 63.0 0.00 0.08
CMCSA 150904C00063500 C 09/04/15 63.5 0.00 0.12
CMCSA 150904C00064000 C 09/04/15 64.0 0.00 0.12
CMCSA 150904C00064500 C 09/04/15 64.5 0.00 0.12
CMCSA 150904C00065000 C 09/04/15 65.0 0.00 0.05
CMCSA 150904C00065500 C 09/04/15 65.5 0.00 0.05
CMCSA 150904C00066000 C 09/04/15 66.0 0.00 0.12
CMCSA 150904C00066500 C 09/04/15 66.5 0.00 0.12
CMCSA 150904C00067000 C 09/04/15 67.0 0.00 0.05
CMCSA 150904C00067500 C 09/04/15 67.5 0.00 0.12
CMCSA 150904C00068000 C 09/04/15 68.0 0.00 0.34
CMCSA 150904C00068500 C 09/04/15 68.5 0.00 0.26
CMCSA 150904C00069000 C 09/04/15 69.0 0.00 0.27
CMCSA 150904C00069500 C 09/04/15 69.5 0.00 0.26
CMCSA 150904C00070000 C 09/04/15 70.0 0.00 0.26
CMCSA 150904C00070500 C 09/04/15 70.5 0.00 0.26
CMCSA 150904C00071000 C 09/04/15 71.0 0.00 0.26
CMCSA 150904C00071500 C 09/04/15 71.5 0.00 0.26
CMCSA 150904C00072000 C 09/04/15 72.0 0.00 0.26
CMCSA 150904C00073000 C 09/04/15 73.0 0.00 0.26
CMCSA 150904P00046000 P 09/04/15 46.0 0.02 0.03
CMCSA 150904P00047000 P 09/04/15 47.0 0.02 0.04
CMCSA 150904P00047500 P 09/04/15 47.5 0.02 0.04
CMCSA 150904P00048000 P 09/04/15 48.0 0.03 0.04
CMCSA 150904P00048500 P 09/04/15 48.5 0.03 0.05
CMCSA 150904P00049000 P 09/04/15 49.0 0.03 0.05
CMCSA 150904P00049500 P 09/04/15 49.5 0.05 0.06
CMCSA 150904P00050000 P 09/04/15 50.0 0.05 0.07
CMCSA 150904P00050500 P 09/04/15 50.5 0.05 0.07
CMCSA 150904P00051000 P 09/04/15 51.0 0.06 0.09
CMCSA 150904P00051500 P 09/04/15 51.5 0.07 0.10
CMCSA 150904P00052000 P 09/04/15 52.0 0.09 0.12
CMCSA 150904P00052500 P 09/04/15 52.5 0.10 0.14
CMCSA 150904P00053000 P 09/04/15 53.0 0.14 0.16
CMCSA 150904P00053500 P 09/04/15 53.5 0.16 0.20
CMCSA 150904P00054000 P 09/04/15 54.0 0.21 0.24
CMCSA 150904P00054500 P 09/04/15 54.5 0.28 0.31
CMCSA 150904P00055000 P 09/04/15 55.0 0.35 0.39
CMCSA 150904P00055500 P 09/04/15 55.5 0.45 0.50
CMCSA 150904P00056000 P 09/04/15 56.0 0.60 0.65
CMCSA 150904P00056500 P 09/04/15 56.5 0.77 0.82
CMCSA 150904P00057000 P 09/04/15 57.0 0.99 1.04
CMCSA 150904P00057500 P 09/04/15 57.5 1.22 1.66
CMCSA 150904P00058000 P 09/04/15 58.0 1.53 1.86
CMCSA 150904P00058500 P 09/04/15 58.5 1.91 2.33
CMCSA 150904P00059000 P 09/04/15 59.0 2.31 2.76
CMCSA 150904P00059500 P 09/04/15 59.5 2.77 3.30
CMCSA 150904P00060000 P 09/04/15 60.0 3.20 3.80
CMCSA 150904P00060500 P 09/04/15 60.5 3.70 4.25
CMCSA 150904P00061000 P 09/04/15 61.0 4.15 4.75
CMCSA 150904P00061500 P 09/04/15 61.5 4.60 5.40
CMCSA 150904P00062000 P 09/04/15 62.0 5.10 5.60
CMCSA 150904P00062500 P 09/04/15 62.5 5.60 6.25
CMCSA 150904P00063000 P 09/04/15 63.0 6.10 6.75
CMCSA 150904P00063500 P 09/04/15 63.5 6.65 7.25
CMCSA 150904P00064000 P 09/04/15 64.0 7.10 7.75
CMCSA 150904P00064500 P 09/04/15 64.5 7.60 8.25
CMCSA 150904P00065000 P 09/04/15 65.0 8.10 8.80
CMCSA 150904P00065500 P 09/04/15 65.5 8.60 9.25
CMCSA 150904P00066000 P 09/04/15 66.0 9.10 9.75
CMCSA 150904P00066500 P 09/04/15 66.5 8.30 11.65
CMCSA 150904P00067000 P 09/04/15 67.0 8.70 12.00
CMCSA 150904P00067500 P 09/04/15 67.5 9.30 12.55
CMCSA 150904P00068000 P 09/04/15 68.0 9.80 13.05
CMCSA 150904P00068500 P 09/04/15 68.5 10.35 13.65
CMCSA 150904P00069000 P 09/04/15 69.0 10.80 14.05
CMCSA 150904P00069500 P 09/04/15 69.5 11.30 14.65
CMCSA 150904P00070000 P 09/04/15 70.0 11.85 13.75
CMCSA 150904P00070500 P 09/04/15 70.5 13.60 14.25
CMCSA 150904P00071000 P 09/04/15 71.0 13.20 14.80
CMCSA 150904P00071500 P 09/04/15 71.5 13.30 15.25
CMCSA 150904P00072000 P 09/04/15 72.0 13.75 15.75
CMCSA 150904P00073000 P 09/04/15 73.0 14.75 16.80
CMCSA 150911C00046000 C 09/11/15 46.0 10.10 10.95
CMCSA 150911C00047000 C 09/11/15 47.0 9.35 9.95
CMCSA 150911C00048000 C 09/11/15 48.0 8.35 8.95
CMCSA 150911C00049000 C 09/11/15 49.0 7.40 7.95
CMCSA 150911C00049500 C 09/11/15 49.5 6.90 7.50
CMCSA 150911C00050000 C 09/11/15 50.0 6.40 7.00
CMCSA 150911C00050500 C 09/11/15 50.5 5.95 6.50
CMCSA 150911C00051000 C 09/11/15 51.0 5.45 6.05
CMCSA 150911C00051500 C 09/11/15 51.5 4.85 5.65
CMCSA 150911C00052000 C 09/11/15 52.0 4.50 5.10
CMCSA 150911C00052500 C 09/11/15 52.5 4.05 4.60
CMCSA 150911C00053000 C 09/11/15 53.0 3.80 4.15
CMCSA 150911C00053500 C 09/11/15 53.5 3.35 3.70
CMCSA 150911C00054000 C 09/11/15 54.0 3.15 3.30
CMCSA 150911C00054500 C 09/11/15 54.5 2.75 2.85
CMCSA 150911C00055000 C 09/11/15 55.0 2.34 2.48
CMCSA 150911C00055500 C 09/11/15 55.5 1.96 2.09
CMCSA 150911C00056000 C 09/11/15 56.0 1.64 1.73
CMCSA 150911C00056500 C 09/11/15 56.5 1.32 1.42
CMCSA 150911C00057000 C 09/11/15 57.0 1.07 1.15
CMCSA 150911C00057500 C 09/11/15 57.5 0.79 0.89
CMCSA 150911C00058000 C 09/11/15 58.0 0.60 0.70
CMCSA 150911C00058500 C 09/11/15 58.5 0.44 0.52
CMCSA 150911C00059000 C 09/11/15 59.0 0.31 0.39
CMCSA 150911C00059500 C 09/11/15 59.5 0.14 0.32
CMCSA 150911C00060000 C 09/11/15 60.0 0.13 0.20
CMCSA 150911C00060500 C 09/11/15 60.5 0.08 0.15
CMCSA 150911C00061000 C 09/11/15 61.0 0.05 0.11
CMCSA 150911C00061500 C 09/11/15 61.5 0.02 0.09
CMCSA 150911C00062000 C 09/11/15 62.0 0.02 0.09
CMCSA 150911C00062500 C 09/11/15 62.5 0.01 0.09
CMCSA 150911C00063000 C 09/11/15 63.0 0.01 0.05
CMCSA 150911C00063500 C 09/11/15 63.5 0.00 0.09
CMCSA 150911C00064000 C 09/11/15 64.0 0.00 0.09
CMCSA 150911C00064500 C 09/11/15 64.5 0.00 0.09
CMCSA 150911C00065000 C 09/11/15 65.0 0.00 0.09
CMCSA 150911C00065500 C 09/11/15 65.5 0.00 0.15
CMCSA 150911C00066000 C 09/11/15 66.0 0.00 0.15
CMCSA 150911C00066500 C 09/11/15 66.5 0.00 0.20
CMCSA 150911C00067000 C 09/11/15 67.0 0.00 0.12
CMCSA 150911C00067500 C 09/11/15 67.5 0.00 0.05
CMCSA 150911C00068000 C 09/11/15 68.0 0.00 0.41
CMCSA 150911C00068500 C 09/11/15 68.5 0.00 0.41
CMCSA 150911C00069000 C 09/11/15 69.0 0.00 0.40
CMCSA 150911C00069500 C 09/11/15 69.5 0.00 0.40
CMCSA 150911C00070000 C 09/11/15 70.0 0.00 0.40
CMCSA 150911C00071000 C 09/11/15 71.0 0.00 0.41
CMCSA 150911P00046000 P 09/11/15 46.0 0.04 0.14
CMCSA 150911P00047000 P 09/11/15 47.0 0.01 0.17
CMCSA 150911P00048000 P 09/11/15 48.0 0.02 0.18
CMCSA 150911P00049000 P 09/11/15 49.0 0.02 0.21
CMCSA 150911P00049500 P 09/11/15 49.5 0.03 0.23
CMCSA 150911P00050000 P 09/11/15 50.0 0.11 0.24
CMCSA 150911P00050500 P 09/11/15 50.5 0.06 0.34
CMCSA 150911P00051000 P 09/11/15 51.0 0.07 0.33
CMCSA 150911P00051500 P 09/11/15 51.5 0.17 0.31
CMCSA 150911P00052000 P 09/11/15 52.0 0.15 0.44
CMCSA 150911P00052500 P 09/11/15 52.5 0.25 0.33
CMCSA 150911P00053000 P 09/11/15 53.0 0.30 0.40
CMCSA 150911P00053500 P 09/11/15 53.5 0.34 0.47
CMCSA 150911P00054000 P 09/11/15 54.0 0.42 0.49
CMCSA 150911P00054500 P 09/11/15 54.5 0.50 0.57
CMCSA 150911P00055000 P 09/11/15 55.0 0.60 0.69
CMCSA 150911P00055500 P 09/11/15 55.5 0.71 1.01
CMCSA 150911P00056000 P 09/11/15 56.0 0.87 0.98
CMCSA 150911P00056500 P 09/11/15 56.5 1.05 1.14
CMCSA 150911P00057000 P 09/11/15 57.0 1.27 1.57
CMCSA 150911P00057500 P 09/11/15 57.5 1.52 2.01
CMCSA 150911P00058000 P 09/11/15 58.0 1.81 2.39
CMCSA 150911P00058500 P 09/11/15 58.5 2.15 2.42
CMCSA 150911P00059000 P 09/11/15 59.0 2.51 2.72
CMCSA 150911P00059500 P 09/11/15 59.5 2.91 3.45
CMCSA 150911P00060000 P 09/11/15 60.0 3.30 3.90
CMCSA 150911P00060500 P 09/11/15 60.5 3.75 4.35
CMCSA 150911P00061000 P 09/11/15 61.0 4.20 4.80
CMCSA 150911P00061500 P 09/11/15 61.5 4.70 5.30
CMCSA 150911P00062000 P 09/11/15 62.0 5.15 6.00
CMCSA 150911P00062500 P 09/11/15 62.5 5.65 6.25
CMCSA 150911P00063000 P 09/11/15 63.0 6.15 6.75
CMCSA 150911P00063500 P 09/11/15 63.5 6.60 7.45
CMCSA 150911P00064000 P 09/11/15 64.0 7.10 7.85
CMCSA 150911P00064500 P 09/11/15 64.5 7.55 8.45
CMCSA 150911P00065000 P 09/11/15 65.0 8.05 8.95
CMCSA 150911P00065500 P 09/11/15 65.5 8.50 9.45
CMCSA 150911P00066000 P 09/11/15 66.0 9.00 9.95
CMCSA 150911P00066500 P 09/11/15 66.5 9.65 10.35
CMCSA 150911P00067000 P 09/11/15 67.0 9.95 10.85
CMCSA 150911P00067500 P 09/11/15 67.5 10.45 11.45
CMCSA 150911P00068000 P 09/11/15 68.0 10.95 11.95
CMCSA 150911P00068500 P 09/11/15 68.5 11.45 12.45
CMCSA 150911P00069000 P 09/11/15 69.0 10.80 12.95
CMCSA 150911P00069500 P 09/11/15 69.5 12.30 13.20
CMCSA 150911P00070000 P 09/11/15 70.0 11.80 13.95
CMCSA 150911P00071000 P 09/11/15 71.0 13.20 14.95
CMCSA 150918C00032500 C 09/18/15 32.5 22.55 24.85
CMCSA 150918C00035000 C 09/18/15 35.0 21.25 22.10
CMCSA 150918C00037500 C 09/18/15 37.5 18.80 19.35
CMCSA 150918C00040000 C 09/18/15 40.0 16.30 16.90
CMCSA 150918C00042500 C 09/18/15 42.5 13.80 14.40
CMCSA 150918C00045000 C 09/18/15 45.0 11.35 11.95
CMCSA 150918C00047000 C 09/18/15 47.0 9.40 10.00
CMCSA 150918C00047500 C 09/18/15 47.5 8.90 9.50
CMCSA 150918C00048000 C 09/18/15 48.0 8.45 9.05
CMCSA 150918C00049000 C 09/18/15 49.0 7.50 8.05
CMCSA 150918C00049500 C 09/18/15 49.5 7.00 7.60
CMCSA 150918C00050000 C 09/18/15 50.0 6.40 7.15
CMCSA 150918C00050500 C 09/18/15 50.5 6.05 6.65
CMCSA 150918C00051000 C 09/18/15 51.0 5.60 6.20
CMCSA 150918C00051500 C 09/18/15 51.5 5.20 5.70
CMCSA 150918C00052000 C 09/18/15 52.0 5.10 5.25
CMCSA 150918C00052500 C 09/18/15 52.5 4.35 4.85
CMCSA 150918C00053000 C 09/18/15 53.0 3.95 4.45
CMCSA 150918C00053500 C 09/18/15 53.5 3.55 3.95
CMCSA 150918C00054000 C 09/18/15 54.0 3.15 3.60
CMCSA 150918C00054500 C 09/18/15 54.5 3.00 3.15
CMCSA 150918C00055000 C 09/18/15 55.0 2.67 2.76
CMCSA 150918C00055500 C 09/18/15 55.5 2.32 2.37
CMCSA 150918C00056000 C 09/18/15 56.0 1.98 2.06
CMCSA 150918C00056500 C 09/18/15 56.5 1.66 1.73
CMCSA 150918C00057000 C 09/18/15 57.0 1.38 1.46
CMCSA 150918C00057500 C 09/18/15 57.5 1.12 1.19
CMCSA 150918C00058000 C 09/18/15 58.0 0.92 0.98
CMCSA 150918C00058500 C 09/18/15 58.5 0.73 0.79
CMCSA 150918C00059000 C 09/18/15 59.0 0.58 0.62
CMCSA 150918C00059500 C 09/18/15 59.5 0.45 0.49
CMCSA 150918C00060000 C 09/18/15 60.0 0.33 0.37
CMCSA 150918C00060500 C 09/18/15 60.5 0.25 0.29
CMCSA 150918C00061000 C 09/18/15 61.0 0.19 0.22
CMCSA 150918C00061500 C 09/18/15 61.5 0.14 0.17
CMCSA 150918C00062000 C 09/18/15 62.0 0.10 0.13
CMCSA 150918C00062500 C 09/18/15 62.5 0.07 0.10
CMCSA 150918C00063000 C 09/18/15 63.0 0.06 0.08
CMCSA 150918C00063500 C 09/18/15 63.5 0.04 0.07
CMCSA 150918C00064000 C 09/18/15 64.0 0.02 0.11
CMCSA 150918C00064500 C 09/18/15 64.5 0.01 0.10
CMCSA 150918C00065000 C 09/18/15 65.0 0.01 0.06
CMCSA 150918C00065500 C 09/18/15 65.5 0.00 0.09
CMCSA 150918C00066000 C 09/18/15 66.0 0.00 0.08
CMCSA 150918C00066500 C 09/18/15 66.5 0.00 0.08
CMCSA 150918C00067000 C 09/18/15 67.0 0.00 0.08
CMCSA 150918C00067500 C 09/18/15 67.5 0.00 0.09
CMCSA 150918C00068000 C 09/18/15 68.0 0.00 0.09
CMCSA 150918C00068500 C 09/18/15 68.5 0.00 0.09
CMCSA 150918C00069000 C 09/18/15 69.0 0.00 0.09
CMCSA 150918C00069500 C 09/18/15 69.5 0.00 0.09
CMCSA 150918C00070000 C 09/18/15 70.0 0.00 0.09
CMCSA 150918C00070500 C 09/18/15 70.5 0.00 0.09
CMCSA 150918C00071000 C 09/18/15 71.0 0.00 0.09
CMCSA 150918C00071500 C 09/18/15 71.5 0.00 0.09
CMCSA 150918C00072000 C 09/18/15 72.0 0.00 0.09
CMCSA 150918C00072500 C 09/18/15 72.5 0.00 0.09
CMCSA 150918C00073000 C 09/18/15 73.0 0.00 0.09
CMCSA 150918C00073500 C 09/18/15 73.5 0.00 0.08
CMCSA 150918C00075000 C 09/18/15 75.0 0.00 0.08
CMCSA 150918C00080000 C 09/18/15 80.0 0.00 0.07
CMCSA 150918C00085000 C 09/18/15 85.0 0.00 0.07
CMCSA 150918C00090000 C 09/18/15 90.0 0.00 0.07
CMCSA 150918C00095000 C 09/18/15 95.0 0.00 0.07
CMCSA 150918P00032500 P 09/18/15 32.5 0.00 0.08
CMCSA 150918P00035000 P 09/18/15 35.0 0.00 0.08
CMCSA 150918P00037500 P 09/18/15 37.5 0.00 0.09
CMCSA 150918P00040000 P 09/18/15 40.0 0.02 0.04
CMCSA 150918P00042500 P 09/18/15 42.5 0.04 0.07
CMCSA 150918P00045000 P 09/18/15 45.0 0.08 0.11
CMCSA 150918P00047000 P 09/18/15 47.0 0.13 0.16
CMCSA 150918P00047500 P 09/18/15 47.5 0.14 0.17
CMCSA 150918P00048000 P 09/18/15 48.0 0.16 0.19
CMCSA 150918P00049000 P 09/18/15 49.0 0.20 0.23
CMCSA 150918P00049500 P 09/18/15 49.5 0.23 0.25
CMCSA 150918P00050000 P 09/18/15 50.0 0.25 0.28
CMCSA 150918P00050500 P 09/18/15 50.5 0.28 0.32
CMCSA 150918P00051000 P 09/18/15 51.0 0.32 0.36
CMCSA 150918P00051500 P 09/18/15 51.5 0.36 0.41
CMCSA 150918P00052000 P 09/18/15 52.0 0.41 0.45
CMCSA 150918P00052500 P 09/18/15 52.5 0.46 0.51
CMCSA 150918P00053000 P 09/18/15 53.0 0.53 0.57
CMCSA 150918P00053500 P 09/18/15 53.5 0.61 0.64
CMCSA 150918P00054000 P 09/18/15 54.0 0.70 0.73
CMCSA 150918P00054500 P 09/18/15 54.5 0.79 0.84
CMCSA 150918P00055000 P 09/18/15 55.0 0.92 0.96
CMCSA 150918P00055500 P 09/18/15 55.5 1.05 1.11
CMCSA 150918P00056000 P 09/18/15 56.0 1.22 1.28
CMCSA 150918P00056500 P 09/18/15 56.5 1.40 1.46
CMCSA 150918P00057000 P 09/18/15 57.0 1.62 1.68
CMCSA 150918P00057500 P 09/18/15 57.5 1.87 1.95
CMCSA 150918P00058000 P 09/18/15 58.0 2.12 2.44
CMCSA 150918P00058500 P 09/18/15 58.5 2.44 2.79
CMCSA 150918P00059000 P 09/18/15 59.0 2.77 3.40
CMCSA 150918P00059500 P 09/18/15 59.5 3.10 3.60
CMCSA 150918P00060000 P 09/18/15 60.0 3.50 4.20
CMCSA 150918P00060500 P 09/18/15 60.5 3.90 4.50
CMCSA 150918P00061000 P 09/18/15 61.0 4.35 4.95
CMCSA 150918P00061500 P 09/18/15 61.5 4.80 5.40
CMCSA 150918P00062000 P 09/18/15 62.0 5.20 5.85
CMCSA 150918P00062500 P 09/18/15 62.5 5.75 6.30
CMCSA 150918P00063000 P 09/18/15 63.0 6.20 6.80
CMCSA 150918P00063500 P 09/18/15 63.5 6.70 7.30
CMCSA 150918P00064000 P 09/18/15 64.0 7.20 7.75
CMCSA 150918P00064500 P 09/18/15 64.5 7.65 8.25
CMCSA 150918P00065000 P 09/18/15 65.0 8.15 8.75
CMCSA 150918P00065500 P 09/18/15 65.5 8.65 9.25
CMCSA 150918P00066000 P 09/18/15 66.0 9.05 9.75
CMCSA 150918P00066500 P 09/18/15 66.5 9.45 10.50
CMCSA 150918P00067000 P 09/18/15 67.0 9.95 11.00
CMCSA 150918P00067500 P 09/18/15 67.5 10.60 11.25
CMCSA 150918P00068000 P 09/18/15 68.0 10.95 13.00
CMCSA 150918P00068500 P 09/18/15 68.5 11.45 13.50
CMCSA 150918P00069000 P 09/18/15 69.0 12.15 13.00
CMCSA 150918P00069500 P 09/18/15 69.5 12.65 14.50
CMCSA 150918P00070000 P 09/18/15 70.0 12.80 13.75
CMCSA 150918P00070500 P 09/18/15 70.5 13.35 15.45
CMCSA 150918P00071000 P 09/18/15 71.0 12.85 14.75
CMCSA 150918P00071500 P 09/18/15 71.5 14.40 15.40
CMCSA 150918P00072000 P 09/18/15 72.0 14.85 17.00
CMCSA 150918P00072500 P 09/18/15 72.5 15.40 16.35
CMCSA 150918P00073000 P 09/18/15 73.0 15.60 16.80
CMCSA 150918P00073500 P 09/18/15 73.5 16.35 18.50
CMCSA 150918P00075000 P 09/18/15 75.0 17.85 18.75
CMCSA 150918P00080000 P 09/18/15 80.0 22.90 23.90
CMCSA 150918P00085000 P 09/18/15 85.0 27.85 28.75
CMCSA 150918P00090000 P 09/18/15 90.0 32.90 33.90
CMCSA 150918P00095000 P 09/18/15 95.0 37.35 39.30
CMCSA 150925C00040000 C 09/25/15 40.0 16.35 17.15
CMCSA 150925C00045000 C 09/25/15 45.0 11.40 12.00
CMCSA 150925C00049000 C 09/25/15 49.0 7.60 8.25
CMCSA 150925C00049500 C 09/25/15 49.5 6.95 7.70
CMCSA 150925C00050000 C 09/25/15 50.0 6.55 7.30
CMCSA 150925C00050500 C 09/25/15 50.5 6.20 6.75
CMCSA 150925C00051000 C 09/25/15 51.0 5.65 6.35
CMCSA 150925C00051500 C 09/25/15 51.5 5.30 5.85
CMCSA 150925C00052000 C 09/25/15 52.0 4.75 5.50
CMCSA 150925C00052500 C 09/25/15 52.5 4.30 5.10
CMCSA 150925C00053000 C 09/25/15 53.0 3.95 4.60
CMCSA 150925C00053500 C 09/25/15 53.5 3.95 4.25
CMCSA 150925C00054000 C 09/25/15 54.0 3.55 3.90
CMCSA 150925C00054500 C 09/25/15 54.5 3.15 3.40
CMCSA 150925C00055000 C 09/25/15 55.0 2.79 3.15
CMCSA 150925C00055500 C 09/25/15 55.5 2.43 2.67
CMCSA 150925C00056000 C 09/25/15 56.0 2.12 2.38
CMCSA 150925C00056500 C 09/25/15 56.5 1.89 2.03
CMCSA 150925C00057000 C 09/25/15 57.0 1.60 1.73
CMCSA 150925C00057500 C 09/25/15 57.5 1.30 1.50
CMCSA 150925C00058000 C 09/25/15 58.0 1.13 1.24
CMCSA 150925C00058500 C 09/25/15 58.5 0.93 1.04
CMCSA 150925C00059000 C 09/25/15 59.0 0.76 0.86
CMCSA 150925C00059500 C 09/25/15 59.5 0.61 0.71
CMCSA 150925C00060000 C 09/25/15 60.0 0.49 0.58
CMCSA 150925C00060500 C 09/25/15 60.5 0.27 0.64
CMCSA 150925C00061000 C 09/25/15 61.0 0.29 0.38
CMCSA 150925C00061500 C 09/25/15 61.5 0.13 0.39
CMCSA 150925C00062000 C 09/25/15 62.0 0.08 0.32
CMCSA 150925C00062500 C 09/25/15 62.5 0.07 0.30
CMCSA 150925C00063000 C 09/25/15 63.0 0.07 0.34
CMCSA 150925C00063500 C 09/25/15 63.5 0.05 0.31
CMCSA 150925C00064000 C 09/25/15 64.0 0.03 0.21
CMCSA 150925C00064500 C 09/25/15 64.5 0.02 0.21
CMCSA 150925C00065000 C 09/25/15 65.0 0.01 0.18
CMCSA 150925C00065500 C 09/25/15 65.5 0.02 0.19
CMCSA 150925C00066000 C 09/25/15 66.0 0.01 0.18
CMCSA 150925C00066500 C 09/25/15 66.5 0.00 0.22
CMCSA 150925C00067000 C 09/25/15 67.0 0.01 0.18
CMCSA 150925C00067500 C 09/25/15 67.5 0.01 0.21
CMCSA 150925C00068000 C 09/25/15 68.0 0.00 0.21
CMCSA 150925C00069000 C 09/25/15 69.0 0.00 0.20
CMCSA 150925C00070000 C 09/25/15 70.0 0.00 0.20
CMCSA 150925P00040000 P 09/25/15 40.0 0.01 0.14
CMCSA 150925P00045000 P 09/25/15 45.0 0.06 0.23
CMCSA 150925P00049000 P 09/25/15 49.0 0.24 0.45
CMCSA 150925P00049500 P 09/25/15 49.5 0.28 0.49
CMCSA 150925P00050000 P 09/25/15 50.0 0.32 0.54
CMCSA 150925P00050500 P 09/25/15 50.5 0.36 0.60
CMCSA 150925P00051000 P 09/25/15 51.0 0.42 0.61
CMCSA 150925P00051500 P 09/25/15 51.5 0.40 0.75
CMCSA 150925P00052000 P 09/25/15 52.0 0.53 0.75
CMCSA 150925P00052500 P 09/25/15 52.5 0.62 0.70
CMCSA 150925P00053000 P 09/25/15 53.0 0.69 1.02
CMCSA 150925P00053500 P 09/25/15 53.5 0.78 0.86
CMCSA 150925P00054000 P 09/25/15 54.0 0.87 1.03
CMCSA 150925P00054500 P 09/25/15 54.5 0.98 1.11
CMCSA 150925P00055000 P 09/25/15 55.0 1.12 1.35
CMCSA 150925P00055500 P 09/25/15 55.5 1.27 1.42
CMCSA 150925P00056000 P 09/25/15 56.0 1.44 1.63
CMCSA 150925P00056500 P 09/25/15 56.5 1.62 1.73
CMCSA 150925P00057000 P 09/25/15 57.0 1.84 1.95
CMCSA 150925P00057500 P 09/25/15 57.5 2.06 2.58
CMCSA 150925P00058000 P 09/25/15 58.0 2.35 2.90
CMCSA 150925P00058500 P 09/25/15 58.5 2.66 3.10
CMCSA 150925P00059000 P 09/25/15 59.0 2.98 3.50
CMCSA 150925P00059500 P 09/25/15 59.5 3.30 3.85
CMCSA 150925P00060000 P 09/25/15 60.0 3.65 4.25
CMCSA 150925P00060500 P 09/25/15 60.5 4.10 4.65
CMCSA 150925P00061000 P 09/25/15 61.0 4.45 5.05
CMCSA 150925P00061500 P 09/25/15 61.5 4.90 5.65
CMCSA 150925P00062000 P 09/25/15 62.0 5.35 5.95
CMCSA 150925P00062500 P 09/25/15 62.5 5.80 6.40
CMCSA 150925P00063000 P 09/25/15 63.0 6.30 6.85
CMCSA 150925P00063500 P 09/25/15 63.5 6.75 7.35
CMCSA 150925P00064000 P 09/25/15 64.0 7.25 7.85
CMCSA 150925P00064500 P 09/25/15 64.5 7.70 8.30
CMCSA 150925P00065000 P 09/25/15 65.0 8.20 8.80
CMCSA 150925P00065500 P 09/25/15 65.5 8.70 9.30
CMCSA 150925P00066000 P 09/25/15 66.0 9.20 9.80
CMCSA 150925P00066500 P 09/25/15 66.5 9.50 10.25
CMCSA 150925P00067000 P 09/25/15 67.0 10.05 10.75
CMCSA 150925P00067500 P 09/25/15 67.5 10.45 11.25
CMCSA 150925P00068000 P 09/25/15 68.0 10.95 12.65
CMCSA 150925P00069000 P 09/25/15 69.0 11.95 13.80
CMCSA 150925P00070000 P 09/25/15 70.0 12.95 13.80
CMCSA 151002C00040000 C 10/02/15 40.0 16.35 17.20
CMCSA 151002C00045000 C 10/02/15 45.0 11.45 12.05
CMCSA 151002C00049000 C 10/02/15 49.0 7.65 8.25
CMCSA 151002C00049500 C 10/02/15 49.5 7.20 7.85
CMCSA 151002C00050000 C 10/02/15 50.0 6.65 7.50
CMCSA 151002C00050500 C 10/02/15 50.5 6.30 6.85
CMCSA 151002C00051000 C 10/02/15 51.0 5.75 6.65
CMCSA 151002C00051500 C 10/02/15 51.5 5.35 6.20
CMCSA 151002C00052000 C 10/02/15 52.0 4.95 5.70
CMCSA 151002C00052500 C 10/02/15 52.5 4.50 5.30
CMCSA 151002C00053000 C 10/02/15 53.0 4.20 4.75
CMCSA 151002C00053500 C 10/02/15 53.5 4.00 4.50
CMCSA 151002C00054000 C 10/02/15 54.0 3.70 4.15
CMCSA 151002C00054500 C 10/02/15 54.5 3.30 3.60
CMCSA 151002C00055000 C 10/02/15 55.0 2.97 3.20
CMCSA 151002C00055500 C 10/02/15 55.5 2.63 2.88
CMCSA 151002C00056000 C 10/02/15 56.0 2.37 2.57
CMCSA 151002C00056500 C 10/02/15 56.5 2.10 2.22
CMCSA 151002C00057000 C 10/02/15 57.0 1.81 1.94
CMCSA 151002C00057500 C 10/02/15 57.5 1.56 1.68
CMCSA 151002C00058000 C 10/02/15 58.0 1.33 1.44
CMCSA 151002C00058500 C 10/02/15 58.5 1.12 1.23
CMCSA 151002C00059000 C 10/02/15 59.0 0.93 1.05
CMCSA 151002C00059500 C 10/02/15 59.5 0.77 0.88
CMCSA 151002C00060000 C 10/02/15 60.0 0.64 0.74
CMCSA 151002C00060500 C 10/02/15 60.5 0.53 0.60
CMCSA 151002C00061000 C 10/02/15 61.0 0.29 0.69
CMCSA 151002C00061500 C 10/02/15 61.5 0.21 0.61
CMCSA 151002C00062000 C 10/02/15 62.0 0.18 0.46
CMCSA 151002C00062500 C 10/02/15 62.5 0.13 0.40
CMCSA 151002C00063000 C 10/02/15 63.0 0.06 0.47
CMCSA 151002C00063500 C 10/02/15 63.5 0.07 0.43
CMCSA 151002C00064000 C 10/02/15 64.0 0.05 0.27
CMCSA 151002C00064500 C 10/02/15 64.5 0.04 0.38
CMCSA 151002C00065000 C 10/02/15 65.0 0.04 0.18
CMCSA 151002C00065500 C 10/02/15 65.5 0.02 0.35
CMCSA 151002C00066000 C 10/02/15 66.0 0.02 0.34
CMCSA 151002C00066500 C 10/02/15 66.5 0.01 0.40
CMCSA 151002C00067000 C 10/02/15 67.0 0.01 0.13
CMCSA 151002C00068000 C 10/02/15 68.0 0.01 0.20
CMCSA 151002C00070000 C 10/02/15 70.0 0.00 0.15
CMCSA 151002P00040000 P 10/02/15 40.0 0.04 0.25
CMCSA 151002P00045000 P 10/02/15 45.0 0.13 0.41
CMCSA 151002P00049000 P 10/02/15 49.0 0.30 0.60
CMCSA 151002P00049500 P 10/02/15 49.5 0.42 0.65
CMCSA 151002P00050000 P 10/02/15 50.0 0.37 0.67
CMCSA 151002P00050500 P 10/02/15 50.5 0.52 0.63
CMCSA 151002P00051000 P 10/02/15 51.0 0.57 0.64
CMCSA 151002P00051500 P 10/02/15 51.5 0.63 0.77
CMCSA 151002P00052000 P 10/02/15 52.0 0.69 0.84
CMCSA 151002P00052500 P 10/02/15 52.5 0.76 0.86
CMCSA 151002P00053000 P 10/02/15 53.0 0.85 0.94
CMCSA 151002P00053500 P 10/02/15 53.5 0.94 1.05
CMCSA 151002P00054000 P 10/02/15 54.0 1.04 1.17
CMCSA 151002P00054500 P 10/02/15 54.5 1.17 1.36
CMCSA 151002P00055000 P 10/02/15 55.0 1.32 1.45
CMCSA 151002P00055500 P 10/02/15 55.5 1.47 1.60
CMCSA 151002P00056000 P 10/02/15 56.0 1.64 1.74
CMCSA 151002P00056500 P 10/02/15 56.5 1.86 1.99
CMCSA 151002P00057000 P 10/02/15 57.0 2.07 2.16
CMCSA 151002P00057500 P 10/02/15 57.5 2.31 2.62
CMCSA 151002P00058000 P 10/02/15 58.0 2.54 2.88
CMCSA 151002P00058500 P 10/02/15 58.5 2.83 3.40
CMCSA 151002P00059000 P 10/02/15 59.0 3.15 3.75
CMCSA 151002P00059500 P 10/02/15 59.5 3.45 4.10
CMCSA 151002P00060000 P 10/02/15 60.0 3.85 4.40
CMCSA 151002P00060500 P 10/02/15 60.5 4.20 4.80
CMCSA 151002P00061000 P 10/02/15 61.0 4.60 5.15
CMCSA 151002P00061500 P 10/02/15 61.5 4.95 5.80
CMCSA 151002P00062000 P 10/02/15 62.0 5.45 6.00
CMCSA 151002P00062500 P 10/02/15 62.5 5.90 6.45
CMCSA 151002P00063000 P 10/02/15 63.0 6.35 6.95
CMCSA 151002P00063500 P 10/02/15 63.5 6.80 7.45
CMCSA 151002P00064000 P 10/02/15 64.0 7.25 7.90
CMCSA 151002P00064500 P 10/02/15 64.5 7.75 8.40
CMCSA 151002P00065000 P 10/02/15 65.0 8.25 9.00
CMCSA 151002P00065500 P 10/02/15 65.5 8.70 9.35
CMCSA 151002P00066000 P 10/02/15 66.0 9.25 9.80
CMCSA 151002P00066500 P 10/02/15 66.5 9.65 10.35
CMCSA 151002P00067000 P 10/02/15 67.0 10.15 10.80
CMCSA 151002P00068000 P 10/02/15 68.0 11.05 11.95
CMCSA 151002P00070000 P 10/02/15 70.0 12.95 13.75
CMCSA 151009C00040000 C 10/09/15 40.0 16.05 17.65
CMCSA 151009C00045000 C 10/09/15 45.0 11.15 12.55
CMCSA 151009C00046000 C 10/09/15 46.0 10.20 11.65
CMCSA 151009C00047000 C 10/09/15 47.0 9.40 10.50
CMCSA 151009C00047500 C 10/09/15 47.5 8.90 9.90
CMCSA 151009C00048000 C 10/09/15 48.0 8.50 9.50
CMCSA 151009C00048500 C 10/09/15 48.5 8.05 9.00
CMCSA 151009C00049000 C 10/09/15 49.0 7.60 8.50
CMCSA 151009C00049500 C 10/09/15 49.5 7.15 8.05
CMCSA 151009C00050000 C 10/09/15 50.0 6.70 7.60
CMCSA 151009C00050500 C 10/09/15 50.5 6.25 7.15
CMCSA 151009C00051000 C 10/09/15 51.0 5.85 6.75
CMCSA 151009C00051500 C 10/09/15 51.5 5.40 6.30
CMCSA 151009C00052000 C 10/09/15 52.0 5.00 5.80
CMCSA 151009C00052500 C 10/09/15 52.5 4.65 5.40
CMCSA 151009C00053000 C 10/09/15 53.0 4.25 5.00
CMCSA 151009C00053500 C 10/09/15 53.5 4.15 4.60
CMCSA 151009C00054000 C 10/09/15 54.0 3.65 4.25
CMCSA 151009C00054500 C 10/09/15 54.5 3.40 3.75
CMCSA 151009C00055000 C 10/09/15 55.0 3.00 3.40
CMCSA 151009C00055500 C 10/09/15 55.5 2.71 2.99
CMCSA 151009C00056000 C 10/09/15 56.0 2.49 2.74
CMCSA 151009C00056500 C 10/09/15 56.5 2.26 2.41
CMCSA 151009C00057000 C 10/09/15 57.0 1.99 2.13
CMCSA 151009C00057500 C 10/09/15 57.5 1.62 1.88
CMCSA 151009C00058000 C 10/09/15 58.0 1.39 1.64
CMCSA 151009C00058500 C 10/09/15 58.5 1.21 1.42
CMCSA 151009C00059000 C 10/09/15 59.0 1.00 1.23
CMCSA 151009C00059500 C 10/09/15 59.5 0.83 1.08
CMCSA 151009C00060000 C 10/09/15 60.0 0.71 0.89
CMCSA 151009C00060500 C 10/09/15 60.5 0.58 0.79
CMCSA 151009C00061000 C 10/09/15 61.0 0.32 0.77
CMCSA 151009C00061500 C 10/09/15 61.5 0.23 0.70
CMCSA 151009C00062000 C 10/09/15 62.0 0.15 0.62
CMCSA 151009C00063000 C 10/09/15 63.0 0.02 0.50
CMCSA 151009C00064000 C 10/09/15 64.0 0.11 0.49
CMCSA 151009C00065000 C 10/09/15 65.0 0.09 0.16
CMCSA 151009C00070000 C 10/09/15 70.0 0.01 0.22
CMCSA 151009P00040000 P 10/09/15 40.0 0.07 0.20
CMCSA 151009P00045000 P 10/09/15 45.0 0.19 0.52
CMCSA 151009P00046000 P 10/09/15 46.0 0.26 0.57
CMCSA 151009P00047000 P 10/09/15 47.0 0.33 0.63
CMCSA 151009P00047500 P 10/09/15 47.5 0.35 0.54
CMCSA 151009P00048000 P 10/09/15 48.0 0.43 0.70
CMCSA 151009P00048500 P 10/09/15 48.5 0.29 0.74
CMCSA 151009P00049000 P 10/09/15 49.0 0.52 0.79
CMCSA 151009P00049500 P 10/09/15 49.5 0.39 0.85
CMCSA 151009P00050000 P 10/09/15 50.0 0.53 0.90
CMCSA 151009P00050500 P 10/09/15 50.5 0.68 0.95
CMCSA 151009P00051000 P 10/09/15 51.0 0.74 0.93
CMCSA 151009P00051500 P 10/09/15 51.5 0.85 0.96
CMCSA 151009P00052000 P 10/09/15 52.0 0.93 1.04
CMCSA 151009P00052500 P 10/09/15 52.5 1.01 1.18
CMCSA 151009P00053000 P 10/09/15 53.0 1.10 1.29
CMCSA 151009P00053500 P 10/09/15 53.5 1.20 1.38
CMCSA 151009P00054000 P 10/09/15 54.0 1.34 1.55
CMCSA 151009P00054500 P 10/09/15 54.5 1.44 1.69
CMCSA 151009P00055000 P 10/09/15 55.0 1.59 1.86
CMCSA 151009P00055500 P 10/09/15 55.5 1.75 1.99
CMCSA 151009P00056000 P 10/09/15 56.0 1.99 2.18
CMCSA 151009P00056500 P 10/09/15 56.5 2.13 2.42
CMCSA 151009P00057000 P 10/09/15 57.0 2.41 2.58
CMCSA 151009P00057500 P 10/09/15 57.5 2.65 2.95
CMCSA 151009P00058000 P 10/09/15 58.0 2.86 3.25
CMCSA 151009P00058500 P 10/09/15 58.5 3.20 3.80
CMCSA 151009P00059000 P 10/09/15 59.0 3.50 4.15
CMCSA 151009P00059500 P 10/09/15 59.5 3.80 4.55
CMCSA 151009P00060000 P 10/09/15 60.0 4.10 4.95
CMCSA 151009P00060500 P 10/09/15 60.5 4.45 5.30
CMCSA 151009P00061000 P 10/09/15 61.0 4.85 5.75
CMCSA 151009P00061500 P 10/09/15 61.5 5.25 6.15
CMCSA 151009P00062000 P 10/09/15 62.0 5.55 6.55
CMCSA 151009P00063000 P 10/09/15 63.0 6.45 7.55
CMCSA 151009P00064000 P 10/09/15 64.0 7.30 8.45
CMCSA 151009P00065000 P 10/09/15 65.0 8.25 9.40
CMCSA 151009P00070000 P 10/09/15 70.0 12.90 14.40
CMCSA 151016C00037500 C 10/16/15 37.5 18.90 19.45
CMCSA 151016C00040000 C 10/16/15 40.0 16.45 17.10
CMCSA 151016C00042500 C 10/16/15 42.5 14.00 14.50
CMCSA 151016C00045000 C 10/16/15 45.0 11.60 12.20
CMCSA 151016C00047500 C 10/16/15 47.5 9.25 9.75
CMCSA 151016C00050000 C 10/16/15 50.0 7.00 7.50
CMCSA 151016C00052500 C 10/16/15 52.5 4.90 5.35
CMCSA 151016C00055000 C 10/16/15 55.0 3.10 3.50
CMCSA 151016C00057500 C 10/16/15 57.5 1.83 1.95
CMCSA 151016C00060000 C 10/16/15 60.0 0.86 0.94
CMCSA 151016C00062500 C 10/16/15 62.5 0.35 0.41
CMCSA 151016C00065000 C 10/16/15 65.0 0.13 0.17
CMCSA 151016C00067500 C 10/16/15 67.5 0.05 0.11
CMCSA 151016C00070000 C 10/16/15 70.0 0.01 0.09
CMCSA 151016C00072500 C 10/16/15 72.5 0.01 0.06
CMCSA 151016C00075000 C 10/16/15 75.0 0.00 0.06
CMCSA 151016P00037500 P 10/16/15 37.5 0.11 0.15
CMCSA 151016P00040000 P 10/16/15 40.0 0.15 0.20
CMCSA 151016P00042500 P 10/16/15 42.5 0.22 0.27
CMCSA 151016P00045000 P 10/16/15 45.0 0.30 0.37
CMCSA 151016P00047500 P 10/16/15 47.5 0.46 0.52
CMCSA 151016P00050000 P 10/16/15 50.0 0.70 0.78
CMCSA 151016P00052500 P 10/16/15 52.5 1.10 1.19
CMCSA 151016P00055000 P 10/16/15 55.0 1.75 1.83
CMCSA 151016P00057500 P 10/16/15 57.5 2.79 3.20
CMCSA 151016P00060000 P 10/16/15 60.0 4.30 4.80
CMCSA 151016P00062500 P 10/16/15 62.5 6.25 6.80
CMCSA 151016P00065000 P 10/16/15 65.0 8.55 9.05
CMCSA 151016P00067500 P 10/16/15 67.5 10.95 11.45
CMCSA 151016P00070000 P 10/16/15 70.0 13.35 13.85
CMCSA 151016P00072500 P 10/16/15 72.5 15.80 16.35
CMCSA 151016P00075000 P 10/16/15 75.0 18.35 18.85
CMCSA 160115C00025000 C 01/15/16 25.0 31.60 32.00
CMCSA 160115C00028000 C 01/15/16 28.0 28.50 28.95
CMCSA 160115C00030000 C 01/15/16 30.0 26.40 27.05
CMCSA 160115C00033000 C 01/15/16 33.0 23.45 24.10
CMCSA 160115C00035000 C 01/15/16 35.0 21.45 22.05
CMCSA 160115C00038000 C 01/15/16 38.0 18.55 19.15
CMCSA 160115C00040000 C 01/15/16 40.0 16.65 17.30
CMCSA 160115C00042000 C 01/15/16 42.0 14.75 15.40
CMCSA 160115C00045000 C 01/15/16 45.0 12.00 12.75
CMCSA 160115C00047000 C 01/15/16 47.0 10.20 11.00
CMCSA 160115C00050000 C 01/15/16 50.0 8.05 8.30
CMCSA 160115C00052500 C 01/15/16 52.5 6.20 6.40
CMCSA 160115C00055000 C 01/15/16 55.0 4.40 4.75
CMCSA 160115C00057500 C 01/15/16 57.5 3.25 3.35
CMCSA 160115C00060000 C 01/15/16 60.0 2.12 2.24
CMCSA 160115C00062500 C 01/15/16 62.5 1.30 1.40
CMCSA 160115C00065000 C 01/15/16 65.0 0.72 0.87
CMCSA 160115C00067500 C 01/15/16 67.5 0.32 0.51
CMCSA 160115C00070000 C 01/15/16 70.0 0.22 0.31
CMCSA 160115C00072500 C 01/15/16 72.5 0.10 0.19
CMCSA 160115C00075000 C 01/15/16 75.0 0.02 0.13
CMCSA 160115C00080000 C 01/15/16 80.0 0.01 0.07
CMCSA 160115C00085000 C 01/15/16 85.0 0.00 0.06
CMCSA 160115P00025000 P 01/15/16 25.0 0.07 0.12
CMCSA 160115P00028000 P 01/15/16 28.0 0.06 0.15
CMCSA 160115P00030000 P 01/15/16 30.0 0.10 0.19
CMCSA 160115P00033000 P 01/15/16 33.0 0.18 0.29
CMCSA 160115P00035000 P 01/15/16 35.0 0.30 0.35
CMCSA 160115P00038000 P 01/15/16 38.0 0.42 0.48
CMCSA 160115P00040000 P 01/15/16 40.0 0.54 0.59
CMCSA 160115P00042000 P 01/15/16 42.0 0.64 0.74
CMCSA 160115P00045000 P 01/15/16 45.0 0.94 1.04
CMCSA 160115P00047000 P 01/15/16 47.0 1.21 1.25
CMCSA 160115P00050000 P 01/15/16 50.0 1.77 1.81
CMCSA 160115P00052500 P 01/15/16 52.5 2.38 2.45
CMCSA 160115P00055000 P 01/15/16 55.0 3.20 3.35
CMCSA 160115P00057500 P 01/15/16 57.5 4.30 4.60
CMCSA 160115P00060000 P 01/15/16 60.0 5.75 5.95
CMCSA 160115P00062500 P 01/15/16 62.5 7.40 7.60
CMCSA 160115P00065000 P 01/15/16 65.0 9.40 10.05
CMCSA 160115P00067500 P 01/15/16 67.5 11.50 12.10
CMCSA 160115P00070000 P 01/15/16 70.0 13.80 14.50
CMCSA 160115P00072500 P 01/15/16 72.5 15.95 16.80
CMCSA 160115P00075000 P 01/15/16 75.0 18.40 19.25
CMCSA 160115P00080000 P 01/15/16 80.0 23.35 24.15
CMCSA 160115P00085000 P 01/15/16 85.0 28.50 29.20
CMCSA 160415C00030000 C 04/15/16 30.0 26.40 26.95
CMCSA 160415C00032500 C 04/15/16 32.5 23.95 24.50
CMCSA 160415C00035000 C 04/15/16 35.0 21.50 22.10
CMCSA 160415C00037500 C 04/15/16 37.5 19.15 19.75
CMCSA 160415C00040000 C 04/15/16 40.0 16.80 17.40
CMCSA 160415C00042500 C 04/15/16 42.5 14.55 15.10
CMCSA 160415C00045000 C 04/15/16 45.0 12.30 12.90
CMCSA 160415C00047500 C 04/15/16 47.5 10.20 10.85
CMCSA 160415C00050000 C 04/15/16 50.0 8.30 8.95
CMCSA 160415C00052500 C 04/15/16 52.5 6.60 7.20
CMCSA 160415C00055000 C 04/15/16 55.0 5.10 5.65
CMCSA 160415C00057500 C 04/15/16 57.5 3.95 4.25
CMCSA 160415C00060000 C 04/15/16 60.0 2.75 3.15
CMCSA 160415C00062500 C 04/15/16 62.5 1.97 2.28
CMCSA 160415C00065000 C 04/15/16 65.0 1.34 1.61
CMCSA 160415C00070000 C 04/15/16 70.0 0.50 0.67
CMCSA 160415C00075000 C 04/15/16 75.0 0.19 0.31
CMCSA 160415C00080000 C 04/15/16 80.0 0.02 0.15
CMCSA 160415C00085000 C 04/15/16 85.0 0.00 0.08
CMCSA 160415P00030000 P 04/15/16 30.0 0.25 0.33
CMCSA 160415P00032500 P 04/15/16 32.5 0.35 0.42
CMCSA 160415P00035000 P 04/15/16 35.0 0.47 0.55
CMCSA 160415P00037500 P 04/15/16 37.5 0.62 0.70
CMCSA 160415P00040000 P 04/15/16 40.0 0.83 0.92
CMCSA 160415P00042500 P 04/15/16 42.5 1.10 1.20
CMCSA 160415P00045000 P 04/15/16 45.0 1.46 1.74
CMCSA 160415P00047500 P 04/15/16 47.5 1.92 2.03
CMCSA 160415P00050000 P 04/15/16 50.0 2.52 2.72
CMCSA 160415P00052500 P 04/15/16 52.5 3.30 3.55
CMCSA 160415P00055000 P 04/15/16 55.0 4.20 4.65
CMCSA 160415P00057500 P 04/15/16 57.5 5.40 5.75
CMCSA 160415P00060000 P 04/15/16 60.0 6.75 7.30
CMCSA 160415P00062500 P 04/15/16 62.5 8.35 9.10
CMCSA 160415P00065000 P 04/15/16 65.0 10.20 10.90
CMCSA 160415P00070000 P 04/15/16 70.0 14.20 14.95
CMCSA 160415P00075000 P 04/15/16 75.0 18.90 19.60
CMCSA 160415P00080000 P 04/15/16 80.0 23.55 24.45
CMCSA 160415P00085000 P 04/15/16 85.0 28.60 29.35
CMCSA 170120C00025000 C 01/20/17 25.0 30.60 32.40
CMCSA 170120C00028000 C 01/20/17 28.0 27.85 29.65
CMCSA 170120C00030000 C 01/20/17 30.0 25.80 27.70
CMCSA 170120C00033000 C 01/20/17 33.0 23.30 24.40
CMCSA 170120C00035000 C 01/20/17 35.0 21.45 22.70
CMCSA 170120C00038000 C 01/20/17 38.0 18.75 19.85
CMCSA 170120C00040000 C 01/20/17 40.0 17.05 18.15
CMCSA 170120C00043000 C 01/20/17 43.0 14.60 15.65
CMCSA 170120C00045000 C 01/20/17 45.0 13.05 14.10
CMCSA 170120C00048000 C 01/20/17 48.0 10.90 12.80
CMCSA 170120C00050000 C 01/20/17 50.0 9.60 10.55
CMCSA 170120C00052500 C 01/20/17 52.5 8.00 9.00
CMCSA 170120C00055000 C 01/20/17 55.0 6.80 7.45
CMCSA 170120C00057500 C 01/20/17 57.5 5.90 6.25
CMCSA 170120C00060000 C 01/20/17 60.0 4.35 5.05
CMCSA 170120C00062500 C 01/20/17 62.5 3.40 4.05
CMCSA 170120C00065000 C 01/20/17 65.0 2.55 3.30
CMCSA 170120C00067500 C 01/20/17 67.5 2.15 2.63
CMCSA 170120C00070000 C 01/20/17 70.0 1.60 1.95
CMCSA 170120C00072500 C 01/20/17 72.5 1.13 1.52
CMCSA 170120C00075000 C 01/20/17 75.0 0.76 1.16
CMCSA 170120C00080000 C 01/20/17 80.0 0.25 0.69
CMCSA 170120C00085000 C 01/20/17 85.0 0.27 0.43
CMCSA 170120C00090000 C 01/20/17 90.0 0.15 0.26
CMCSA 170120P00025000 P 01/20/17 25.0 0.45 0.57
CMCSA 170120P00028000 P 01/20/17 28.0 0.62 0.73
CMCSA 170120P00030000 P 01/20/17 30.0 0.77 0.88
CMCSA 170120P00033000 P 01/20/17 33.0 1.03 1.13
CMCSA 170120P00035000 P 01/20/17 35.0 1.23 1.34
CMCSA 170120P00038000 P 01/20/17 38.0 1.61 1.72
CMCSA 170120P00040000 P 01/20/17 40.0 1.92 2.05
CMCSA 170120P00043000 P 01/20/17 43.0 2.49 2.82
CMCSA 170120P00045000 P 01/20/17 45.0 2.96 3.30
CMCSA 170120P00048000 P 01/20/17 48.0 3.75 4.35
CMCSA 170120P00050000 P 01/20/17 50.0 4.45 4.85
CMCSA 170120P00052500 P 01/20/17 52.5 5.35 5.85
CMCSA 170120P00055000 P 01/20/17 55.0 6.40 7.00
CMCSA 170120P00057500 P 01/20/17 57.5 7.60 8.50
CMCSA 170120P00060000 P 01/20/17 60.0 9.00 10.30
CMCSA 170120P00062500 P 01/20/17 62.5 10.45 11.15
CMCSA 170120P00065000 P 01/20/17 65.0 12.05 12.90
CMCSA 170120P00067500 P 01/20/17 67.5 13.90 14.70
CMCSA 170120P00070000 P 01/20/17 70.0 15.80 16.65
CMCSA 170120P00072500 P 01/20/17 72.5 17.65 18.70
CMCSA 170120P00075000 P 01/20/17 75.0 19.80 20.85
CMCSA 170120P00080000 P 01/20/17 80.0 24.25 25.35
CMCSA 170120P00085000 P 01/20/17 85.0 28.95 30.00
CMCSA 170120P00090000 P 01/20/17 90.0 32.50 35.55

OPRA data is delayed 15 minutes.