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 Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMCSA 160701C00049000 C 07/01/16 49.0 11.40 13.65
CMCSA 160701C00050000 C 07/01/16 50.0 10.45 12.65
CMCSA 160701C00052000 C 07/01/16 52.0 8.50 10.65
CMCSA 160701C00053000 C 07/01/16 53.0 7.60 10.85
CMCSA 160701C00054000 C 07/01/16 54.0 6.50 8.85
CMCSA 160701C00054500 C 07/01/16 54.5 5.75 8.60
CMCSA 160701C00055000 C 07/01/16 55.0 5.40 7.80
CMCSA 160701C00055500 C 07/01/16 55.5 4.90 7.30
CMCSA 160701C00056000 C 07/01/16 56.0 4.40 6.90
CMCSA 160701C00056500 C 07/01/16 56.5 3.95 6.55
CMCSA 160701C00057000 C 07/01/16 57.0 3.50 6.10
CMCSA 160701C00057500 C 07/01/16 57.5 2.90 5.40
CMCSA 160701C00058000 C 07/01/16 58.0 2.55 5.15
CMCSA 160701C00058500 C 07/01/16 58.5 2.13 4.35
CMCSA 160701C00059000 C 07/01/16 59.0 1.76 3.75
CMCSA 160701C00059500 C 07/01/16 59.5 2.21 2.87
CMCSA 160701C00060000 C 07/01/16 60.0 1.95 2.25
CMCSA 160701C00060500 C 07/01/16 60.5 1.40 1.88
CMCSA 160701C00061000 C 07/01/16 61.0 1.22 1.46
CMCSA 160701C00061500 C 07/01/16 61.5 0.91 1.01
CMCSA 160701C00062000 C 07/01/16 62.0 0.64 0.74
CMCSA 160701C00062500 C 07/01/16 62.5 0.41 0.50
CMCSA 160701C00063000 C 07/01/16 63.0 0.24 0.32
CMCSA 160701C00063500 C 07/01/16 63.5 0.13 0.20
CMCSA 160701C00064000 C 07/01/16 64.0 0.06 0.13
CMCSA 160701C00064500 C 07/01/16 64.5 0.03 0.08
CMCSA 160701C00065000 C 07/01/16 65.0 0.01 0.06
CMCSA 160701C00065500 C 07/01/16 65.5 0.00 0.04
CMCSA 160701C00066000 C 07/01/16 66.0 0.00 0.35
CMCSA 160701C00066500 C 07/01/16 66.5 0.00 0.40
CMCSA 160701C00067000 C 07/01/16 67.0 0.00 0.40
CMCSA 160701C00067500 C 07/01/16 67.5 0.00 0.57
CMCSA 160701C00068000 C 07/01/16 68.0 0.00 0.43
CMCSA 160701C00068500 C 07/01/16 68.5 0.00 0.43
CMCSA 160701C00069000 C 07/01/16 69.0 0.00 0.43
CMCSA 160701C00069500 C 07/01/16 69.5 0.00 0.49
CMCSA 160701C00070000 C 07/01/16 70.0 0.00 0.14
CMCSA 160701C00070500 C 07/01/16 70.5 0.00 0.65
CMCSA 160701C00071000 C 07/01/16 71.0 0.00 0.50
CMCSA 160701C00072000 C 07/01/16 72.0 0.00 0.50
CMCSA 160701C00075000 C 07/01/16 75.0 0.00 0.50
CMCSA 160701C00080000 C 07/01/16 80.0 0.00 0.50
CMCSA 160701P00049000 P 07/01/16 49.0 0.01 0.09
CMCSA 160701P00050000 P 07/01/16 50.0 0.01 0.04
CMCSA 160701P00052000 P 07/01/16 52.0 0.04 0.06
CMCSA 160701P00053000 P 07/01/16 53.0 0.04 0.08
CMCSA 160701P00054000 P 07/01/16 54.0 0.06 0.09
CMCSA 160701P00054500 P 07/01/16 54.5 0.07 0.15
CMCSA 160701P00055000 P 07/01/16 55.0 0.08 0.12
CMCSA 160701P00055500 P 07/01/16 55.5 0.08 0.22
CMCSA 160701P00056000 P 07/01/16 56.0 0.10 0.20
CMCSA 160701P00056500 P 07/01/16 56.5 0.11 0.18
CMCSA 160701P00057000 P 07/01/16 57.0 0.14 0.26
CMCSA 160701P00057500 P 07/01/16 57.5 0.16 0.23
CMCSA 160701P00058000 P 07/01/16 58.0 0.20 0.28
CMCSA 160701P00058500 P 07/01/16 58.5 0.25 0.40
CMCSA 160701P00059000 P 07/01/16 59.0 0.27 0.41
CMCSA 160701P00059500 P 07/01/16 59.5 0.33 0.59
CMCSA 160701P00060000 P 07/01/16 60.0 0.45 0.60
CMCSA 160701P00060500 P 07/01/16 60.5 0.52 0.71
CMCSA 160701P00061000 P 07/01/16 61.0 0.69 0.91
CMCSA 160701P00061500 P 07/01/16 61.5 0.90 1.06
CMCSA 160701P00062000 P 07/01/16 62.0 1.10 1.39
CMCSA 160701P00062500 P 07/01/16 62.5 1.39 1.67
CMCSA 160701P00063000 P 07/01/16 63.0 1.70 2.04
CMCSA 160701P00063500 P 07/01/16 63.5 1.99 2.65
CMCSA 160701P00064000 P 07/01/16 64.0 1.94 3.10
CMCSA 160701P00064500 P 07/01/16 64.5 2.04 3.65
CMCSA 160701P00065000 P 07/01/16 65.0 2.62 3.95
CMCSA 160701P00065500 P 07/01/16 65.5 2.89 4.60
CMCSA 160701P00066000 P 07/01/16 66.0 3.05 5.35
CMCSA 160701P00066500 P 07/01/16 66.5 3.45 5.55
CMCSA 160701P00067000 P 07/01/16 67.0 3.40 6.85
CMCSA 160701P00067500 P 07/01/16 67.5 4.35 6.90
CMCSA 160701P00068000 P 07/01/16 68.0 4.50 6.90
CMCSA 160701P00068500 P 07/01/16 68.5 5.00 9.05
CMCSA 160701P00069000 P 07/01/16 69.0 5.40 8.30
CMCSA 160701P00069500 P 07/01/16 69.5 5.95 9.80
CMCSA 160701P00070000 P 07/01/16 70.0 6.40 10.20
CMCSA 160701P00070500 P 07/01/16 70.5 7.00 11.05
CMCSA 160701P00071000 P 07/01/16 71.0 7.45 11.50
CMCSA 160701P00072000 P 07/01/16 72.0 8.40 11.05
CMCSA 160701P00075000 P 07/01/16 75.0 11.50 15.25
CMCSA 160701P00080000 P 07/01/16 80.0 17.10 19.50
CMCSA 160708C00050000 C 07/08/16 50.0 10.60 12.95
CMCSA 160708C00054000 C 07/08/16 54.0 6.30 9.20
CMCSA 160708C00055000 C 07/08/16 55.0 5.20 8.20
CMCSA 160708C00055500 C 07/08/16 55.5 4.85 7.55
CMCSA 160708C00056000 C 07/08/16 56.0 4.45 7.10
CMCSA 160708C00056500 C 07/08/16 56.5 4.05 6.55
CMCSA 160708C00057000 C 07/08/16 57.0 3.55 6.50
CMCSA 160708C00057500 C 07/08/16 57.5 4.05 4.80
CMCSA 160708C00058000 C 07/08/16 58.0 2.67 4.90
CMCSA 160708C00058500 C 07/08/16 58.5 2.13 4.45
CMCSA 160708C00059000 C 07/08/16 59.0 1.89 3.60
CMCSA 160708C00059500 C 07/08/16 59.5 2.49 3.10
CMCSA 160708C00060000 C 07/08/16 60.0 2.08 2.63
CMCSA 160708C00060500 C 07/08/16 60.5 1.73 2.27
CMCSA 160708C00061000 C 07/08/16 61.0 1.36 1.85
CMCSA 160708C00061500 C 07/08/16 61.5 1.06 1.41
CMCSA 160708C00062000 C 07/08/16 62.0 0.80 1.11
CMCSA 160708C00062500 C 07/08/16 62.5 0.59 0.83
CMCSA 160708C00063000 C 07/08/16 63.0 0.41 0.64
CMCSA 160708C00063500 C 07/08/16 63.5 0.27 0.50
CMCSA 160708C00064000 C 07/08/16 64.0 0.17 0.37
CMCSA 160708C00064500 C 07/08/16 64.5 0.10 0.26
CMCSA 160708C00065000 C 07/08/16 65.0 0.00 0.16
CMCSA 160708C00065500 C 07/08/16 65.5 0.00 0.13
CMCSA 160708C00066000 C 07/08/16 66.0 0.00 0.48
CMCSA 160708C00066500 C 07/08/16 66.5 0.00 0.48
CMCSA 160708C00067000 C 07/08/16 67.0 0.00 0.47
CMCSA 160708C00067500 C 07/08/16 67.5 0.00 0.48
CMCSA 160708C00068000 C 07/08/16 68.0 0.00 0.50
CMCSA 160708C00068500 C 07/08/16 68.5 0.00 0.50
CMCSA 160708C00069000 C 07/08/16 69.0 0.00 0.50
CMCSA 160708C00069500 C 07/08/16 69.5 0.00 0.80
CMCSA 160708C00070000 C 07/08/16 70.0 0.00 0.14
CMCSA 160708C00070500 C 07/08/16 70.5 0.00 0.50
CMCSA 160708C00071000 C 07/08/16 71.0 0.00 0.50
CMCSA 160708C00072000 C 07/08/16 72.0 0.00 0.50
CMCSA 160708P00050000 P 07/08/16 50.0 0.00 0.14
CMCSA 160708P00054000 P 07/08/16 54.0 0.00 0.28
CMCSA 160708P00055000 P 07/08/16 55.0 0.11 0.28
CMCSA 160708P00055500 P 07/08/16 55.5 0.00 0.44
CMCSA 160708P00056000 P 07/08/16 56.0 0.00 0.36
CMCSA 160708P00056500 P 07/08/16 56.5 0.20 0.37
CMCSA 160708P00057000 P 07/08/16 57.0 0.23 0.42
CMCSA 160708P00057500 P 07/08/16 57.5 0.21 0.47
CMCSA 160708P00058000 P 07/08/16 58.0 0.27 0.72
CMCSA 160708P00058500 P 07/08/16 58.5 0.34 0.58
CMCSA 160708P00059000 P 07/08/16 59.0 0.42 0.66
CMCSA 160708P00059500 P 07/08/16 59.5 0.49 0.79
CMCSA 160708P00060000 P 07/08/16 60.0 0.55 0.90
CMCSA 160708P00060500 P 07/08/16 60.5 0.71 1.07
CMCSA 160708P00061000 P 07/08/16 61.0 0.88 1.23
CMCSA 160708P00061500 P 07/08/16 61.5 1.07 1.46
CMCSA 160708P00062000 P 07/08/16 62.0 1.26 1.65
CMCSA 160708P00062500 P 07/08/16 62.5 1.54 1.97
CMCSA 160708P00063000 P 07/08/16 63.0 1.83 2.32
CMCSA 160708P00063500 P 07/08/16 63.5 2.09 2.68
CMCSA 160708P00064000 P 07/08/16 64.0 2.46 3.05
CMCSA 160708P00064500 P 07/08/16 64.5 2.90 3.50
CMCSA 160708P00065000 P 07/08/16 65.0 2.74 5.55
CMCSA 160708P00065500 P 07/08/16 65.5 3.05 6.15
CMCSA 160708P00066000 P 07/08/16 66.0 3.35 6.45
CMCSA 160708P00066500 P 07/08/16 66.5 4.20 5.40
CMCSA 160708P00067000 P 07/08/16 67.0 4.40 6.05
CMCSA 160708P00067500 P 07/08/16 67.5 4.25 6.55
CMCSA 160708P00068000 P 07/08/16 68.0 4.40 8.30
CMCSA 160708P00068500 P 07/08/16 68.5 4.70 8.70
CMCSA 160708P00069000 P 07/08/16 69.0 5.20 9.20
CMCSA 160708P00069500 P 07/08/16 69.5 5.70 8.25
CMCSA 160708P00070000 P 07/08/16 70.0 6.40 10.30
CMCSA 160708P00070500 P 07/08/16 70.5 6.70 9.25
CMCSA 160708P00071000 P 07/08/16 71.0 7.20 11.30
CMCSA 160708P00072000 P 07/08/16 72.0 9.50 11.15
CMCSA 160715C00030000 C 07/15/16 30.0 30.45 33.25
CMCSA 160715C00032500 C 07/15/16 32.5 27.40 31.00
CMCSA 160715C00035000 C 07/15/16 35.0 25.00 28.85
CMCSA 160715C00037500 C 07/15/16 37.5 22.30 26.00
CMCSA 160715C00040000 C 07/15/16 40.0 20.10 23.50
CMCSA 160715C00042500 C 07/15/16 42.5 17.95 21.30
CMCSA 160715C00045000 C 07/15/16 45.0 15.45 18.85
CMCSA 160715C00047500 C 07/15/16 47.5 13.10 15.20
CMCSA 160715C00049000 C 07/15/16 49.0 11.50 14.85
CMCSA 160715C00050000 C 07/15/16 50.0 10.60 12.65
CMCSA 160715C00052000 C 07/15/16 52.0 8.70 10.80
CMCSA 160715C00052500 C 07/15/16 52.5 8.05 10.20
CMCSA 160715C00053000 C 07/15/16 53.0 7.65 9.75
CMCSA 160715C00054000 C 07/15/16 54.0 6.65 8.80
CMCSA 160715C00054500 C 07/15/16 54.5 6.10 8.50
CMCSA 160715C00055000 C 07/15/16 55.0 5.65 7.75
CMCSA 160715C00055500 C 07/15/16 55.5 4.90 7.35
CMCSA 160715C00056000 C 07/15/16 56.0 4.70 6.70
CMCSA 160715C00056500 C 07/15/16 56.5 4.05 6.05
CMCSA 160715C00057000 C 07/15/16 57.0 3.85 6.05
CMCSA 160715C00057500 C 07/15/16 57.5 4.20 5.15
CMCSA 160715C00058000 C 07/15/16 58.0 3.00 4.85
CMCSA 160715C00058500 C 07/15/16 58.5 3.50 3.75
CMCSA 160715C00059000 C 07/15/16 59.0 3.10 3.25
CMCSA 160715C00059500 C 07/15/16 59.5 2.69 2.87
CMCSA 160715C00060000 C 07/15/16 60.0 2.32 2.43
CMCSA 160715C00060500 C 07/15/16 60.5 1.95 2.05
CMCSA 160715C00061000 C 07/15/16 61.0 1.62 1.70
CMCSA 160715C00061500 C 07/15/16 61.5 1.28 1.36
CMCSA 160715C00062000 C 07/15/16 62.0 1.03 1.09
CMCSA 160715C00062500 C 07/15/16 62.5 0.78 0.84
CMCSA 160715C00063000 C 07/15/16 63.0 0.59 0.62
CMCSA 160715C00063500 C 07/15/16 63.5 0.42 0.47
CMCSA 160715C00064000 C 07/15/16 64.0 0.29 0.33
CMCSA 160715C00064500 C 07/15/16 64.5 0.19 0.23
CMCSA 160715C00065000 C 07/15/16 65.0 0.13 0.14
CMCSA 160715C00065500 C 07/15/16 65.5 0.07 0.10
CMCSA 160715C00066000 C 07/15/16 66.0 0.04 0.11
CMCSA 160715C00066500 C 07/15/16 66.5 0.02 0.05
CMCSA 160715C00067000 C 07/15/16 67.0 0.01 0.04
CMCSA 160715C00067500 C 07/15/16 67.5 0.00 0.03
CMCSA 160715C00068000 C 07/15/16 68.0 0.00 0.06
CMCSA 160715C00068500 C 07/15/16 68.5 0.00 0.06
CMCSA 160715C00069000 C 07/15/16 69.0 0.00 0.06
CMCSA 160715C00069500 C 07/15/16 69.5 0.00 0.06
CMCSA 160715C00070000 C 07/15/16 70.0 0.00 0.06
CMCSA 160715C00070500 C 07/15/16 70.5 0.00 0.06
CMCSA 160715C00071000 C 07/15/16 71.0 0.00 0.06
CMCSA 160715C00072000 C 07/15/16 72.0 0.00 0.06
CMCSA 160715C00072500 C 07/15/16 72.5 0.00 0.06
CMCSA 160715C00075000 C 07/15/16 75.0 0.00 0.06
CMCSA 160715C00080000 C 07/15/16 80.0 0.00 0.06
CMCSA 160715C00085000 C 07/15/16 85.0 0.00 0.06
CMCSA 160715C00090000 C 07/15/16 90.0 0.00 0.06
CMCSA 160715P00030000 P 07/15/16 30.0 0.00 0.06
CMCSA 160715P00032500 P 07/15/16 32.5 0.00 0.02
CMCSA 160715P00035000 P 07/15/16 35.0 0.00 0.02
CMCSA 160715P00037500 P 07/15/16 37.5 0.00 0.02
CMCSA 160715P00040000 P 07/15/16 40.0 0.01 0.03
CMCSA 160715P00042500 P 07/15/16 42.5 0.04 0.06
CMCSA 160715P00045000 P 07/15/16 45.0 0.06 0.09
CMCSA 160715P00047500 P 07/15/16 47.5 0.09 0.15
CMCSA 160715P00049000 P 07/15/16 49.0 0.12 0.15
CMCSA 160715P00050000 P 07/15/16 50.0 0.14 0.17
CMCSA 160715P00052000 P 07/15/16 52.0 0.18 0.22
CMCSA 160715P00052500 P 07/15/16 52.5 0.20 0.23
CMCSA 160715P00053000 P 07/15/16 53.0 0.22 0.25
CMCSA 160715P00054000 P 07/15/16 54.0 0.25 0.29
CMCSA 160715P00054500 P 07/15/16 54.5 0.27 0.32
CMCSA 160715P00055000 P 07/15/16 55.0 0.30 0.35
CMCSA 160715P00055500 P 07/15/16 55.5 0.32 0.40
CMCSA 160715P00056000 P 07/15/16 56.0 0.35 0.41
CMCSA 160715P00056500 P 07/15/16 56.5 0.39 0.45
CMCSA 160715P00057000 P 07/15/16 57.0 0.45 0.53
CMCSA 160715P00057500 P 07/15/16 57.5 0.50 0.54
CMCSA 160715P00058000 P 07/15/16 58.0 0.54 0.60
CMCSA 160715P00058500 P 07/15/16 58.5 0.60 0.67
CMCSA 160715P00059000 P 07/15/16 59.0 0.71 0.76
CMCSA 160715P00059500 P 07/15/16 59.5 0.77 0.94
CMCSA 160715P00060000 P 07/15/16 60.0 0.90 1.01
CMCSA 160715P00060500 P 07/15/16 60.5 1.05 1.14
CMCSA 160715P00061000 P 07/15/16 61.0 1.21 1.29
CMCSA 160715P00061500 P 07/15/16 61.5 1.42 1.49
CMCSA 160715P00062000 P 07/15/16 62.0 1.63 1.72
CMCSA 160715P00062500 P 07/15/16 62.5 1.88 2.03
CMCSA 160715P00063000 P 07/15/16 63.0 2.17 2.31
CMCSA 160715P00063500 P 07/15/16 63.5 2.51 2.68
CMCSA 160715P00064000 P 07/15/16 64.0 2.85 3.05
CMCSA 160715P00064500 P 07/15/16 64.5 3.25 3.45
CMCSA 160715P00065000 P 07/15/16 65.0 3.70 3.85
CMCSA 160715P00065500 P 07/15/16 65.5 3.70 4.45
CMCSA 160715P00066000 P 07/15/16 66.0 3.65 5.05
CMCSA 160715P00066500 P 07/15/16 66.5 3.50 5.65
CMCSA 160715P00067000 P 07/15/16 67.0 4.55 7.20
CMCSA 160715P00067500 P 07/15/16 67.5 5.30 6.35
CMCSA 160715P00068000 P 07/15/16 68.0 5.65 7.05
CMCSA 160715P00068500 P 07/15/16 68.5 5.40 7.60
CMCSA 160715P00069000 P 07/15/16 69.0 5.40 8.45
CMCSA 160715P00069500 P 07/15/16 69.5 6.40 8.60
CMCSA 160715P00070000 P 07/15/16 70.0 6.90 10.30
CMCSA 160715P00070500 P 07/15/16 70.5 7.05 9.65
CMCSA 160715P00071000 P 07/15/16 71.0 7.50 11.45
CMCSA 160715P00072000 P 07/15/16 72.0 8.45 11.85
CMCSA 160715P00072500 P 07/15/16 72.5 9.00 13.10
CMCSA 160715P00075000 P 07/15/16 75.0 12.10 13.85
CMCSA 160715P00080000 P 07/15/16 80.0 17.80 19.35
CMCSA 160715P00085000 P 07/15/16 85.0 21.95 24.50
CMCSA 160715P00090000 P 07/15/16 90.0 27.05 29.00
CMCSA 160722C00045000 C 07/22/16 45.0 15.65 18.05
CMCSA 160722C00050000 C 07/22/16 50.0 10.60 13.85
CMCSA 160722C00053000 C 07/22/16 53.0 7.30 10.75
CMCSA 160722C00054000 C 07/22/16 54.0 6.65 9.30
CMCSA 160722C00055000 C 07/22/16 55.0 5.30 7.75
CMCSA 160722C00056000 C 07/22/16 56.0 4.50 7.30
CMCSA 160722C00056500 C 07/22/16 56.5 4.05 6.30
CMCSA 160722C00057000 C 07/22/16 57.0 3.60 6.15
CMCSA 160722C00057500 C 07/22/16 57.5 3.15 6.00
CMCSA 160722C00058000 C 07/22/16 58.0 2.65 5.10
CMCSA 160722C00058500 C 07/22/16 58.5 3.50 4.25
CMCSA 160722C00059000 C 07/22/16 59.0 3.15 3.60
CMCSA 160722C00059500 C 07/22/16 59.5 2.78 3.25
CMCSA 160722C00060000 C 07/22/16 60.0 2.40 2.87
CMCSA 160722C00060500 C 07/22/16 60.5 2.04 2.47
CMCSA 160722C00061000 C 07/22/16 61.0 1.73 2.19
CMCSA 160722C00061500 C 07/22/16 61.5 1.43 1.68
CMCSA 160722C00062000 C 07/22/16 62.0 1.16 1.44
CMCSA 160722C00062500 C 07/22/16 62.5 0.93 1.20
CMCSA 160722C00063000 C 07/22/16 63.0 0.71 0.92
CMCSA 160722C00063500 C 07/22/16 63.5 0.53 0.78
CMCSA 160722C00064000 C 07/22/16 64.0 0.39 0.56
CMCSA 160722C00064500 C 07/22/16 64.5 0.27 0.44
CMCSA 160722C00065000 C 07/22/16 65.0 0.18 0.34
CMCSA 160722C00065500 C 07/22/16 65.5 0.01 0.41
CMCSA 160722C00066000 C 07/22/16 66.0 0.00 0.50
CMCSA 160722C00066500 C 07/22/16 66.5 0.00 0.50
CMCSA 160722C00067000 C 07/22/16 67.0 0.00 0.50
CMCSA 160722C00067500 C 07/22/16 67.5 0.00 0.48
CMCSA 160722C00068000 C 07/22/16 68.0 0.00 0.64
CMCSA 160722C00068500 C 07/22/16 68.5 0.00 0.65
CMCSA 160722C00069000 C 07/22/16 69.0 0.00 0.65
CMCSA 160722C00069500 C 07/22/16 69.5 0.00 0.65
CMCSA 160722C00070000 C 07/22/16 70.0 0.00 0.14
CMCSA 160722C00070500 C 07/22/16 70.5 0.00 1.71
CMCSA 160722C00071000 C 07/22/16 71.0 0.00 1.70
CMCSA 160722C00072000 C 07/22/16 72.0 0.00 0.64
CMCSA 160722P00045000 P 07/22/16 45.0 0.00 0.55
CMCSA 160722P00050000 P 07/22/16 50.0 0.00 0.65
CMCSA 160722P00053000 P 07/22/16 53.0 0.02 0.66
CMCSA 160722P00054000 P 07/22/16 54.0 0.10 0.52
CMCSA 160722P00055000 P 07/22/16 55.0 0.26 0.54
CMCSA 160722P00056000 P 07/22/16 56.0 0.16 0.71
CMCSA 160722P00056500 P 07/22/16 56.5 0.23 0.76
CMCSA 160722P00057000 P 07/22/16 57.0 0.39 0.73
CMCSA 160722P00057500 P 07/22/16 57.5 0.47 0.76
CMCSA 160722P00058000 P 07/22/16 58.0 0.56 0.78
CMCSA 160722P00058500 P 07/22/16 58.5 0.61 0.89
CMCSA 160722P00059000 P 07/22/16 59.0 0.76 0.90
CMCSA 160722P00059500 P 07/22/16 59.5 0.86 1.04
CMCSA 160722P00060000 P 07/22/16 60.0 1.05 1.14
CMCSA 160722P00060500 P 07/22/16 60.5 1.19 1.50
CMCSA 160722P00061000 P 07/22/16 61.0 1.36 1.57
CMCSA 160722P00061500 P 07/22/16 61.5 1.56 1.75
CMCSA 160722P00062000 P 07/22/16 62.0 1.54 1.95
CMCSA 160722P00062500 P 07/22/16 62.5 1.83 2.15
CMCSA 160722P00063000 P 07/22/16 63.0 2.13 2.70
CMCSA 160722P00063500 P 07/22/16 63.5 2.38 2.96
CMCSA 160722P00064000 P 07/22/16 64.0 2.57 3.50
CMCSA 160722P00064500 P 07/22/16 64.5 2.94 3.75
CMCSA 160722P00065000 P 07/22/16 65.0 3.15 4.55
CMCSA 160722P00065500 P 07/22/16 65.5 3.55 4.80
CMCSA 160722P00066000 P 07/22/16 66.0 3.25 5.30
CMCSA 160722P00066500 P 07/22/16 66.5 3.65 7.00
CMCSA 160722P00067000 P 07/22/16 67.0 4.45 6.20
CMCSA 160722P00067500 P 07/22/16 67.5 5.00 6.75
CMCSA 160722P00068000 P 07/22/16 68.0 5.15 7.25
CMCSA 160722P00068500 P 07/22/16 68.5 5.10 8.45
CMCSA 160722P00069000 P 07/22/16 69.0 5.60 8.75
CMCSA 160722P00069500 P 07/22/16 69.5 6.40 9.80
CMCSA 160722P00070000 P 07/22/16 70.0 6.45 10.30
CMCSA 160722P00070500 P 07/22/16 70.5 6.90 10.80
CMCSA 160722P00071000 P 07/22/16 71.0 7.40 11.30
CMCSA 160722P00072000 P 07/22/16 72.0 9.15 11.45
CMCSA 160729C00054000 C 07/29/16 54.0 6.65 9.00
CMCSA 160729C00055000 C 07/29/16 55.0 5.60 8.35
CMCSA 160729C00056000 C 07/29/16 56.0 4.75 7.20
CMCSA 160729C00057000 C 07/29/16 57.0 3.90 6.55
CMCSA 160729C00058000 C 07/29/16 58.0 3.10 5.65
CMCSA 160729C00058500 C 07/29/16 58.5 3.65 4.80
CMCSA 160729C00059000 C 07/29/16 59.0 3.45 4.15
CMCSA 160729C00059500 C 07/29/16 59.5 3.05 3.75
CMCSA 160729C00060000 C 07/29/16 60.0 2.63 3.20
CMCSA 160729C00060500 C 07/29/16 60.5 2.32 2.79
CMCSA 160729C00061000 C 07/29/16 61.0 2.02 2.28
CMCSA 160729C00061500 C 07/29/16 61.5 1.76 1.95
CMCSA 160729C00062000 C 07/29/16 62.0 1.46 1.68
CMCSA 160729C00062500 C 07/29/16 62.5 1.19 1.46
CMCSA 160729C00063000 C 07/29/16 63.0 0.97 1.24
CMCSA 160729C00063500 C 07/29/16 63.5 0.79 1.02
CMCSA 160729C00064000 C 07/29/16 64.0 0.62 0.84
CMCSA 160729C00064500 C 07/29/16 64.5 0.51 0.69
CMCSA 160729C00065000 C 07/29/16 65.0 0.37 0.56
CMCSA 160729C00065500 C 07/29/16 65.5 0.28 0.45
CMCSA 160729C00066000 C 07/29/16 66.0 0.22 0.34
CMCSA 160729C00066500 C 07/29/16 66.5 0.14 0.26
CMCSA 160729C00067000 C 07/29/16 67.0 0.01 0.50
CMCSA 160729C00067500 C 07/29/16 67.5 0.00 0.50
CMCSA 160729C00068000 C 07/29/16 68.0 0.00 0.50
CMCSA 160729C00068500 C 07/29/16 68.5 0.00 0.50
CMCSA 160729C00069000 C 07/29/16 69.0 0.00 0.50
CMCSA 160729C00069500 C 07/29/16 69.5 0.00 0.50
CMCSA 160729C00070000 C 07/29/16 70.0 0.00 0.13
CMCSA 160729C00070500 C 07/29/16 70.5 0.00 0.50
CMCSA 160729C00071000 C 07/29/16 71.0 0.00 0.50
CMCSA 160729C00072000 C 07/29/16 72.0 0.00 0.50
CMCSA 160729C00073000 C 07/29/16 73.0 0.00 0.50
CMCSA 160729P00054000 P 07/29/16 54.0 0.15 0.67
CMCSA 160729P00055000 P 07/29/16 55.0 0.23 0.74
CMCSA 160729P00056000 P 07/29/16 56.0 0.43 0.90
CMCSA 160729P00057000 P 07/29/16 57.0 0.63 0.84
CMCSA 160729P00058000 P 07/29/16 58.0 0.78 1.02
CMCSA 160729P00058500 P 07/29/16 58.5 0.86 1.06
CMCSA 160729P00059000 P 07/29/16 59.0 0.93 1.21
CMCSA 160729P00059500 P 07/29/16 59.5 1.05 1.56
CMCSA 160729P00060000 P 07/29/16 60.0 1.20 1.43
CMCSA 160729P00060500 P 07/29/16 60.5 1.34 1.63
CMCSA 160729P00061000 P 07/29/16 61.0 1.48 1.80
CMCSA 160729P00061500 P 07/29/16 61.5 1.65 2.04
CMCSA 160729P00062000 P 07/29/16 62.0 1.85 2.25
CMCSA 160729P00062500 P 07/29/16 62.5 2.08 2.61
CMCSA 160729P00063000 P 07/29/16 63.0 2.37 2.87
CMCSA 160729P00063500 P 07/29/16 63.5 2.70 3.30
CMCSA 160729P00064000 P 07/29/16 64.0 2.69 3.60
CMCSA 160729P00064500 P 07/29/16 64.5 2.96 3.95
CMCSA 160729P00065000 P 07/29/16 65.0 3.30 4.45
CMCSA 160729P00065500 P 07/29/16 65.5 3.75 4.70
CMCSA 160729P00066000 P 07/29/16 66.0 3.25 5.35
CMCSA 160729P00066500 P 07/29/16 66.5 3.95 5.80
CMCSA 160729P00067000 P 07/29/16 67.0 4.55 6.30
CMCSA 160729P00067500 P 07/29/16 67.5 4.60 7.35
CMCSA 160729P00068000 P 07/29/16 68.0 5.00 7.40
CMCSA 160729P00068500 P 07/29/16 68.5 5.40 7.95
CMCSA 160729P00069000 P 07/29/16 69.0 5.65 8.80
CMCSA 160729P00069500 P 07/29/16 69.5 6.15 9.25
CMCSA 160729P00070000 P 07/29/16 70.0 6.70 9.80
CMCSA 160729P00070500 P 07/29/16 70.5 7.10 10.20
CMCSA 160729P00071000 P 07/29/16 71.0 7.25 11.05
CMCSA 160729P00072000 P 07/29/16 72.0 8.20 12.20
CMCSA 160729P00073000 P 07/29/16 73.0 10.10 12.45
CMCSA 160805C00053000 C 08/05/16 53.0 7.65 10.10
CMCSA 160805C00054000 C 08/05/16 54.0 6.65 9.50
CMCSA 160805C00055000 C 08/05/16 55.0 5.65 8.25
CMCSA 160805C00055500 C 08/05/16 55.5 5.20 7.75
CMCSA 160805C00056000 C 08/05/16 56.0 4.75 6.95
CMCSA 160805C00056500 C 08/05/16 56.5 4.40 6.80
CMCSA 160805C00057000 C 08/05/16 57.0 3.95 5.95
CMCSA 160805C00057500 C 08/05/16 57.5 3.50 6.00
CMCSA 160805C00058000 C 08/05/16 58.0 3.20 5.60
CMCSA 160805C00058500 C 08/05/16 58.5 3.80 4.95
CMCSA 160805C00059000 C 08/05/16 59.0 3.55 4.70
CMCSA 160805C00059500 C 08/05/16 59.5 3.20 3.70
CMCSA 160805C00060000 C 08/05/16 60.0 2.78 3.35
CMCSA 160805C00060500 C 08/05/16 60.5 2.46 2.99
CMCSA 160805C00061000 C 08/05/16 61.0 2.15 2.62
CMCSA 160805C00061500 C 08/05/16 61.5 1.90 2.23
CMCSA 160805C00062000 C 08/05/16 62.0 1.61 1.85
CMCSA 160805C00062500 C 08/05/16 62.5 1.35 1.66
CMCSA 160805C00063000 C 08/05/16 63.0 1.14 1.55
CMCSA 160805C00063500 C 08/05/16 63.5 0.92 1.26
CMCSA 160805C00064000 C 08/05/16 64.0 0.76 1.07
CMCSA 160805C00064500 C 08/05/16 64.5 0.58 0.80
CMCSA 160805C00065000 C 08/05/16 65.0 0.45 0.78
CMCSA 160805C00065500 C 08/05/16 65.5 0.33 0.64
CMCSA 160805C00066000 C 08/05/16 66.0 0.24 0.50
CMCSA 160805C00066500 C 08/05/16 66.5 0.18 0.33
CMCSA 160805C00067000 C 08/05/16 67.0 0.00 0.50
CMCSA 160805C00067500 C 08/05/16 67.5 0.02 0.27
CMCSA 160805C00068000 C 08/05/16 68.0 0.00 0.50
CMCSA 160805C00068500 C 08/05/16 68.5 0.00 0.50
CMCSA 160805C00069000 C 08/05/16 69.0 0.00 0.50
CMCSA 160805C00069500 C 08/05/16 69.5 0.00 0.50
CMCSA 160805C00070000 C 08/05/16 70.0 0.00 0.13
CMCSA 160805C00070500 C 08/05/16 70.5 0.00 0.65
CMCSA 160805C00071000 C 08/05/16 71.0 0.00 0.50
CMCSA 160805C00072000 C 08/05/16 72.0 0.00 0.50
CMCSA 160805P00053000 P 08/05/16 53.0 0.15 0.63
CMCSA 160805P00054000 P 08/05/16 54.0 0.23 0.75
CMCSA 160805P00055000 P 08/05/16 55.0 0.32 0.70
CMCSA 160805P00055500 P 08/05/16 55.5 0.36 0.85
CMCSA 160805P00056000 P 08/05/16 56.0 0.47 0.98
CMCSA 160805P00056500 P 08/05/16 56.5 0.63 0.90
CMCSA 160805P00057000 P 08/05/16 57.0 0.70 1.02
CMCSA 160805P00057500 P 08/05/16 57.5 0.76 0.99
CMCSA 160805P00058000 P 08/05/16 58.0 0.82 1.19
CMCSA 160805P00058500 P 08/05/16 58.5 0.93 1.24
CMCSA 160805P00059000 P 08/05/16 59.0 1.06 1.30
CMCSA 160805P00059500 P 08/05/16 59.5 1.16 1.49
CMCSA 160805P00060000 P 08/05/16 60.0 1.30 1.59
CMCSA 160805P00060500 P 08/05/16 60.5 1.46 1.76
CMCSA 160805P00061000 P 08/05/16 61.0 1.55 1.95
CMCSA 160805P00061500 P 08/05/16 61.5 1.78 2.23
CMCSA 160805P00062000 P 08/05/16 62.0 2.00 2.36
CMCSA 160805P00062500 P 08/05/16 62.5 2.17 2.61
CMCSA 160805P00063000 P 08/05/16 63.0 2.45 3.00
CMCSA 160805P00063500 P 08/05/16 63.5 2.77 3.35
CMCSA 160805P00064000 P 08/05/16 64.0 2.99 3.65
CMCSA 160805P00064500 P 08/05/16 64.5 2.71 4.80
CMCSA 160805P00065000 P 08/05/16 65.0 3.50 4.50
CMCSA 160805P00065500 P 08/05/16 65.5 3.45 4.85
CMCSA 160805P00066000 P 08/05/16 66.0 3.30 5.35
CMCSA 160805P00066500 P 08/05/16 66.5 4.20 5.75
CMCSA 160805P00067000 P 08/05/16 67.0 4.35 6.95
CMCSA 160805P00067500 P 08/05/16 67.5 4.50 6.95
CMCSA 160805P00068000 P 08/05/16 68.0 4.80 7.85
CMCSA 160805P00068500 P 08/05/16 68.5 5.55 8.35
CMCSA 160805P00069000 P 08/05/16 69.0 5.90 8.85
CMCSA 160805P00069500 P 08/05/16 69.5 6.40 9.30
CMCSA 160805P00070000 P 08/05/16 70.0 6.60 9.90
CMCSA 160805P00070500 P 08/05/16 70.5 7.20 10.30
CMCSA 160805P00071000 P 08/05/16 71.0 7.60 10.80
CMCSA 160805P00072000 P 08/05/16 72.0 9.10 11.20
CMCSA 160819C00032500 C 08/19/16 32.5 27.90 30.65
CMCSA 160819C00035000 C 08/19/16 35.0 25.25 28.10
CMCSA 160819C00037500 C 08/19/16 37.5 22.60 26.00
CMCSA 160819C00040000 C 08/19/16 40.0 20.15 23.50
CMCSA 160819C00042500 C 08/19/16 42.5 18.00 21.00
CMCSA 160819C00045000 C 08/19/16 45.0 15.15 18.50
CMCSA 160819C00047500 C 08/19/16 47.5 13.15 16.00
CMCSA 160819C00050000 C 08/19/16 50.0 10.70 13.45
CMCSA 160819C00052500 C 08/19/16 52.5 8.85 10.65
CMCSA 160819C00055000 C 08/19/16 55.0 6.00 8.15
CMCSA 160819C00057500 C 08/19/16 57.5 4.10 5.50
CMCSA 160819C00060000 C 08/19/16 60.0 3.10 3.25
CMCSA 160819C00062500 C 08/19/16 62.5 1.67 1.75
CMCSA 160819C00065000 C 08/19/16 65.0 0.70 0.77
CMCSA 160819C00067500 C 08/19/16 67.5 0.22 0.27
CMCSA 160819C00070000 C 08/19/16 70.0 0.05 0.07
CMCSA 160819C00075000 C 08/19/16 75.0 0.00 0.06
CMCSA 160819C00080000 C 08/19/16 80.0 0.00 0.06
CMCSA 160819C00085000 C 08/19/16 85.0 0.00 0.06
CMCSA 160819C00090000 C 08/19/16 90.0 0.00 0.05
CMCSA 160819P00032500 P 08/19/16 32.5 0.00 0.09
CMCSA 160819P00035000 P 08/19/16 35.0 0.05 0.07
CMCSA 160819P00037500 P 08/19/16 37.5 0.07 0.09
CMCSA 160819P00040000 P 08/19/16 40.0 0.09 0.12
CMCSA 160819P00042500 P 08/19/16 42.5 0.13 0.16
CMCSA 160819P00045000 P 08/19/16 45.0 0.17 0.21
CMCSA 160819P00047500 P 08/19/16 47.5 0.23 0.28
CMCSA 160819P00050000 P 08/19/16 50.0 0.33 0.38
CMCSA 160819P00052500 P 08/19/16 52.5 0.47 0.53
CMCSA 160819P00055000 P 08/19/16 55.0 0.73 0.75
CMCSA 160819P00057500 P 08/19/16 57.5 1.09 1.17
CMCSA 160819P00060000 P 08/19/16 60.0 1.73 1.81
CMCSA 160819P00062500 P 08/19/16 62.5 2.70 2.86
CMCSA 160819P00065000 P 08/19/16 65.0 4.20 4.40
CMCSA 160819P00067500 P 08/19/16 67.5 5.30 6.95
CMCSA 160819P00070000 P 08/19/16 70.0 7.40 10.65
CMCSA 160819P00075000 P 08/19/16 75.0 11.40 14.75
CMCSA 160819P00080000 P 08/19/16 80.0 16.50 20.20
CMCSA 160819P00085000 P 08/19/16 85.0 21.45 25.20
CMCSA 160819P00090000 P 08/19/16 90.0 27.05 29.25
CMCSA 161021C00030000 C 10/21/16 30.0 30.40 33.20
CMCSA 161021C00032500 C 10/21/16 32.5 27.65 31.00
CMCSA 161021C00035000 C 10/21/16 35.0 25.15 28.10
CMCSA 161021C00037500 C 10/21/16 37.5 22.65 26.05
CMCSA 161021C00040000 C 10/21/16 40.0 20.15 23.80
CMCSA 161021C00042500 C 10/21/16 42.5 17.65 21.15
CMCSA 161021C00045000 C 10/21/16 45.0 15.75 18.95
CMCSA 161021C00047500 C 10/21/16 47.5 13.25 16.00
CMCSA 161021C00050000 C 10/21/16 50.0 10.50 13.10
CMCSA 161021C00052500 C 10/21/16 52.5 9.45 10.65
CMCSA 161021C00055000 C 10/21/16 55.0 7.45 8.10
CMCSA 161021C00057500 C 10/21/16 57.5 5.60 6.05
CMCSA 161021C00060000 C 10/21/16 60.0 3.85 4.00
CMCSA 161021C00062500 C 10/21/16 62.5 2.45 2.54
CMCSA 161021C00065000 C 10/21/16 65.0 1.36 1.47
CMCSA 161021C00067500 C 10/21/16 67.5 0.65 0.74
CMCSA 161021C00070000 C 10/21/16 70.0 0.26 0.31
CMCSA 161021C00072500 C 10/21/16 72.5 0.08 0.15
CMCSA 161021C00075000 C 10/21/16 75.0 0.01 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 0.07 0.14
CMCSA 161021P00032500 P 10/21/16 32.5 0.10 0.13
CMCSA 161021P00035000 P 10/21/16 35.0 0.13 0.21
CMCSA 161021P00037500 P 10/21/16 37.5 0.18 0.23
CMCSA 161021P00040000 P 10/21/16 40.0 0.21 0.36
CMCSA 161021P00042500 P 10/21/16 42.5 0.30 0.35
CMCSA 161021P00045000 P 10/21/16 45.0 0.37 0.56
CMCSA 161021P00047500 P 10/21/16 47.5 0.51 0.60
CMCSA 161021P00050000 P 10/21/16 50.0 0.67 0.77
CMCSA 161021P00052500 P 10/21/16 52.5 0.93 1.05
CMCSA 161021P00055000 P 10/21/16 55.0 1.31 1.43
CMCSA 161021P00057500 P 10/21/16 57.5 1.87 2.00
CMCSA 161021P00060000 P 10/21/16 60.0 2.63 2.66
CMCSA 161021P00062500 P 10/21/16 62.5 3.70 3.80
CMCSA 161021P00065000 P 10/21/16 65.0 5.05 5.30
CMCSA 161021P00067500 P 10/21/16 67.5 6.80 7.10
CMCSA 161021P00070000 P 10/21/16 70.0 7.40 10.20
CMCSA 161021P00072500 P 10/21/16 72.5 10.15 13.25
CMCSA 161021P00075000 P 10/21/16 75.0 11.70 15.90
CMCSA 161021P00080000 P 10/21/16 80.0 16.65 20.70
CMCSA 161021P00085000 P 10/21/16 85.0 22.15 25.25
CMCSA 170120C00025000 C 01/20/17 25.0 35.70 37.90
CMCSA 170120C00028000 C 01/20/17 28.0 31.90 36.05
CMCSA 170120C00030000 C 01/20/17 30.0 30.55 32.70
CMCSA 170120C00033000 C 01/20/17 33.0 26.90 31.05
CMCSA 170120C00035000 C 01/20/17 35.0 24.95 29.20
CMCSA 170120C00038000 C 01/20/17 38.0 22.70 25.35
CMCSA 170120C00040000 C 01/20/17 40.0 20.70 23.05
CMCSA 170120C00043000 C 01/20/17 43.0 17.85 20.10
CMCSA 170120C00045000 C 01/20/17 45.0 15.95 18.20
CMCSA 170120C00048000 C 01/20/17 48.0 13.20 15.25
CMCSA 170120C00050000 C 01/20/17 50.0 12.30 13.25
CMCSA 170120C00052500 C 01/20/17 52.5 10.40 11.00
CMCSA 170120C00055000 C 01/20/17 55.0 8.25 8.70
CMCSA 170120C00057500 C 01/20/17 57.5 6.35 6.75
CMCSA 170120C00060000 C 01/20/17 60.0 4.85 5.10
CMCSA 170120C00062500 C 01/20/17 62.5 3.40 3.60
CMCSA 170120C00065000 C 01/20/17 65.0 2.24 2.43
CMCSA 170120C00067500 C 01/20/17 67.5 1.35 1.53
CMCSA 170120C00070000 C 01/20/17 70.0 0.74 0.89
CMCSA 170120C00072500 C 01/20/17 72.5 0.36 0.49
CMCSA 170120C00075000 C 01/20/17 75.0 0.14 0.26
CMCSA 170120C00080000 C 01/20/17 80.0 0.02 0.06
CMCSA 170120C00085000 C 01/20/17 85.0 0.00 0.05
CMCSA 170120C00090000 C 01/20/17 90.0 0.00 0.04
CMCSA 170120P00025000 P 01/20/17 25.0 0.13 0.22
CMCSA 170120P00028000 P 01/20/17 28.0 0.19 0.28
CMCSA 170120P00030000 P 01/20/17 30.0 0.22 0.31
CMCSA 170120P00033000 P 01/20/17 33.0 0.30 0.39
CMCSA 170120P00035000 P 01/20/17 35.0 0.36 0.46
CMCSA 170120P00038000 P 01/20/17 38.0 0.48 0.66
CMCSA 170120P00040000 P 01/20/17 40.0 0.58 0.79
CMCSA 170120P00043000 P 01/20/17 43.0 0.76 0.94
CMCSA 170120P00045000 P 01/20/17 45.0 0.97 1.01
CMCSA 170120P00048000 P 01/20/17 48.0 1.25 1.30
CMCSA 170120P00050000 P 01/20/17 50.0 1.43 1.55
CMCSA 170120P00052500 P 01/20/17 52.5 1.81 1.92
CMCSA 170120P00055000 P 01/20/17 55.0 2.31 2.42
CMCSA 170120P00057500 P 01/20/17 57.5 3.00 3.10
CMCSA 170120P00060000 P 01/20/17 60.0 3.80 3.95
CMCSA 170120P00062500 P 01/20/17 62.5 4.90 5.05
CMCSA 170120P00065000 P 01/20/17 65.0 6.15 6.40
CMCSA 170120P00067500 P 01/20/17 67.5 7.75 8.05
CMCSA 170120P00070000 P 01/20/17 70.0 9.55 10.00
CMCSA 170120P00072500 P 01/20/17 72.5 11.35 12.10
CMCSA 170120P00075000 P 01/20/17 75.0 13.10 14.70
CMCSA 170120P00080000 P 01/20/17 80.0 17.00 20.20
CMCSA 170120P00085000 P 01/20/17 85.0 21.75 25.75
CMCSA 170120P00090000 P 01/20/17 90.0 26.95 30.95
CMCSA 180119C00027500 C 01/19/18 27.5 32.85 35.65
CMCSA 180119C00030000 C 01/19/18 30.0 30.65 33.30
CMCSA 180119C00032500 C 01/19/18 32.5 27.20 32.00
CMCSA 180119C00035000 C 01/19/18 35.0 25.45 29.85
CMCSA 180119C00037500 C 01/19/18 37.5 23.15 27.50
CMCSA 180119C00040000 C 01/19/18 40.0 21.45 24.20
CMCSA 180119C00042500 C 01/19/18 42.5 19.30 22.00
CMCSA 180119C00045000 C 01/19/18 45.0 17.55 19.60
CMCSA 180119C00047500 C 01/19/18 47.5 16.05 17.15
CMCSA 180119C00050000 C 01/19/18 50.0 14.15 15.20
CMCSA 180119C00052500 C 01/19/18 52.5 12.30 13.30
CMCSA 180119C00055000 C 01/19/18 55.0 10.55 11.50
CMCSA 180119C00057500 C 01/19/18 57.5 9.20 9.65
CMCSA 180119C00060000 C 01/19/18 60.0 7.70 8.10
CMCSA 180119C00062500 C 01/19/18 62.5 6.40 6.80
CMCSA 180119C00065000 C 01/19/18 65.0 5.20 5.60
CMCSA 180119C00067500 C 01/19/18 67.5 4.15 4.50
CMCSA 180119C00070000 C 01/19/18 70.0 3.20 3.60
CMCSA 180119C00072500 C 01/19/18 72.5 2.49 2.79
CMCSA 180119C00075000 C 01/19/18 75.0 1.84 2.15
CMCSA 180119C00080000 C 01/19/18 80.0 0.99 1.22
CMCSA 180119C00085000 C 01/19/18 85.0 0.47 0.66
CMCSA 180119C00090000 C 01/19/18 90.0 0.21 0.37
CMCSA 180119P00027500 P 01/19/18 27.5 0.85 1.00
CMCSA 180119P00030000 P 01/19/18 30.0 1.03 1.17
CMCSA 180119P00032500 P 01/19/18 32.5 1.23 1.37
CMCSA 180119P00035000 P 01/19/18 35.0 1.48 1.66
CMCSA 180119P00037500 P 01/19/18 37.5 1.75 1.93
CMCSA 180119P00040000 P 01/19/18 40.0 2.06 2.23
CMCSA 180119P00042500 P 01/19/18 42.5 2.43 2.60
CMCSA 180119P00045000 P 01/19/18 45.0 2.85 3.05
CMCSA 180119P00047500 P 01/19/18 47.5 3.30 3.55
CMCSA 180119P00050000 P 01/19/18 50.0 3.90 4.15
CMCSA 180119P00052500 P 01/19/18 52.5 4.55 4.80
CMCSA 180119P00055000 P 01/19/18 55.0 5.35 5.50
CMCSA 180119P00057500 P 01/19/18 57.5 6.25 6.35
CMCSA 180119P00060000 P 01/19/18 60.0 7.25 7.50
CMCSA 180119P00062500 P 01/19/18 62.5 8.40 8.75
CMCSA 180119P00065000 P 01/19/18 65.0 9.70 10.00
CMCSA 180119P00067500 P 01/19/18 67.5 11.15 11.45
CMCSA 180119P00070000 P 01/19/18 70.0 12.70 13.05
CMCSA 180119P00072500 P 01/19/18 72.5 14.40 14.80
CMCSA 180119P00075000 P 01/19/18 75.0 16.25 16.65
CMCSA 180119P00080000 P 01/19/18 80.0 19.80 21.00
CMCSA 180119P00085000 P 01/19/18 85.0 23.20 26.85
CMCSA 180119P00090000 P 01/19/18 90.0 28.00 31.25

OPRA data is delayed 15 minutes.