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 (2015-12-18)Premium Content

Comcast Corporation (CMCSA)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMCSA 160212C00045000 C 02/12/16 45.0 11.60 14.45
CMCSA 160212C00045500 C 02/12/16 45.5 11.15 13.95
CMCSA 160212C00046000 C 02/12/16 46.0 10.65 13.90
CMCSA 160212C00046500 C 02/12/16 46.5 10.10 13.35
CMCSA 160212C00047000 C 02/12/16 47.0 9.60 12.85
CMCSA 160212C00047500 C 02/12/16 47.5 9.10 12.40
CMCSA 160212C00048000 C 02/12/16 48.0 8.70 11.65
CMCSA 160212C00048500 C 02/12/16 48.5 9.00 10.15
CMCSA 160212C00049000 C 02/12/16 49.0 8.45 9.65
CMCSA 160212C00049500 C 02/12/16 49.5 8.00 9.05
CMCSA 160212C00050000 C 02/12/16 50.0 7.55 8.70
CMCSA 160212C00050500 C 02/12/16 50.5 7.10 8.20
CMCSA 160212C00051000 C 02/12/16 51.0 6.60 7.70
CMCSA 160212C00051500 C 02/12/16 51.5 6.55 7.20
CMCSA 160212C00052000 C 02/12/16 52.0 5.60 6.75
CMCSA 160212C00052500 C 02/12/16 52.5 5.10 6.00
CMCSA 160212C00053000 C 02/12/16 53.0 5.10 5.60
CMCSA 160212C00053500 C 02/12/16 53.5 4.60 5.20
CMCSA 160212C00054000 C 02/12/16 54.0 3.75 4.50
CMCSA 160212C00054500 C 02/12/16 54.5 3.35 4.25
CMCSA 160212C00055000 C 02/12/16 55.0 2.92 3.80
CMCSA 160212C00055500 C 02/12/16 55.5 2.36 3.35
CMCSA 160212C00056000 C 02/12/16 56.0 2.38 2.67
CMCSA 160212C00056500 C 02/12/16 56.5 1.97 2.18
CMCSA 160212C00057000 C 02/12/16 57.0 1.59 1.75
CMCSA 160212C00057500 C 02/12/16 57.5 1.23 1.35
CMCSA 160212C00058000 C 02/12/16 58.0 0.92 1.01
CMCSA 160212C00058500 C 02/12/16 58.5 0.66 0.72
CMCSA 160212C00059000 C 02/12/16 59.0 0.44 0.49
CMCSA 160212C00059500 C 02/12/16 59.5 0.28 0.33
CMCSA 160212C00060000 C 02/12/16 60.0 0.17 0.21
CMCSA 160212C00060500 C 02/12/16 60.5 0.10 0.13
CMCSA 160212C00061000 C 02/12/16 61.0 0.06 0.09
CMCSA 160212C00061500 C 02/12/16 61.5 0.02 0.06
CMCSA 160212C00062000 C 02/12/16 62.0 0.01 0.04
CMCSA 160212C00062500 C 02/12/16 62.5 0.00 0.03
CMCSA 160212C00063000 C 02/12/16 63.0 0.00 0.03
CMCSA 160212C00063500 C 02/12/16 63.5 0.00 0.04
CMCSA 160212C00064000 C 02/12/16 64.0 0.00 0.04
CMCSA 160212C00064500 C 02/12/16 64.5 0.00 0.03
CMCSA 160212C00065000 C 02/12/16 65.0 0.00 0.05
CMCSA 160212C00065500 C 02/12/16 65.5 0.00 0.05
CMCSA 160212C00066000 C 02/12/16 66.0 0.00 0.05
CMCSA 160212C00066500 C 02/12/16 66.5 0.00 0.05
CMCSA 160212C00067000 C 02/12/16 67.0 0.00 0.05
CMCSA 160212C00067500 C 02/12/16 67.5 0.00 0.05
CMCSA 160212C00070000 C 02/12/16 70.0 0.00 0.05
CMCSA 160212C00072500 C 02/12/16 72.5 0.00 0.25
CMCSA 160212P00045000 P 02/12/16 45.0 0.00 0.12
CMCSA 160212P00045500 P 02/12/16 45.5 0.00 0.12
CMCSA 160212P00046000 P 02/12/16 46.0 0.00 0.12
CMCSA 160212P00046500 P 02/12/16 46.5 0.00 0.12
CMCSA 160212P00047000 P 02/12/16 47.0 0.00 0.13
CMCSA 160212P00047500 P 02/12/16 47.5 0.00 0.13
CMCSA 160212P00048000 P 02/12/16 48.0 0.00 0.11
CMCSA 160212P00048500 P 02/12/16 48.5 0.00 0.12
CMCSA 160212P00049000 P 02/12/16 49.0 0.00 0.04
CMCSA 160212P00049500 P 02/12/16 49.5 0.00 0.03
CMCSA 160212P00050000 P 02/12/16 50.0 0.00 0.03
CMCSA 160212P00050500 P 02/12/16 50.5 0.00 0.03
CMCSA 160212P00051000 P 02/12/16 51.0 0.00 0.03
CMCSA 160212P00051500 P 02/12/16 51.5 0.00 0.04
CMCSA 160212P00052000 P 02/12/16 52.0 0.01 0.04
CMCSA 160212P00052500 P 02/12/16 52.5 0.00 0.05
CMCSA 160212P00053000 P 02/12/16 53.0 0.00 0.07
CMCSA 160212P00053500 P 02/12/16 53.5 0.00 0.09
CMCSA 160212P00054000 P 02/12/16 54.0 0.08 0.11
CMCSA 160212P00054500 P 02/12/16 54.5 0.11 0.14
CMCSA 160212P00055000 P 02/12/16 55.0 0.15 0.18
CMCSA 160212P00055500 P 02/12/16 55.5 0.20 0.23
CMCSA 160212P00056000 P 02/12/16 56.0 0.26 0.30
CMCSA 160212P00056500 P 02/12/16 56.5 0.34 0.38
CMCSA 160212P00057000 P 02/12/16 57.0 0.43 0.48
CMCSA 160212P00057500 P 02/12/16 57.5 0.53 0.60
CMCSA 160212P00058000 P 02/12/16 58.0 0.72 0.77
CMCSA 160212P00058500 P 02/12/16 58.5 0.94 0.99
CMCSA 160212P00059000 P 02/12/16 59.0 1.20 1.27
CMCSA 160212P00059500 P 02/12/16 59.5 1.53 1.65
CMCSA 160212P00060000 P 02/12/16 60.0 1.63 2.03
CMCSA 160212P00060500 P 02/12/16 60.5 1.99 2.90
CMCSA 160212P00061000 P 02/12/16 61.0 2.45 3.55
CMCSA 160212P00061500 P 02/12/16 61.5 2.95 3.50
CMCSA 160212P00062000 P 02/12/16 62.0 3.35 4.30
CMCSA 160212P00062500 P 02/12/16 62.5 3.85 4.90
CMCSA 160212P00063000 P 02/12/16 63.0 4.30 5.35
CMCSA 160212P00063500 P 02/12/16 63.5 4.95 5.90
CMCSA 160212P00064000 P 02/12/16 64.0 5.55 6.25
CMCSA 160212P00064500 P 02/12/16 64.5 6.05 6.95
CMCSA 160212P00065000 P 02/12/16 65.0 6.55 7.25
CMCSA 160212P00065500 P 02/12/16 65.5 6.85 7.95
CMCSA 160212P00066000 P 02/12/16 66.0 7.60 8.55
CMCSA 160212P00066500 P 02/12/16 66.5 8.10 9.00
CMCSA 160212P00067000 P 02/12/16 67.0 7.15 10.35
CMCSA 160212P00067500 P 02/12/16 67.5 7.60 10.85
CMCSA 160212P00070000 P 02/12/16 70.0 10.15 12.15
CMCSA 160212P00072500 P 02/12/16 72.5 12.60 15.85
CMCSA 160219C00030000 C 02/19/16 30.0 27.20 29.25
CMCSA 160219C00032500 C 02/19/16 32.5 24.05 26.45
CMCSA 160219C00033000 C 02/19/16 33.0 23.60 25.95
CMCSA 160219C00035000 C 02/19/16 35.0 21.65 23.95
CMCSA 160219C00037500 C 02/19/16 37.5 19.20 21.45
CMCSA 160219C00038000 C 02/19/16 38.0 18.70 20.95
CMCSA 160219C00040000 C 02/19/16 40.0 16.70 18.95
CMCSA 160219C00042000 C 02/19/16 42.0 14.70 16.95
CMCSA 160219C00042500 C 02/19/16 42.5 14.45 16.45
CMCSA 160219C00045000 C 02/19/16 45.0 12.25 13.70
CMCSA 160219C00045500 C 02/19/16 45.5 11.55 13.60
CMCSA 160219C00046000 C 02/19/16 46.0 11.15 13.10
CMCSA 160219C00046500 C 02/19/16 46.5 10.45 12.50
CMCSA 160219C00047000 C 02/19/16 47.0 10.15 12.00
CMCSA 160219C00047500 C 02/19/16 47.5 9.95 11.50
CMCSA 160219C00048000 C 02/19/16 48.0 9.20 11.20
CMCSA 160219C00048500 C 02/19/16 48.5 9.55 10.20
CMCSA 160219C00049000 C 02/19/16 49.0 8.95 9.75
CMCSA 160219C00049500 C 02/19/16 49.5 8.15 9.25
CMCSA 160219C00050000 C 02/19/16 50.0 8.10 8.75
CMCSA 160219C00050500 C 02/19/16 50.5 7.20 8.25
CMCSA 160219C00051000 C 02/19/16 51.0 6.75 7.75
CMCSA 160219C00051500 C 02/19/16 51.5 6.25 7.30
CMCSA 160219C00052000 C 02/19/16 52.0 5.80 6.80
CMCSA 160219C00052500 C 02/19/16 52.5 5.70 6.30
CMCSA 160219C00053000 C 02/19/16 53.0 4.90 5.80
CMCSA 160219C00053500 C 02/19/16 53.5 4.45 5.35
CMCSA 160219C00054000 C 02/19/16 54.0 4.25 4.85
CMCSA 160219C00054500 C 02/19/16 54.5 3.55 4.40
CMCSA 160219C00055000 C 02/19/16 55.0 3.25 4.00
CMCSA 160219C00055500 C 02/19/16 55.5 2.99 3.30
CMCSA 160219C00056000 C 02/19/16 56.0 2.72 2.89
CMCSA 160219C00056500 C 02/19/16 56.5 2.34 2.53
CMCSA 160219C00057000 C 02/19/16 57.0 2.00 2.09
CMCSA 160219C00057500 C 02/19/16 57.5 1.65 1.76
CMCSA 160219C00058000 C 02/19/16 58.0 1.36 1.45
CMCSA 160219C00058500 C 02/19/16 58.5 1.09 1.17
CMCSA 160219C00059000 C 02/19/16 59.0 0.87 0.92
CMCSA 160219C00059500 C 02/19/16 59.5 0.66 0.71
CMCSA 160219C00060000 C 02/19/16 60.0 0.49 0.55
CMCSA 160219C00060500 C 02/19/16 60.5 0.37 0.40
CMCSA 160219C00061000 C 02/19/16 61.0 0.26 0.29
CMCSA 160219C00061500 C 02/19/16 61.5 0.18 0.21
CMCSA 160219C00062000 C 02/19/16 62.0 0.12 0.15
CMCSA 160219C00062500 C 02/19/16 62.5 0.08 0.11
CMCSA 160219C00063000 C 02/19/16 63.0 0.05 0.08
CMCSA 160219C00063500 C 02/19/16 63.5 0.03 0.06
CMCSA 160219C00064000 C 02/19/16 64.0 0.02 0.04
CMCSA 160219C00064500 C 02/19/16 64.5 0.00 0.04
CMCSA 160219C00065000 C 02/19/16 65.0 0.00 0.03
CMCSA 160219C00065500 C 02/19/16 65.5 0.00 0.05
CMCSA 160219C00066000 C 02/19/16 66.0 0.00 0.05
CMCSA 160219C00066500 C 02/19/16 66.5 0.00 0.05
CMCSA 160219C00067000 C 02/19/16 67.0 0.00 0.05
CMCSA 160219C00067500 C 02/19/16 67.5 0.00 0.05
CMCSA 160219C00068000 C 02/19/16 68.0 0.00 0.05
CMCSA 160219C00068500 C 02/19/16 68.5 0.00 0.05
CMCSA 160219C00069000 C 02/19/16 69.0 0.00 0.05
CMCSA 160219C00069500 C 02/19/16 69.5 0.00 0.05
CMCSA 160219C00070000 C 02/19/16 70.0 0.00 0.05
CMCSA 160219C00071000 C 02/19/16 71.0 0.00 0.10
CMCSA 160219C00072500 C 02/19/16 72.5 0.00 0.10
CMCSA 160219C00075000 C 02/19/16 75.0 0.00 0.10
CMCSA 160219C00080000 C 02/19/16 80.0 0.00 0.10
CMCSA 160219C00085000 C 02/19/16 85.0 0.00 0.10
CMCSA 160219C00090000 C 02/19/16 90.0 0.00 0.10
CMCSA 160219P00030000 P 02/19/16 30.0 0.00 0.10
CMCSA 160219P00032500 P 02/19/16 32.5 0.00 0.10
CMCSA 160219P00033000 P 02/19/16 33.0 0.00 0.10
CMCSA 160219P00035000 P 02/19/16 35.0 0.00 0.10
CMCSA 160219P00037500 P 02/19/16 37.5 0.00 0.11
CMCSA 160219P00038000 P 02/19/16 38.0 0.00 0.11
CMCSA 160219P00040000 P 02/19/16 40.0 0.00 0.11
CMCSA 160219P00042000 P 02/19/16 42.0 0.00 0.12
CMCSA 160219P00042500 P 02/19/16 42.5 0.00 0.12
CMCSA 160219P00045000 P 02/19/16 45.0 0.00 0.13
CMCSA 160219P00045500 P 02/19/16 45.5 0.00 0.13
CMCSA 160219P00046000 P 02/19/16 46.0 0.00 0.14
CMCSA 160219P00046500 P 02/19/16 46.5 0.01 0.03
CMCSA 160219P00047000 P 02/19/16 47.0 0.01 0.03
CMCSA 160219P00047500 P 02/19/16 47.5 0.02 0.04
CMCSA 160219P00048000 P 02/19/16 48.0 0.02 0.05
CMCSA 160219P00048500 P 02/19/16 48.5 0.03 0.05
CMCSA 160219P00049000 P 02/19/16 49.0 0.04 0.06
CMCSA 160219P00049500 P 02/19/16 49.5 0.04 0.07
CMCSA 160219P00050000 P 02/19/16 50.0 0.05 0.08
CMCSA 160219P00050500 P 02/19/16 50.5 0.06 0.10
CMCSA 160219P00051000 P 02/19/16 51.0 0.08 0.11
CMCSA 160219P00051500 P 02/19/16 51.5 0.10 0.13
CMCSA 160219P00052000 P 02/19/16 52.0 0.12 0.15
CMCSA 160219P00052500 P 02/19/16 52.5 0.14 0.17
CMCSA 160219P00053000 P 02/19/16 53.0 0.17 0.21
CMCSA 160219P00053500 P 02/19/16 53.5 0.21 0.25
CMCSA 160219P00054000 P 02/19/16 54.0 0.26 0.30
CMCSA 160219P00054500 P 02/19/16 54.5 0.32 0.35
CMCSA 160219P00055000 P 02/19/16 55.0 0.38 0.41
CMCSA 160219P00055500 P 02/19/16 55.5 0.46 0.49
CMCSA 160219P00056000 P 02/19/16 56.0 0.56 0.59
CMCSA 160219P00056500 P 02/19/16 56.5 0.67 0.70
CMCSA 160219P00057000 P 02/19/16 57.0 0.80 0.83
CMCSA 160219P00057500 P 02/19/16 57.5 0.96 1.00
CMCSA 160219P00058000 P 02/19/16 58.0 1.16 1.20
CMCSA 160219P00058500 P 02/19/16 58.5 1.37 1.43
CMCSA 160219P00059000 P 02/19/16 59.0 1.63 1.69
CMCSA 160219P00059500 P 02/19/16 59.5 1.92 2.01
CMCSA 160219P00060000 P 02/19/16 60.0 2.25 2.34
CMCSA 160219P00060500 P 02/19/16 60.5 2.58 2.72
CMCSA 160219P00061000 P 02/19/16 61.0 2.96 3.25
CMCSA 160219P00061500 P 02/19/16 61.5 3.30 3.60
CMCSA 160219P00062000 P 02/19/16 62.0 3.50 4.60
CMCSA 160219P00062500 P 02/19/16 62.5 3.95 4.95
CMCSA 160219P00063000 P 02/19/16 63.0 4.40 5.50
CMCSA 160219P00063500 P 02/19/16 63.5 5.10 6.00
CMCSA 160219P00064000 P 02/19/16 64.0 5.35 6.50
CMCSA 160219P00064500 P 02/19/16 64.5 6.05 6.80
CMCSA 160219P00065000 P 02/19/16 65.0 6.50 7.35
CMCSA 160219P00065500 P 02/19/16 65.5 7.00 7.90
CMCSA 160219P00066000 P 02/19/16 66.0 7.35 8.80
CMCSA 160219P00066500 P 02/19/16 66.5 7.85 9.30
CMCSA 160219P00067000 P 02/19/16 67.0 8.35 9.80
CMCSA 160219P00067500 P 02/19/16 67.5 7.65 10.30
CMCSA 160219P00068000 P 02/19/16 68.0 8.15 10.80
CMCSA 160219P00068500 P 02/19/16 68.5 8.65 11.30
CMCSA 160219P00069000 P 02/19/16 69.0 9.15 11.80
CMCSA 160219P00069500 P 02/19/16 69.5 9.60 12.30
CMCSA 160219P00070000 P 02/19/16 70.0 10.80 12.80
CMCSA 160219P00071000 P 02/19/16 71.0 11.10 13.80
CMCSA 160219P00072500 P 02/19/16 72.5 12.65 15.30
CMCSA 160219P00075000 P 02/19/16 75.0 16.10 17.80
CMCSA 160219P00080000 P 02/19/16 80.0 20.10 22.80
CMCSA 160219P00085000 P 02/19/16 85.0 25.10 27.80
CMCSA 160219P00090000 P 02/19/16 90.0 31.25 32.80
CMCSA 160226C00035000 C 02/26/16 35.0 21.60 24.40
CMCSA 160226C00040000 C 02/26/16 40.0 16.60 19.80
CMCSA 160226C00045000 C 02/26/16 45.0 11.90 14.35
CMCSA 160226C00046000 C 02/26/16 46.0 10.65 13.65
CMCSA 160226C00047000 C 02/26/16 47.0 10.10 12.65
CMCSA 160226C00048000 C 02/26/16 48.0 8.65 11.55
CMCSA 160226C00048500 C 02/26/16 48.5 8.00 11.05
CMCSA 160226C00049000 C 02/26/16 49.0 9.00 10.30
CMCSA 160226C00049500 C 02/26/16 49.5 8.30 9.55
CMCSA 160226C00050000 C 02/26/16 50.0 7.15 9.15
CMCSA 160226C00050500 C 02/26/16 50.5 6.70 8.55
CMCSA 160226C00051000 C 02/26/16 51.0 6.15 8.05
CMCSA 160226C00051500 C 02/26/16 51.5 5.80 7.65
CMCSA 160226C00052000 C 02/26/16 52.0 6.10 7.10
CMCSA 160226C00052500 C 02/26/16 52.5 4.95 6.55
CMCSA 160226C00053000 C 02/26/16 53.0 5.15 6.15
CMCSA 160226C00053500 C 02/26/16 53.5 4.10 5.70
CMCSA 160226C00054000 C 02/26/16 54.0 4.00 5.30
CMCSA 160226C00054500 C 02/26/16 54.5 3.55 4.65
CMCSA 160226C00055000 C 02/26/16 55.0 3.60 4.35
CMCSA 160226C00055500 C 02/26/16 55.5 3.15 3.80
CMCSA 160226C00056000 C 02/26/16 56.0 2.87 3.45
CMCSA 160226C00056500 C 02/26/16 56.5 2.54 2.83
CMCSA 160226C00057000 C 02/26/16 57.0 2.16 2.49
CMCSA 160226C00057500 C 02/26/16 57.5 1.89 2.13
CMCSA 160226C00058000 C 02/26/16 58.0 1.61 1.76
CMCSA 160226C00058500 C 02/26/16 58.5 1.36 1.50
CMCSA 160226C00059000 C 02/26/16 59.0 1.11 1.28
CMCSA 160226C00059500 C 02/26/16 59.5 0.90 1.04
CMCSA 160226C00060000 C 02/26/16 60.0 0.72 0.85
CMCSA 160226C00060500 C 02/26/16 60.5 0.54 0.68
CMCSA 160226C00061000 C 02/26/16 61.0 0.41 0.54
CMCSA 160226C00061500 C 02/26/16 61.5 0.32 0.41
CMCSA 160226C00062000 C 02/26/16 62.0 0.23 0.31
CMCSA 160226C00062500 C 02/26/16 62.5 0.17 0.24
CMCSA 160226C00063000 C 02/26/16 63.0 0.12 0.18
CMCSA 160226C00064000 C 02/26/16 64.0 0.01 0.13
CMCSA 160226C00065000 C 02/26/16 65.0 0.00 0.09
CMCSA 160226P00035000 P 02/26/16 35.0 0.00 0.25
CMCSA 160226P00040000 P 02/26/16 40.0 0.00 0.25
CMCSA 160226P00045000 P 02/26/16 45.0 0.00 0.25
CMCSA 160226P00046000 P 02/26/16 46.0 0.00 0.25
CMCSA 160226P00047000 P 02/26/16 47.0 0.00 0.25
CMCSA 160226P00048000 P 02/26/16 48.0 0.00 0.25
CMCSA 160226P00048500 P 02/26/16 48.5 0.00 0.25
CMCSA 160226P00049000 P 02/26/16 49.0 0.00 0.25
CMCSA 160226P00049500 P 02/26/16 49.5 0.00 0.25
CMCSA 160226P00050000 P 02/26/16 50.0 0.01 0.25
CMCSA 160226P00050500 P 02/26/16 50.5 0.09 0.24
CMCSA 160226P00051000 P 02/26/16 51.0 0.14 0.27
CMCSA 160226P00051500 P 02/26/16 51.5 0.17 0.50
CMCSA 160226P00052000 P 02/26/16 52.0 0.20 0.33
CMCSA 160226P00052500 P 02/26/16 52.5 0.24 0.39
CMCSA 160226P00053000 P 02/26/16 53.0 0.28 0.46
CMCSA 160226P00053500 P 02/26/16 53.5 0.33 0.48
CMCSA 160226P00054000 P 02/26/16 54.0 0.38 0.89
CMCSA 160226P00054500 P 02/26/16 54.5 0.45 0.61
CMCSA 160226P00055000 P 02/26/16 55.0 0.52 0.71
CMCSA 160226P00055500 P 02/26/16 55.5 0.62 0.82
CMCSA 160226P00056000 P 02/26/16 56.0 0.74 0.90
CMCSA 160226P00056500 P 02/26/16 56.5 0.81 1.04
CMCSA 160226P00057000 P 02/26/16 57.0 1.04 1.16
CMCSA 160226P00057500 P 02/26/16 57.5 1.20 1.33
CMCSA 160226P00058000 P 02/26/16 58.0 1.38 1.58
CMCSA 160226P00058500 P 02/26/16 58.5 1.58 1.79
CMCSA 160226P00059000 P 02/26/16 59.0 1.84 2.32
CMCSA 160226P00059500 P 02/26/16 59.5 2.14 2.43
CMCSA 160226P00060000 P 02/26/16 60.0 2.42 2.70
CMCSA 160226P00060500 P 02/26/16 60.5 2.52 3.90
CMCSA 160226P00061000 P 02/26/16 61.0 2.89 4.35
CMCSA 160226P00061500 P 02/26/16 61.5 3.40 4.40
CMCSA 160226P00062000 P 02/26/16 62.0 3.50 5.45
CMCSA 160226P00062500 P 02/26/16 62.5 3.95 5.70
CMCSA 160226P00063000 P 02/26/16 63.0 4.05 6.20
CMCSA 160226P00064000 P 02/26/16 64.0 4.95 7.30
CMCSA 160226P00065000 P 02/26/16 65.0 5.95 8.25
CMCSA 160304C00035000 C 03/04/16 35.0 21.40 24.90
CMCSA 160304C00040000 C 03/04/16 40.0 16.45 19.65
CMCSA 160304C00045000 C 03/04/16 45.0 11.55 14.40
CMCSA 160304C00046000 C 03/04/16 46.0 10.75 13.40
CMCSA 160304C00046500 C 03/04/16 46.5 10.15 12.90
CMCSA 160304C00047000 C 03/04/16 47.0 9.70 12.40
CMCSA 160304C00047500 C 03/04/16 47.5 9.60 11.80
CMCSA 160304C00048000 C 03/04/16 48.0 9.00 11.25
CMCSA 160304C00048500 C 03/04/16 48.5 8.55 10.55
CMCSA 160304C00049000 C 03/04/16 49.0 8.15 10.25
CMCSA 160304C00049500 C 03/04/16 49.5 7.70 9.50
CMCSA 160304C00050000 C 03/04/16 50.0 7.15 9.30
CMCSA 160304C00050500 C 03/04/16 50.5 6.85 8.70
CMCSA 160304C00051000 C 03/04/16 51.0 6.40 8.15
CMCSA 160304C00051500 C 03/04/16 51.5 5.80 7.70
CMCSA 160304C00052000 C 03/04/16 52.0 5.50 7.35
CMCSA 160304C00052500 C 03/04/16 52.5 5.10 6.80
CMCSA 160304C00053000 C 03/04/16 53.0 4.60 6.35
CMCSA 160304C00053500 C 03/04/16 53.5 4.30 5.85
CMCSA 160304C00054000 C 03/04/16 54.0 4.25 5.40
CMCSA 160304C00054500 C 03/04/16 54.5 3.85 4.70
CMCSA 160304C00055000 C 03/04/16 55.0 3.75 4.40
CMCSA 160304C00055500 C 03/04/16 55.5 3.50 4.05
CMCSA 160304C00056000 C 03/04/16 56.0 3.15 3.40
CMCSA 160304C00056500 C 03/04/16 56.5 2.79 3.05
CMCSA 160304C00057000 C 03/04/16 57.0 2.45 2.70
CMCSA 160304C00057500 C 03/04/16 57.5 2.16 2.40
CMCSA 160304C00058000 C 03/04/16 58.0 1.88 2.02
CMCSA 160304C00058500 C 03/04/16 58.5 1.60 1.76
CMCSA 160304C00059000 C 03/04/16 59.0 1.36 1.49
CMCSA 160304C00059500 C 03/04/16 59.5 1.14 1.27
CMCSA 160304C00060000 C 03/04/16 60.0 0.93 1.09
CMCSA 160304C00060500 C 03/04/16 60.5 0.77 0.90
CMCSA 160304C00061000 C 03/04/16 61.0 0.61 0.74
CMCSA 160304C00061500 C 03/04/16 61.5 0.49 0.58
CMCSA 160304C00062000 C 03/04/16 62.0 0.38 0.48
CMCSA 160304C00065000 C 03/04/16 65.0 0.01 0.13
CMCSA 160304P00035000 P 03/04/16 35.0 0.00 0.25
CMCSA 160304P00040000 P 03/04/16 40.0 0.00 0.25
CMCSA 160304P00045000 P 03/04/16 45.0 0.00 0.25
CMCSA 160304P00046000 P 03/04/16 46.0 0.00 0.25
CMCSA 160304P00046500 P 03/04/16 46.5 0.00 0.25
CMCSA 160304P00047000 P 03/04/16 47.0 0.00 0.25
CMCSA 160304P00047500 P 03/04/16 47.5 0.00 0.26
CMCSA 160304P00048000 P 03/04/16 48.0 0.00 0.28
CMCSA 160304P00048500 P 03/04/16 48.5 0.11 0.30
CMCSA 160304P00049000 P 03/04/16 49.0 0.01 0.31
CMCSA 160304P00049500 P 03/04/16 49.5 0.18 0.29
CMCSA 160304P00050000 P 03/04/16 50.0 0.20 0.33
CMCSA 160304P00050500 P 03/04/16 50.5 0.22 0.36
CMCSA 160304P00051000 P 03/04/16 51.0 0.26 0.38
CMCSA 160304P00051500 P 03/04/16 51.5 0.30 0.49
CMCSA 160304P00052000 P 03/04/16 52.0 0.34 0.46
CMCSA 160304P00052500 P 03/04/16 52.5 0.38 0.71
CMCSA 160304P00053000 P 03/04/16 53.0 0.44 0.60
CMCSA 160304P00053500 P 03/04/16 53.5 0.49 0.65
CMCSA 160304P00054000 P 03/04/16 54.0 0.56 0.72
CMCSA 160304P00054500 P 03/04/16 54.5 0.63 0.79
CMCSA 160304P00055000 P 03/04/16 55.0 0.71 0.89
CMCSA 160304P00055500 P 03/04/16 55.5 0.86 1.00
CMCSA 160304P00056000 P 03/04/16 56.0 0.98 1.13
CMCSA 160304P00056500 P 03/04/16 56.5 1.11 1.24
CMCSA 160304P00057000 P 03/04/16 57.0 1.27 1.42
CMCSA 160304P00057500 P 03/04/16 57.5 1.43 1.58
CMCSA 160304P00058000 P 03/04/16 58.0 1.63 1.80
CMCSA 160304P00058500 P 03/04/16 58.5 1.85 2.02
CMCSA 160304P00059000 P 03/04/16 59.0 2.09 2.29
CMCSA 160304P00059500 P 03/04/16 59.5 2.36 2.57
CMCSA 160304P00060000 P 03/04/16 60.0 2.66 2.90
CMCSA 160304P00060500 P 03/04/16 60.5 2.91 3.70
CMCSA 160304P00061000 P 03/04/16 61.0 3.20 4.50
CMCSA 160304P00061500 P 03/04/16 61.5 3.60 4.10
CMCSA 160304P00062000 P 03/04/16 62.0 3.65 5.00
CMCSA 160304P00065000 P 03/04/16 65.0 6.10 8.20
CMCSA 160311C00035000 C 03/11/16 35.0 21.40 24.65
CMCSA 160311C00040000 C 03/11/16 40.0 16.35 19.50
CMCSA 160311C00045000 C 03/11/16 45.0 11.70 14.40
CMCSA 160311C00046000 C 03/11/16 46.0 10.65 13.40
CMCSA 160311C00047000 C 03/11/16 47.0 10.15 12.15
CMCSA 160311C00047500 C 03/11/16 47.5 9.45 11.85
CMCSA 160311C00048000 C 03/11/16 48.0 9.25 11.25
CMCSA 160311C00048500 C 03/11/16 48.5 8.70 10.85
CMCSA 160311C00049000 C 03/11/16 49.0 8.20 10.25
CMCSA 160311C00049500 C 03/11/16 49.5 7.85 9.80
CMCSA 160311C00050000 C 03/11/16 50.0 7.35 9.30
CMCSA 160311C00050500 C 03/11/16 50.5 6.90 8.80
CMCSA 160311C00051000 C 03/11/16 51.0 6.55 8.25
CMCSA 160311C00051500 C 03/11/16 51.5 6.15 7.90
CMCSA 160311C00052000 C 03/11/16 52.0 5.75 7.25
CMCSA 160311C00052500 C 03/11/16 52.5 5.30 7.00
CMCSA 160311C00053000 C 03/11/16 53.0 4.75 6.30
CMCSA 160311C00053500 C 03/11/16 53.5 4.50 5.85
CMCSA 160311C00054000 C 03/11/16 54.0 4.25 5.40
CMCSA 160311C00054500 C 03/11/16 54.5 4.20 5.10
CMCSA 160311C00055000 C 03/11/16 55.0 4.05 4.60
CMCSA 160311C00055500 C 03/11/16 55.5 3.70 4.20
CMCSA 160311C00056000 C 03/11/16 56.0 3.35 3.70
CMCSA 160311C00056500 C 03/11/16 56.5 3.00 3.30
CMCSA 160311C00057000 C 03/11/16 57.0 2.65 2.95
CMCSA 160311C00057500 C 03/11/16 57.5 2.33 2.65
CMCSA 160311C00058000 C 03/11/16 58.0 2.10 2.28
CMCSA 160311C00058500 C 03/11/16 58.5 1.83 1.97
CMCSA 160311C00059000 C 03/11/16 59.0 1.58 1.71
CMCSA 160311C00059500 C 03/11/16 59.5 1.35 1.49
CMCSA 160311C00060000 C 03/11/16 60.0 1.14 1.27
CMCSA 160311C00060500 C 03/11/16 60.5 0.96 1.06
CMCSA 160311C00061000 C 03/11/16 61.0 0.79 0.90
CMCSA 160311C00061500 C 03/11/16 61.5 0.64 0.73
CMCSA 160311C00062000 C 03/11/16 62.0 0.49 0.62
CMCSA 160311C00065000 C 03/11/16 65.0 0.09 0.20
CMCSA 160311P00035000 P 03/11/16 35.0 0.00 0.25
CMCSA 160311P00040000 P 03/11/16 40.0 0.00 0.25
CMCSA 160311P00045000 P 03/11/16 45.0 0.01 0.26
CMCSA 160311P00046000 P 03/11/16 46.0 0.07 0.36
CMCSA 160311P00047000 P 03/11/16 47.0 0.01 0.31
CMCSA 160311P00047500 P 03/11/16 47.5 0.05 0.33
CMCSA 160311P00048000 P 03/11/16 48.0 0.05 0.33
CMCSA 160311P00048500 P 03/11/16 48.5 0.11 0.38
CMCSA 160311P00049000 P 03/11/16 49.0 0.21 0.40
CMCSA 160311P00049500 P 03/11/16 49.5 0.16 0.51
CMCSA 160311P00050000 P 03/11/16 50.0 0.28 0.54
CMCSA 160311P00050500 P 03/11/16 50.5 0.24 0.55
CMCSA 160311P00051000 P 03/11/16 51.0 0.29 0.62
CMCSA 160311P00051500 P 03/11/16 51.5 0.37 0.68
CMCSA 160311P00052000 P 03/11/16 52.0 0.44 0.98
CMCSA 160311P00052500 P 03/11/16 52.5 0.51 0.78
CMCSA 160311P00053000 P 03/11/16 53.0 0.56 0.80
CMCSA 160311P00053500 P 03/11/16 53.5 0.64 0.81
CMCSA 160311P00054000 P 03/11/16 54.0 0.72 0.88
CMCSA 160311P00054500 P 03/11/16 54.5 0.82 0.96
CMCSA 160311P00055000 P 03/11/16 55.0 0.90 1.09
CMCSA 160311P00055500 P 03/11/16 55.5 1.06 1.18
CMCSA 160311P00056000 P 03/11/16 56.0 1.19 1.32
CMCSA 160311P00056500 P 03/11/16 56.5 1.32 1.47
CMCSA 160311P00057000 P 03/11/16 57.0 1.47 1.66
CMCSA 160311P00057500 P 03/11/16 57.5 1.65 1.81
CMCSA 160311P00058000 P 03/11/16 58.0 1.86 2.02
CMCSA 160311P00058500 P 03/11/16 58.5 2.04 2.24
CMCSA 160311P00059000 P 03/11/16 59.0 2.29 2.54
CMCSA 160311P00059500 P 03/11/16 59.5 2.53 2.82
CMCSA 160311P00060000 P 03/11/16 60.0 2.83 3.15
CMCSA 160311P00060500 P 03/11/16 60.5 3.15 4.20
CMCSA 160311P00061000 P 03/11/16 61.0 3.25 4.60
CMCSA 160311P00061500 P 03/11/16 61.5 3.55 5.00
CMCSA 160311P00062000 P 03/11/16 62.0 3.80 5.40
CMCSA 160311P00065000 P 03/11/16 65.0 6.15 8.20
CMCSA 160318C00027500 C 03/18/16 27.5 29.55 31.70
CMCSA 160318C00030000 C 03/18/16 30.0 26.70 29.95
CMCSA 160318C00032500 C 03/18/16 32.5 24.25 26.80
CMCSA 160318C00035000 C 03/18/16 35.0 21.80 23.95
CMCSA 160318C00037500 C 03/18/16 37.5 19.50 21.80
CMCSA 160318C00040000 C 03/18/16 40.0 16.95 18.95
CMCSA 160318C00042500 C 03/18/16 42.5 14.60 16.60
CMCSA 160318C00045000 C 03/18/16 45.0 12.20 14.15
CMCSA 160318C00047500 C 03/18/16 47.5 9.85 11.55
CMCSA 160318C00050000 C 03/18/16 50.0 7.70 9.10
CMCSA 160318C00052500 C 03/18/16 52.5 6.25 6.75
CMCSA 160318C00055000 C 03/18/16 55.0 4.25 4.65
CMCSA 160318C00057500 C 03/18/16 57.5 2.58 2.70
CMCSA 160318C00060000 C 03/18/16 60.0 1.33 1.39
CMCSA 160318C00062500 C 03/18/16 62.5 0.55 0.59
CMCSA 160318C00065000 C 03/18/16 65.0 0.19 0.22
CMCSA 160318C00067500 C 03/18/16 67.5 0.03 0.08
CMCSA 160318C00070000 C 03/18/16 70.0 0.00 0.06
CMCSA 160318C00075000 C 03/18/16 75.0 0.00 0.04
CMCSA 160318C00080000 C 03/18/16 80.0 0.00 0.04
CMCSA 160318C00085000 C 03/18/16 85.0 0.00 0.04
CMCSA 160318C00090000 C 03/18/16 90.0 0.00 0.03
CMCSA 160318P00027500 P 03/18/16 27.5 0.00 0.04
CMCSA 160318P00030000 P 03/18/16 30.0 0.00 0.05
CMCSA 160318P00032500 P 03/18/16 32.5 0.00 0.08
CMCSA 160318P00035000 P 03/18/16 35.0 0.01 0.06
CMCSA 160318P00037500 P 03/18/16 37.5 0.04 0.06
CMCSA 160318P00040000 P 03/18/16 40.0 0.06 0.09
CMCSA 160318P00042500 P 03/18/16 42.5 0.10 0.13
CMCSA 160318P00045000 P 03/18/16 45.0 0.16 0.19
CMCSA 160318P00047500 P 03/18/16 47.5 0.24 0.29
CMCSA 160318P00050000 P 03/18/16 50.0 0.40 0.45
CMCSA 160318P00052500 P 03/18/16 52.5 0.66 0.72
CMCSA 160318P00055000 P 03/18/16 55.0 1.11 1.15
CMCSA 160318P00057500 P 03/18/16 57.5 1.86 1.92
CMCSA 160318P00060000 P 03/18/16 60.0 3.10 3.25
CMCSA 160318P00062500 P 03/18/16 62.5 4.65 5.00
CMCSA 160318P00065000 P 03/18/16 65.0 6.55 8.10
CMCSA 160318P00067500 P 03/18/16 67.5 8.60 10.55
CMCSA 160318P00070000 P 03/18/16 70.0 10.80 12.80
CMCSA 160318P00075000 P 03/18/16 75.0 15.70 17.80
CMCSA 160318P00080000 P 03/18/16 80.0 20.10 22.80
CMCSA 160318P00085000 P 03/18/16 85.0 25.10 27.80
CMCSA 160318P00090000 P 03/18/16 90.0 31.05 32.80
CMCSA 160324C00040000 C 03/24/16 40.0 16.40 19.85
CMCSA 160324C00045000 C 03/24/16 45.0 11.80 14.60
CMCSA 160324C00046000 C 03/24/16 46.0 10.70 13.65
CMCSA 160324C00047000 C 03/24/16 47.0 9.70 12.50
CMCSA 160324C00048000 C 03/24/16 48.0 9.25 11.40
CMCSA 160324C00049000 C 03/24/16 49.0 8.40 10.50
CMCSA 160324C00049500 C 03/24/16 49.5 8.65 9.70
CMCSA 160324C00050000 C 03/24/16 50.0 8.15 9.35
CMCSA 160324C00050500 C 03/24/16 50.5 6.95 9.20
CMCSA 160324C00051000 C 03/24/16 51.0 6.65 8.75
CMCSA 160324C00051500 C 03/24/16 51.5 6.30 7.85
CMCSA 160324C00052000 C 03/24/16 52.0 5.90 7.65
CMCSA 160324C00052500 C 03/24/16 52.5 5.50 7.25
CMCSA 160324C00053000 C 03/24/16 53.0 5.10 6.75
CMCSA 160324C00053500 C 03/24/16 53.5 4.75 6.30
CMCSA 160324C00054000 C 03/24/16 54.0 4.60 5.90
CMCSA 160324C00054500 C 03/24/16 54.5 4.55 5.40
CMCSA 160324C00055000 C 03/24/16 55.0 4.35 4.90
CMCSA 160324C00055500 C 03/24/16 55.5 3.90 4.55
CMCSA 160324C00056000 C 03/24/16 56.0 3.60 4.05
CMCSA 160324C00056500 C 03/24/16 56.5 3.30 3.70
CMCSA 160324C00057000 C 03/24/16 57.0 2.99 3.40
CMCSA 160324C00057500 C 03/24/16 57.5 2.69 2.97
CMCSA 160324C00058000 C 03/24/16 58.0 2.42 2.65
CMCSA 160324C00058500 C 03/24/16 58.5 2.16 2.34
CMCSA 160324C00059000 C 03/24/16 59.0 1.90 2.10
CMCSA 160324C00059500 C 03/24/16 59.5 1.66 1.84
CMCSA 160324C00060000 C 03/24/16 60.0 1.44 1.58
CMCSA 160324C00060500 C 03/24/16 60.5 1.24 1.37
CMCSA 160324C00061000 C 03/24/16 61.0 1.05 1.19
CMCSA 160324C00061500 C 03/24/16 61.5 0.90 1.02
CMCSA 160324C00062000 C 03/24/16 62.0 0.76 0.87
CMCSA 160324C00062500 C 03/24/16 62.5 0.63 0.74
CMCSA 160324C00063000 C 03/24/16 63.0 0.51 0.63
CMCSA 160324C00063500 C 03/24/16 63.5 0.43 0.51
CMCSA 160324C00064000 C 03/24/16 64.0 0.33 0.43
CMCSA 160324C00064500 C 03/24/16 64.5 0.24 0.36
CMCSA 160324C00065000 C 03/24/16 65.0 0.15 0.34
CMCSA 160324P00040000 P 03/24/16 40.0 0.05 0.25
CMCSA 160324P00045000 P 03/24/16 45.0 0.09 0.50
CMCSA 160324P00046000 P 03/24/16 46.0 0.12 0.37
CMCSA 160324P00047000 P 03/24/16 47.0 0.16 0.41
CMCSA 160324P00048000 P 03/24/16 48.0 0.13 0.56
CMCSA 160324P00049000 P 03/24/16 49.0 0.36 0.55
CMCSA 160324P00049500 P 03/24/16 49.5 0.30 0.64
CMCSA 160324P00050000 P 03/24/16 50.0 0.44 0.69
CMCSA 160324P00050500 P 03/24/16 50.5 0.47 1.16
CMCSA 160324P00051000 P 03/24/16 51.0 0.47 0.81
CMCSA 160324P00051500 P 03/24/16 51.5 0.57 1.32
CMCSA 160324P00052000 P 03/24/16 52.0 0.66 1.12
CMCSA 160324P00052500 P 03/24/16 52.5 0.71 1.00
CMCSA 160324P00053000 P 03/24/16 53.0 0.80 0.96
CMCSA 160324P00053500 P 03/24/16 53.5 0.89 1.06
CMCSA 160324P00054000 P 03/24/16 54.0 0.98 1.23
CMCSA 160324P00054500 P 03/24/16 54.5 1.06 1.30
CMCSA 160324P00055000 P 03/24/16 55.0 1.21 1.38
CMCSA 160324P00055500 P 03/24/16 55.5 1.34 1.51
CMCSA 160324P00056000 P 03/24/16 56.0 1.47 1.66
CMCSA 160324P00056500 P 03/24/16 56.5 1.60 1.79
CMCSA 160324P00057000 P 03/24/16 57.0 1.79 1.98
CMCSA 160324P00057500 P 03/24/16 57.5 1.97 2.17
CMCSA 160324P00058000 P 03/24/16 58.0 2.20 2.35
CMCSA 160324P00058500 P 03/24/16 58.5 2.39 2.61
CMCSA 160324P00059000 P 03/24/16 59.0 2.56 2.89
CMCSA 160324P00059500 P 03/24/16 59.5 2.83 3.15
CMCSA 160324P00060000 P 03/24/16 60.0 3.10 3.45
CMCSA 160324P00060500 P 03/24/16 60.5 3.40 4.45
CMCSA 160324P00061000 P 03/24/16 61.0 3.70 4.80
CMCSA 160324P00061500 P 03/24/16 61.5 3.80 5.25
CMCSA 160324P00062000 P 03/24/16 62.0 4.20 5.60
CMCSA 160324P00062500 P 03/24/16 62.5 4.50 5.95
CMCSA 160324P00063000 P 03/24/16 63.0 4.55 6.50
CMCSA 160324P00063500 P 03/24/16 63.5 4.90 6.90
CMCSA 160324P00064000 P 03/24/16 64.0 5.30 7.35
CMCSA 160324P00064500 P 03/24/16 64.5 5.70 7.90
CMCSA 160324P00065000 P 03/24/16 65.0 6.15 8.25
CMCSA 160415C00030000 C 04/15/16 30.0 26.95 29.25
CMCSA 160415C00032500 C 04/15/16 32.5 23.95 26.90
CMCSA 160415C00035000 C 04/15/16 35.0 21.70 24.20
CMCSA 160415C00037500 C 04/15/16 37.5 19.20 21.50
CMCSA 160415C00040000 C 04/15/16 40.0 17.05 19.20
CMCSA 160415C00042500 C 04/15/16 42.5 14.60 16.90
CMCSA 160415C00045000 C 04/15/16 45.0 12.25 14.15
CMCSA 160415C00047500 C 04/15/16 47.5 9.90 11.90
CMCSA 160415C00050000 C 04/15/16 50.0 8.65 9.35
CMCSA 160415C00052500 C 04/15/16 52.5 6.60 7.10
CMCSA 160415C00055000 C 04/15/16 55.0 4.70 5.15
CMCSA 160415C00057500 C 04/15/16 57.5 3.10 3.25
CMCSA 160415C00060000 C 04/15/16 60.0 1.80 1.90
CMCSA 160415C00062500 C 04/15/16 62.5 0.92 0.98
CMCSA 160415C00065000 C 04/15/16 65.0 0.41 0.44
CMCSA 160415C00067500 C 04/15/16 67.5 0.14 0.22
CMCSA 160415C00070000 C 04/15/16 70.0 0.00 0.09
CMCSA 160415C00072500 C 04/15/16 72.5 0.00 0.06
CMCSA 160415C00075000 C 04/15/16 75.0 0.00 0.05
CMCSA 160415C00080000 C 04/15/16 80.0 0.00 0.04
CMCSA 160415C00085000 C 04/15/16 85.0 0.00 0.04
CMCSA 160415P00030000 P 04/15/16 30.0 0.02 0.12
CMCSA 160415P00032500 P 04/15/16 32.5 0.03 0.14
CMCSA 160415P00035000 P 04/15/16 35.0 0.05 0.16
CMCSA 160415P00037500 P 04/15/16 37.5 0.07 0.20
CMCSA 160415P00040000 P 04/15/16 40.0 0.12 0.26
CMCSA 160415P00042500 P 04/15/16 42.5 0.20 0.34
CMCSA 160415P00045000 P 04/15/16 45.0 0.32 0.42
CMCSA 160415P00047500 P 04/15/16 47.5 0.48 0.69
CMCSA 160415P00050000 P 04/15/16 50.0 0.73 0.90
CMCSA 160415P00052500 P 04/15/16 52.5 1.11 1.24
CMCSA 160415P00055000 P 04/15/16 55.0 1.69 1.79
CMCSA 160415P00057500 P 04/15/16 57.5 2.55 2.65
CMCSA 160415P00060000 P 04/15/16 60.0 3.70 4.00
CMCSA 160415P00062500 P 04/15/16 62.5 5.20 5.65
CMCSA 160415P00065000 P 04/15/16 65.0 6.60 8.60
CMCSA 160415P00067500 P 04/15/16 67.5 8.90 10.90
CMCSA 160415P00070000 P 04/15/16 70.0 11.10 13.40
CMCSA 160415P00072500 P 04/15/16 72.5 13.95 15.55
CMCSA 160415P00075000 P 04/15/16 75.0 16.45 18.30
CMCSA 160415P00080000 P 04/15/16 80.0 20.40 23.05
CMCSA 160415P00085000 P 04/15/16 85.0 26.15 28.05
CMCSA 160715C00030000 C 07/15/16 30.0 27.00 29.50
CMCSA 160715C00032500 C 07/15/16 32.5 23.75 27.05
CMCSA 160715C00035000 C 07/15/16 35.0 21.85 25.00
CMCSA 160715C00037500 C 07/15/16 37.5 19.15 22.30
CMCSA 160715C00040000 C 07/15/16 40.0 17.30 19.75
CMCSA 160715C00042500 C 07/15/16 42.5 14.50 17.65
CMCSA 160715C00045000 C 07/15/16 45.0 12.55 14.95
CMCSA 160715C00047500 C 07/15/16 47.5 11.55 12.30
CMCSA 160715C00050000 C 07/15/16 50.0 9.50 10.15
CMCSA 160715C00052500 C 07/15/16 52.5 7.55 8.20
CMCSA 160715C00055000 C 07/15/16 55.0 5.85 6.25
CMCSA 160715C00057500 C 07/15/16 57.5 4.35 4.65
CMCSA 160715C00060000 C 07/15/16 60.0 3.05 3.30
CMCSA 160715C00062500 C 07/15/16 62.5 1.95 2.27
CMCSA 160715C00065000 C 07/15/16 65.0 1.21 1.42
CMCSA 160715C00067500 C 07/15/16 67.5 0.69 0.83
CMCSA 160715C00070000 C 07/15/16 70.0 0.32 0.49
CMCSA 160715C00072500 C 07/15/16 72.5 0.15 0.27
CMCSA 160715C00075000 C 07/15/16 75.0 0.03 0.14
CMCSA 160715C00080000 C 07/15/16 80.0 0.00 0.08
CMCSA 160715C00085000 C 07/15/16 85.0 0.00 0.05
CMCSA 160715C00090000 C 07/15/16 90.0 0.00 0.05
CMCSA 160715P00030000 P 07/15/16 30.0 0.15 0.28
CMCSA 160715P00032500 P 07/15/16 32.5 0.20 0.43
CMCSA 160715P00035000 P 07/15/16 35.0 0.29 0.44
CMCSA 160715P00037500 P 07/15/16 37.5 0.40 0.57
CMCSA 160715P00040000 P 07/15/16 40.0 0.55 0.76
CMCSA 160715P00042500 P 07/15/16 42.5 0.74 0.93
CMCSA 160715P00045000 P 07/15/16 45.0 0.97 1.16
CMCSA 160715P00047500 P 07/15/16 47.5 1.25 1.50
CMCSA 160715P00050000 P 07/15/16 50.0 1.72 1.95
CMCSA 160715P00052500 P 07/15/16 52.5 2.27 2.71
CMCSA 160715P00055000 P 07/15/16 55.0 3.00 3.30
CMCSA 160715P00057500 P 07/15/16 57.5 4.00 4.25
CMCSA 160715P00060000 P 07/15/16 60.0 5.10 5.45
CMCSA 160715P00062500 P 07/15/16 62.5 6.50 6.95
CMCSA 160715P00065000 P 07/15/16 65.0 8.25 8.70
CMCSA 160715P00067500 P 07/15/16 67.5 9.55 11.70
CMCSA 160715P00070000 P 07/15/16 70.0 11.70 14.55
CMCSA 160715P00072500 P 07/15/16 72.5 13.90 16.25
CMCSA 160715P00075000 P 07/15/16 75.0 16.05 18.85
CMCSA 160715P00080000 P 07/15/16 80.0 21.05 23.80
CMCSA 160715P00085000 P 07/15/16 85.0 25.20 29.50
CMCSA 160715P00090000 P 07/15/16 90.0 30.70 33.75
CMCSA 170120C00025000 C 01/20/17 25.0 30.95 35.15
CMCSA 170120C00028000 C 01/20/17 28.0 28.05 31.90
CMCSA 170120C00030000 C 01/20/17 30.0 26.10 30.35
CMCSA 170120C00033000 C 01/20/17 33.0 23.25 27.70
CMCSA 170120C00035000 C 01/20/17 35.0 21.35 25.15
CMCSA 170120C00038000 C 01/20/17 38.0 19.65 21.60
CMCSA 170120C00040000 C 01/20/17 40.0 17.35 19.80
CMCSA 170120C00043000 C 01/20/17 43.0 16.25 17.05
CMCSA 170120C00045000 C 01/20/17 45.0 14.65 15.20
CMCSA 170120C00048000 C 01/20/17 48.0 12.20 12.70
CMCSA 170120C00050000 C 01/20/17 50.0 10.75 11.20
CMCSA 170120C00052500 C 01/20/17 52.5 9.00 9.40
CMCSA 170120C00055000 C 01/20/17 55.0 7.40 7.75
CMCSA 170120C00057500 C 01/20/17 57.5 5.95 6.25
CMCSA 170120C00060000 C 01/20/17 60.0 4.70 5.00
CMCSA 170120C00062500 C 01/20/17 62.5 3.60 3.85
CMCSA 170120C00065000 C 01/20/17 65.0 2.65 2.93
CMCSA 170120C00067500 C 01/20/17 67.5 1.87 2.21
CMCSA 170120C00070000 C 01/20/17 70.0 1.29 1.57
CMCSA 170120C00072500 C 01/20/17 72.5 0.92 1.12
CMCSA 170120C00075000 C 01/20/17 75.0 0.57 0.74
CMCSA 170120C00080000 C 01/20/17 80.0 0.20 0.32
CMCSA 170120C00085000 C 01/20/17 85.0 0.05 0.12
CMCSA 170120C00090000 C 01/20/17 90.0 0.00 0.08
CMCSA 170120P00025000 P 01/20/17 25.0 0.33 0.41
CMCSA 170120P00028000 P 01/20/17 28.0 0.46 0.54
CMCSA 170120P00030000 P 01/20/17 30.0 0.57 0.63
CMCSA 170120P00033000 P 01/20/17 33.0 0.77 0.83
CMCSA 170120P00035000 P 01/20/17 35.0 0.89 0.98
CMCSA 170120P00038000 P 01/20/17 38.0 1.16 1.33
CMCSA 170120P00040000 P 01/20/17 40.0 1.43 1.57
CMCSA 170120P00043000 P 01/20/17 43.0 1.80 1.99
CMCSA 170120P00045000 P 01/20/17 45.0 2.16 2.35
CMCSA 170120P00048000 P 01/20/17 48.0 2.74 2.97
CMCSA 170120P00050000 P 01/20/17 50.0 3.25 3.50
CMCSA 170120P00052500 P 01/20/17 52.5 4.00 4.25
CMCSA 170120P00055000 P 01/20/17 55.0 4.85 5.15
CMCSA 170120P00057500 P 01/20/17 57.5 5.85 6.25
CMCSA 170120P00060000 P 01/20/17 60.0 7.10 7.50
CMCSA 170120P00062500 P 01/20/17 62.5 8.45 8.90
CMCSA 170120P00065000 P 01/20/17 65.0 10.00 10.40
CMCSA 170120P00067500 P 01/20/17 67.5 11.85 12.15
CMCSA 170120P00070000 P 01/20/17 70.0 13.70 14.10
CMCSA 170120P00072500 P 01/20/17 72.5 15.65 16.25
CMCSA 170120P00075000 P 01/20/17 75.0 17.80 18.35
CMCSA 170120P00080000 P 01/20/17 80.0 21.20 24.40
CMCSA 170120P00085000 P 01/20/17 85.0 25.00 29.35
CMCSA 170120P00090000 P 01/20/17 90.0 29.95 34.35
CMCSA 180119C00027500 C 01/19/18 27.5 28.70 32.90
CMCSA 180119C00030000 C 01/19/18 30.0 26.35 30.35
CMCSA 180119C00032500 C 01/19/18 32.5 24.30 28.05
CMCSA 180119C00035000 C 01/19/18 35.0 22.10 25.85
CMCSA 180119C00037500 C 01/19/18 37.5 19.90 23.70
CMCSA 180119C00040000 C 01/19/18 40.0 19.05 21.05
CMCSA 180119C00042500 C 01/19/18 42.5 17.40 18.80
CMCSA 180119C00045000 C 01/19/18 45.0 15.55 16.90
CMCSA 180119C00047500 C 01/19/18 47.5 13.80 14.80
CMCSA 180119C00050000 C 01/19/18 50.0 12.10 13.00
CMCSA 180119C00052500 C 01/19/18 52.5 10.50 11.40
CMCSA 180119C00055000 C 01/19/18 55.0 9.00 9.95
CMCSA 180119C00057500 C 01/19/18 57.5 7.70 8.60
CMCSA 180119C00060000 C 01/19/18 60.0 6.50 7.40
CMCSA 180119C00062500 C 01/19/18 62.5 5.50 6.30
CMCSA 180119C00065000 C 01/19/18 65.0 4.75 5.35
CMCSA 180119C00067500 C 01/19/18 67.5 3.70 4.55
CMCSA 180119C00070000 C 01/19/18 70.0 2.98 3.80
CMCSA 180119C00072500 C 01/19/18 72.5 2.43 3.15
CMCSA 180119C00075000 C 01/19/18 75.0 1.96 2.59
CMCSA 180119C00080000 C 01/19/18 80.0 1.20 1.78
CMCSA 180119C00085000 C 01/19/18 85.0 0.68 1.22
CMCSA 180119C00090000 C 01/19/18 90.0 0.35 0.71
CMCSA 180119P00027500 P 01/19/18 27.5 0.94 1.34
CMCSA 180119P00030000 P 01/19/18 30.0 1.18 1.60
CMCSA 180119P00032500 P 01/19/18 32.5 1.46 1.90
CMCSA 180119P00035000 P 01/19/18 35.0 1.79 2.26
CMCSA 180119P00037500 P 01/19/18 37.5 2.17 2.69
CMCSA 180119P00040000 P 01/19/18 40.0 2.76 3.20
CMCSA 180119P00042500 P 01/19/18 42.5 3.25 3.75
CMCSA 180119P00045000 P 01/19/18 45.0 3.90 4.40
CMCSA 180119P00047500 P 01/19/18 47.5 4.60 5.15
CMCSA 180119P00050000 P 01/19/18 50.0 5.50 6.00
CMCSA 180119P00052500 P 01/19/18 52.5 6.35 7.05
CMCSA 180119P00055000 P 01/19/18 55.0 7.35 7.90
CMCSA 180119P00057500 P 01/19/18 57.5 8.55 9.35
CMCSA 180119P00060000 P 01/19/18 60.0 9.70 10.70
CMCSA 180119P00062500 P 01/19/18 62.5 11.10 12.15
CMCSA 180119P00065000 P 01/19/18 65.0 12.55 13.70
CMCSA 180119P00067500 P 01/19/18 67.5 14.15 15.30
CMCSA 180119P00070000 P 01/19/18 70.0 15.90 17.20
CMCSA 180119P00072500 P 01/19/18 72.5 17.40 19.15
CMCSA 180119P00075000 P 01/19/18 75.0 19.50 21.15
CMCSA 180119P00080000 P 01/19/18 80.0 23.40 25.25
CMCSA 180119P00085000 P 01/19/18 85.0 26.95 29.70
CMCSA 180119P00090000 P 01/19/18 90.0 31.90 34.85

OPRA data is delayed 15 minutes.