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 (2015-03-20)Premium Content

Comcast Corporation (CMCSA)
As of Apr 1 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMCSA 150402C00045000 C 04/02/15 45.0 9.55 12.30
CMCSA 150402C00046000 C 04/02/15 46.0 8.90 11.30
CMCSA 150402C00047000 C 04/02/15 47.0 7.85 10.35
CMCSA 150402C00048000 C 04/02/15 48.0 7.75 9.15
CMCSA 150402C00049000 C 04/02/15 49.0 6.85 8.15
CMCSA 150402C00049500 C 04/02/15 49.5 6.35 7.65
CMCSA 150402C00050000 C 04/02/15 50.0 5.85 7.15
CMCSA 150402C00050500 C 04/02/15 50.5 5.35 6.65
CMCSA 150402C00051000 C 04/02/15 51.0 4.85 6.15
CMCSA 150402C00051500 C 04/02/15 51.5 4.35 5.65
CMCSA 150402C00052000 C 04/02/15 52.0 3.85 5.20
CMCSA 150402C00052500 C 04/02/15 52.5 3.35 4.70
CMCSA 150402C00053000 C 04/02/15 53.0 2.89 4.15
CMCSA 150402C00053500 C 04/02/15 53.5 2.43 3.75
CMCSA 150402C00054000 C 04/02/15 54.0 1.90 3.15
CMCSA 150402C00054500 C 04/02/15 54.5 2.46 2.61
CMCSA 150402C00055000 C 04/02/15 55.0 1.05 2.13
CMCSA 150402C00055500 C 04/02/15 55.5 0.98 1.65
CMCSA 150402C00056000 C 04/02/15 56.0 0.79 1.18
CMCSA 150402C00056500 C 04/02/15 56.5 0.56 0.72
CMCSA 150402C00057000 C 04/02/15 57.0 0.23 0.33
CMCSA 150402C00057500 C 04/02/15 57.5 0.07 0.19
CMCSA 150402C00058000 C 04/02/15 58.0 0.01 0.08
CMCSA 150402C00058500 C 04/02/15 58.5 0.03 0.11
CMCSA 150402C00059000 C 04/02/15 59.0 0.00 0.25
CMCSA 150402C00059500 C 04/02/15 59.5 0.00 0.38
CMCSA 150402C00060000 C 04/02/15 60.0 0.00 0.13
CMCSA 150402C00060500 C 04/02/15 60.5 0.00 0.38
CMCSA 150402C00061000 C 04/02/15 61.0 0.00 0.20
CMCSA 150402C00061500 C 04/02/15 61.5 0.00 0.13
CMCSA 150402C00062000 C 04/02/15 62.0 0.00 0.17
CMCSA 150402C00062500 C 04/02/15 62.5 0.00 0.09
CMCSA 150402C00063000 C 04/02/15 63.0 0.00 0.38
CMCSA 150402C00063500 C 04/02/15 63.5 0.00 0.38
CMCSA 150402C00064000 C 04/02/15 64.0 0.00 0.38
CMCSA 150402C00064500 C 04/02/15 64.5 0.00 0.05
CMCSA 150402C00065000 C 04/02/15 65.0 0.00 0.14
CMCSA 150402C00065500 C 04/02/15 65.5 0.00 0.39
CMCSA 150402C00066000 C 04/02/15 66.0 0.00 0.38
CMCSA 150402C00066500 C 04/02/15 66.5 0.00 0.39
CMCSA 150402C00067000 C 04/02/15 67.0 0.00 0.38
CMCSA 150402C00068000 C 04/02/15 68.0 0.00 0.38
CMCSA 150402C00070000 C 04/02/15 70.0 0.00 0.38
CMCSA 150402C00072500 C 04/02/15 72.5 0.00 0.20
CMCSA 150402P00045000 P 04/02/15 45.0 0.00 0.38
CMCSA 150402P00046000 P 04/02/15 46.0 0.00 0.38
CMCSA 150402P00047000 P 04/02/15 47.0 0.00 0.38
CMCSA 150402P00048000 P 04/02/15 48.0 0.00 0.38
CMCSA 150402P00049000 P 04/02/15 49.0 0.00 0.38
CMCSA 150402P00049500 P 04/02/15 49.5 0.00 0.13
CMCSA 150402P00050000 P 04/02/15 50.0 0.00 0.03
CMCSA 150402P00050500 P 04/02/15 50.5 0.00 0.38
CMCSA 150402P00051000 P 04/02/15 51.0 0.00 0.39
CMCSA 150402P00051500 P 04/02/15 51.5 0.00 0.38
CMCSA 150402P00052000 P 04/02/15 52.0 0.00 0.38
CMCSA 150402P00052500 P 04/02/15 52.5 0.00 0.25
CMCSA 150402P00053000 P 04/02/15 53.0 0.00 0.38
CMCSA 150402P00053500 P 04/02/15 53.5 0.00 0.26
CMCSA 150402P00054000 P 04/02/15 54.0 0.00 0.38
CMCSA 150402P00054500 P 04/02/15 54.5 0.00 0.15
CMCSA 150402P00055000 P 04/02/15 55.0 0.00 0.06
CMCSA 150402P00055500 P 04/02/15 55.5 0.00 0.12
CMCSA 150402P00056000 P 04/02/15 56.0 0.01 0.07
CMCSA 150402P00056500 P 04/02/15 56.5 0.07 0.14
CMCSA 150402P00057000 P 04/02/15 57.0 0.22 0.33
CMCSA 150402P00057500 P 04/02/15 57.5 0.52 0.78
CMCSA 150402P00058000 P 04/02/15 58.0 0.94 1.27
CMCSA 150402P00058500 P 04/02/15 58.5 1.42 1.77
CMCSA 150402P00059000 P 04/02/15 59.0 1.92 2.27
CMCSA 150402P00059500 P 04/02/15 59.5 2.28 2.77
CMCSA 150402P00060000 P 04/02/15 60.0 2.77 3.30
CMCSA 150402P00060500 P 04/02/15 60.5 3.25 3.80
CMCSA 150402P00061000 P 04/02/15 61.0 3.75 4.15
CMCSA 150402P00061500 P 04/02/15 61.5 4.25 4.65
CMCSA 150402P00062000 P 04/02/15 62.0 4.75 5.30
CMCSA 150402P00062500 P 04/02/15 62.5 5.15 5.80
CMCSA 150402P00063000 P 04/02/15 63.0 5.65 6.30
CMCSA 150402P00063500 P 04/02/15 63.5 6.15 6.90
CMCSA 150402P00064000 P 04/02/15 64.0 6.65 7.30
CMCSA 150402P00064500 P 04/02/15 64.5 7.15 7.80
CMCSA 150402P00065000 P 04/02/15 65.0 7.50 8.30
CMCSA 150402P00065500 P 04/02/15 65.5 8.15 8.80
CMCSA 150402P00066000 P 04/02/15 66.0 8.70 9.30
CMCSA 150402P00066500 P 04/02/15 66.5 8.25 9.85
CMCSA 150402P00067000 P 04/02/15 67.0 8.80 10.35
CMCSA 150402P00068000 P 04/02/15 68.0 10.20 11.25
CMCSA 150402P00070000 P 04/02/15 70.0 11.80 13.35
CMCSA 150402P00072500 P 04/02/15 72.5 14.30 15.90
CMCSA 150410C00045000 C 04/10/15 45.0 9.55 12.25
CMCSA 150410C00046000 C 04/10/15 46.0 9.90 11.15
CMCSA 150410C00047000 C 04/10/15 47.0 8.90 10.15
CMCSA 150410C00048000 C 04/10/15 48.0 7.95 9.15
CMCSA 150410C00049000 C 04/10/15 49.0 6.95 8.15
CMCSA 150410C00049500 C 04/10/15 49.5 6.45 7.65
CMCSA 150410C00050000 C 04/10/15 50.0 5.90 7.15
CMCSA 150410C00050500 C 04/10/15 50.5 5.45 6.65
CMCSA 150410C00051000 C 04/10/15 51.0 4.95 6.15
CMCSA 150410C00051500 C 04/10/15 51.5 4.45 5.65
CMCSA 150410C00052000 C 04/10/15 52.0 4.00 5.15
CMCSA 150410C00052500 C 04/10/15 52.5 3.50 4.70
CMCSA 150410C00053000 C 04/10/15 53.0 3.00 4.15
CMCSA 150410C00053500 C 04/10/15 53.5 2.55 3.65
CMCSA 150410C00054000 C 04/10/15 54.0 2.16 3.25
CMCSA 150410C00054500 C 04/10/15 54.5 2.34 2.70
CMCSA 150410C00055000 C 04/10/15 55.0 1.76 2.24
CMCSA 150410C00055500 C 04/10/15 55.5 1.30 1.80
CMCSA 150410C00056000 C 04/10/15 56.0 1.24 1.42
CMCSA 150410C00056500 C 04/10/15 56.5 0.88 0.99
CMCSA 150410C00057000 C 04/10/15 57.0 0.61 0.69
CMCSA 150410C00057500 C 04/10/15 57.5 0.40 0.46
CMCSA 150410C00058000 C 04/10/15 58.0 0.25 0.30
CMCSA 150410C00058500 C 04/10/15 58.5 0.09 0.29
CMCSA 150410C00059000 C 04/10/15 59.0 0.06 0.29
CMCSA 150410C00059500 C 04/10/15 59.5 0.04 0.19
CMCSA 150410C00060000 C 04/10/15 60.0 0.03 0.13
CMCSA 150410C00060500 C 04/10/15 60.5 0.01 0.14
CMCSA 150410C00061000 C 04/10/15 61.0 0.02 0.12
CMCSA 150410C00061500 C 04/10/15 61.5 0.02 0.13
CMCSA 150410C00062000 C 04/10/15 62.0 0.01 0.14
CMCSA 150410C00062500 C 04/10/15 62.5 0.01 0.10
CMCSA 150410C00063000 C 04/10/15 63.0 0.00 0.40
CMCSA 150410C00063500 C 04/10/15 63.5 0.00 0.40
CMCSA 150410C00064000 C 04/10/15 64.0 0.00 0.40
CMCSA 150410C00064500 C 04/10/15 64.5 0.00 0.40
CMCSA 150410C00065000 C 04/10/15 65.0 0.00 0.14
CMCSA 150410C00065500 C 04/10/15 65.5 0.00 0.40
CMCSA 150410C00066000 C 04/10/15 66.0 0.00 0.40
CMCSA 150410C00066500 C 04/10/15 66.5 0.00 0.40
CMCSA 150410C00067000 C 04/10/15 67.0 0.00 0.40
CMCSA 150410C00068000 C 04/10/15 68.0 0.00 0.40
CMCSA 150410P00045000 P 04/10/15 45.0 0.00 0.05
CMCSA 150410P00046000 P 04/10/15 46.0 0.00 0.38
CMCSA 150410P00047000 P 04/10/15 47.0 0.00 0.38
CMCSA 150410P00048000 P 04/10/15 48.0 0.00 0.38
CMCSA 150410P00049000 P 04/10/15 49.0 0.00 0.38
CMCSA 150410P00049500 P 04/10/15 49.5 0.00 0.38
CMCSA 150410P00050000 P 04/10/15 50.0 0.00 0.39
CMCSA 150410P00050500 P 04/10/15 50.5 0.00 0.39
CMCSA 150410P00051000 P 04/10/15 51.0 0.00 0.39
CMCSA 150410P00051500 P 04/10/15 51.5 0.00 0.39
CMCSA 150410P00052000 P 04/10/15 52.0 0.00 0.39
CMCSA 150410P00052500 P 04/10/15 52.5 0.00 0.26
CMCSA 150410P00053000 P 04/10/15 53.0 0.01 0.19
CMCSA 150410P00053500 P 04/10/15 53.5 0.02 0.13
CMCSA 150410P00054000 P 04/10/15 54.0 0.04 0.13
CMCSA 150410P00054500 P 04/10/15 54.5 0.06 0.13
CMCSA 150410P00055000 P 04/10/15 55.0 0.09 0.13
CMCSA 150410P00055500 P 04/10/15 55.5 0.15 0.19
CMCSA 150410P00056000 P 04/10/15 56.0 0.24 0.32
CMCSA 150410P00056500 P 04/10/15 56.5 0.39 0.48
CMCSA 150410P00057000 P 04/10/15 57.0 0.59 0.65
CMCSA 150410P00057500 P 04/10/15 57.5 0.85 1.01
CMCSA 150410P00058000 P 04/10/15 58.0 1.17 1.35
CMCSA 150410P00058500 P 04/10/15 58.5 1.58 1.85
CMCSA 150410P00059000 P 04/10/15 59.0 2.02 2.35
CMCSA 150410P00059500 P 04/10/15 59.5 2.48 2.84
CMCSA 150410P00060000 P 04/10/15 60.0 2.96 3.25
CMCSA 150410P00060500 P 04/10/15 60.5 3.30 3.65
CMCSA 150410P00061000 P 04/10/15 61.0 3.80 4.15
CMCSA 150410P00061500 P 04/10/15 61.5 4.25 4.90
CMCSA 150410P00062000 P 04/10/15 62.0 4.75 5.40
CMCSA 150410P00062500 P 04/10/15 62.5 5.20 5.90
CMCSA 150410P00063000 P 04/10/15 63.0 5.70 6.40
CMCSA 150410P00063500 P 04/10/15 63.5 6.20 6.65
CMCSA 150410P00064000 P 04/10/15 64.0 6.65 7.15
CMCSA 150410P00064500 P 04/10/15 64.5 7.15 7.80
CMCSA 150410P00065000 P 04/10/15 65.0 7.65 8.40
CMCSA 150410P00065500 P 04/10/15 65.5 8.15 8.90
CMCSA 150410P00066000 P 04/10/15 66.0 8.60 9.40
CMCSA 150410P00066500 P 04/10/15 66.5 9.10 9.80
CMCSA 150410P00067000 P 04/10/15 67.0 9.25 10.30
CMCSA 150410P00068000 P 04/10/15 68.0 10.15 11.25
CMCSA 150417C00025000 C 04/17/15 25.0 30.80 32.25
CMCSA 150417C00030000 C 04/17/15 30.0 24.70 28.55
CMCSA 150417C00035000 C 04/17/15 35.0 19.55 23.40
CMCSA 150417C00037500 C 04/17/15 37.5 17.15 21.00
CMCSA 150417C00040000 C 04/17/15 40.0 14.55 18.05
CMCSA 150417C00042500 C 04/17/15 42.5 12.05 14.70
CMCSA 150417C00045000 C 04/17/15 45.0 10.85 12.20
CMCSA 150417C00046000 C 04/17/15 46.0 9.90 11.20
CMCSA 150417C00047000 C 04/17/15 47.0 8.90 10.15
CMCSA 150417C00047500 C 04/17/15 47.5 8.40 9.65
CMCSA 150417C00048000 C 04/17/15 48.0 7.90 9.15
CMCSA 150417C00048500 C 04/17/15 48.5 7.40 8.65
CMCSA 150417C00049000 C 04/17/15 49.0 6.95 8.15
CMCSA 150417C00049500 C 04/17/15 49.5 6.45 7.65
CMCSA 150417C00050000 C 04/17/15 50.0 5.90 7.15
CMCSA 150417C00050500 C 04/17/15 50.5 6.45 6.65
CMCSA 150417C00051000 C 04/17/15 51.0 4.95 6.15
CMCSA 150417C00051500 C 04/17/15 51.5 4.50 5.65
CMCSA 150417C00052000 C 04/17/15 52.0 4.05 5.20
CMCSA 150417C00052500 C 04/17/15 52.5 3.60 4.70
CMCSA 150417C00053000 C 04/17/15 53.0 3.05 4.20
CMCSA 150417C00053500 C 04/17/15 53.5 2.66 3.75
CMCSA 150417C00054000 C 04/17/15 54.0 2.66 3.25
CMCSA 150417C00054500 C 04/17/15 54.5 2.33 2.81
CMCSA 150417C00055000 C 04/17/15 55.0 2.26 2.35
CMCSA 150417C00055500 C 04/17/15 55.5 1.73 1.94
CMCSA 150417C00056000 C 04/17/15 56.0 1.49 1.57
CMCSA 150417C00056500 C 04/17/15 56.5 1.18 1.24
CMCSA 150417C00057000 C 04/17/15 57.0 0.90 0.95
CMCSA 150417C00057500 C 04/17/15 57.5 0.68 0.72
CMCSA 150417C00058000 C 04/17/15 58.0 0.47 0.54
CMCSA 150417C00058500 C 04/17/15 58.5 0.36 0.39
CMCSA 150417C00059000 C 04/17/15 59.0 0.26 0.29
CMCSA 150417C00059500 C 04/17/15 59.5 0.19 0.21
CMCSA 150417C00060000 C 04/17/15 60.0 0.14 0.16
CMCSA 150417C00060500 C 04/17/15 60.5 0.09 0.12
CMCSA 150417C00061000 C 04/17/15 61.0 0.06 0.09
CMCSA 150417C00061500 C 04/17/15 61.5 0.03 0.07
CMCSA 150417C00062000 C 04/17/15 62.0 0.02 0.06
CMCSA 150417C00062500 C 04/17/15 62.5 0.03 0.05
CMCSA 150417C00063000 C 04/17/15 63.0 0.01 0.05
CMCSA 150417C00063500 C 04/17/15 63.5 0.01 0.05
CMCSA 150417C00064000 C 04/17/15 64.0 0.00 0.04
CMCSA 150417C00064500 C 04/17/15 64.5 0.00 0.04
CMCSA 150417C00065000 C 04/17/15 65.0 0.00 0.04
CMCSA 150417C00065500 C 04/17/15 65.5 0.00 0.04
CMCSA 150417C00066000 C 04/17/15 66.0 0.00 0.04
CMCSA 150417C00066500 C 04/17/15 66.5 0.00 0.04
CMCSA 150417C00067000 C 04/17/15 67.0 0.00 0.04
CMCSA 150417C00067500 C 04/17/15 67.5 0.00 0.04
CMCSA 150417C00068000 C 04/17/15 68.0 0.00 0.04
CMCSA 150417C00068500 C 04/17/15 68.5 0.00 0.04
CMCSA 150417C00069000 C 04/17/15 69.0 0.00 0.04
CMCSA 150417C00070000 C 04/17/15 70.0 0.00 0.03
CMCSA 150417C00075000 C 04/17/15 75.0 0.00 0.03
CMCSA 150417P00025000 P 04/17/15 25.0 0.00 0.03
CMCSA 150417P00030000 P 04/17/15 30.0 0.00 0.03
CMCSA 150417P00035000 P 04/17/15 35.0 0.00 0.02
CMCSA 150417P00037500 P 04/17/15 37.5 0.00 0.03
CMCSA 150417P00040000 P 04/17/15 40.0 0.00 0.02
CMCSA 150417P00042500 P 04/17/15 42.5 0.00 0.01
CMCSA 150417P00045000 P 04/17/15 45.0 0.00 0.01
CMCSA 150417P00046000 P 04/17/15 46.0 0.00 0.05
CMCSA 150417P00047000 P 04/17/15 47.0 0.00 0.04
CMCSA 150417P00047500 P 04/17/15 47.5 0.00 0.03
CMCSA 150417P00048000 P 04/17/15 48.0 0.00 0.05
CMCSA 150417P00048500 P 04/17/15 48.5 0.00 0.05
CMCSA 150417P00049000 P 04/17/15 49.0 0.00 0.05
CMCSA 150417P00049500 P 04/17/15 49.5 0.00 0.05
CMCSA 150417P00050000 P 04/17/15 50.0 0.02 0.03
CMCSA 150417P00050500 P 04/17/15 50.5 0.01 0.05
CMCSA 150417P00051000 P 04/17/15 51.0 0.01 0.05
CMCSA 150417P00051500 P 04/17/15 51.5 0.02 0.05
CMCSA 150417P00052000 P 04/17/15 52.0 0.03 0.05
CMCSA 150417P00052500 P 04/17/15 52.5 0.04 0.07
CMCSA 150417P00053000 P 04/17/15 53.0 0.06 0.10
CMCSA 150417P00053500 P 04/17/15 53.5 0.08 0.13
CMCSA 150417P00054000 P 04/17/15 54.0 0.12 0.15
CMCSA 150417P00054500 P 04/17/15 54.5 0.17 0.20
CMCSA 150417P00055000 P 04/17/15 55.0 0.24 0.28
CMCSA 150417P00055500 P 04/17/15 55.5 0.33 0.36
CMCSA 150417P00056000 P 04/17/15 56.0 0.46 0.52
CMCSA 150417P00056500 P 04/17/15 56.5 0.63 0.67
CMCSA 150417P00057000 P 04/17/15 57.0 0.85 0.93
CMCSA 150417P00057500 P 04/17/15 57.5 1.12 1.22
CMCSA 150417P00058000 P 04/17/15 58.0 1.43 1.53
CMCSA 150417P00058500 P 04/17/15 58.5 1.78 1.88
CMCSA 150417P00059000 P 04/17/15 59.0 2.15 2.42
CMCSA 150417P00059500 P 04/17/15 59.5 2.58 2.89
CMCSA 150417P00060000 P 04/17/15 60.0 3.05 3.15
CMCSA 150417P00060500 P 04/17/15 60.5 3.35 3.65
CMCSA 150417P00061000 P 04/17/15 61.0 3.85 4.15
CMCSA 150417P00061500 P 04/17/15 61.5 4.30 5.15
CMCSA 150417P00062000 P 04/17/15 62.0 4.80 5.15
CMCSA 150417P00062500 P 04/17/15 62.5 5.25 5.75
CMCSA 150417P00063000 P 04/17/15 63.0 5.75 6.25
CMCSA 150417P00063500 P 04/17/15 63.5 6.25 6.75
CMCSA 150417P00064000 P 04/17/15 64.0 6.70 7.25
CMCSA 150417P00064500 P 04/17/15 64.5 7.25 7.75
CMCSA 150417P00065000 P 04/17/15 65.0 7.70 8.25
CMCSA 150417P00065500 P 04/17/15 65.5 8.15 9.65
CMCSA 150417P00066000 P 04/17/15 66.0 8.40 10.15
CMCSA 150417P00066500 P 04/17/15 66.5 9.10 9.80
CMCSA 150417P00067000 P 04/17/15 67.0 9.60 10.30
CMCSA 150417P00067500 P 04/17/15 67.5 9.70 10.85
CMCSA 150417P00068000 P 04/17/15 68.0 10.20 11.25
CMCSA 150417P00068500 P 04/17/15 68.5 10.75 11.75
CMCSA 150417P00069000 P 04/17/15 69.0 11.30 12.35
CMCSA 150417P00070000 P 04/17/15 70.0 12.25 13.40
CMCSA 150417P00075000 P 04/17/15 75.0 17.35 18.40
CMCSA 150424C00045000 C 04/24/15 45.0 10.75 12.20
CMCSA 150424C00046000 C 04/24/15 46.0 9.70 11.20
CMCSA 150424C00047000 C 04/24/15 47.0 8.90 10.35
CMCSA 150424C00048000 C 04/24/15 48.0 7.95 9.15
CMCSA 150424C00049000 C 04/24/15 49.0 7.00 8.15
CMCSA 150424C00049500 C 04/24/15 49.5 6.50 7.75
CMCSA 150424C00050000 C 04/24/15 50.0 6.00 7.25
CMCSA 150424C00050500 C 04/24/15 50.5 6.15 6.65
CMCSA 150424C00051000 C 04/24/15 51.0 6.00 6.20
CMCSA 150424C00051500 C 04/24/15 51.5 5.45 5.70
CMCSA 150424C00052000 C 04/24/15 52.0 5.00 5.25
CMCSA 150424C00052500 C 04/24/15 52.5 4.55 4.75
CMCSA 150424C00053000 C 04/24/15 53.0 4.05 4.25
CMCSA 150424C00053500 C 04/24/15 53.5 3.55 3.90
CMCSA 150424C00054000 C 04/24/15 54.0 3.10 3.40
CMCSA 150424C00054500 C 04/24/15 54.5 2.77 2.93
CMCSA 150424C00055000 C 04/24/15 55.0 2.14 2.62
CMCSA 150424C00055500 C 04/24/15 55.5 1.96 2.15
CMCSA 150424C00056000 C 04/24/15 56.0 1.69 1.77
CMCSA 150424C00056500 C 04/24/15 56.5 1.36 1.47
CMCSA 150424C00057000 C 04/24/15 57.0 1.09 1.18
CMCSA 150424C00057500 C 04/24/15 57.5 0.86 0.96
CMCSA 150424C00058000 C 04/24/15 58.0 0.66 0.75
CMCSA 150424C00058500 C 04/24/15 58.5 0.49 0.59
CMCSA 150424C00059000 C 04/24/15 59.0 0.32 0.48
CMCSA 150424C00059500 C 04/24/15 59.5 0.20 0.40
CMCSA 150424C00060000 C 04/24/15 60.0 0.12 0.50
CMCSA 150424C00060500 C 04/24/15 60.5 0.11 0.50
CMCSA 150424C00061000 C 04/24/15 61.0 0.11 0.47
CMCSA 150424C00061500 C 04/24/15 61.5 0.04 0.41
CMCSA 150424C00062000 C 04/24/15 62.0 0.04 0.40
CMCSA 150424C00062500 C 04/24/15 62.5 0.04 0.28
CMCSA 150424C00063000 C 04/24/15 63.0 0.01 0.40
CMCSA 150424C00063500 C 04/24/15 63.5 0.01 0.40
CMCSA 150424C00064000 C 04/24/15 64.0 0.01 0.40
CMCSA 150424C00064500 C 04/24/15 64.5 0.01 0.40
CMCSA 150424C00065000 C 04/24/15 65.0 0.00 0.14
CMCSA 150424C00065500 C 04/24/15 65.5 0.00 0.28
CMCSA 150424C00066000 C 04/24/15 66.0 0.00 0.40
CMCSA 150424C00066500 C 04/24/15 66.5 0.00 0.40
CMCSA 150424C00067000 C 04/24/15 67.0 0.00 0.40
CMCSA 150424C00067500 C 04/24/15 67.5 0.00 0.40
CMCSA 150424C00068000 C 04/24/15 68.0 0.00 0.40
CMCSA 150424P00045000 P 04/24/15 45.0 0.00 0.39
CMCSA 150424P00046000 P 04/24/15 46.0 0.00 0.39
CMCSA 150424P00047000 P 04/24/15 47.0 0.00 0.39
CMCSA 150424P00048000 P 04/24/15 48.0 0.00 0.39
CMCSA 150424P00049000 P 04/24/15 49.0 0.01 0.39
CMCSA 150424P00049500 P 04/24/15 49.5 0.02 0.39
CMCSA 150424P00050000 P 04/24/15 50.0 0.03 0.39
CMCSA 150424P00050500 P 04/24/15 50.5 0.04 0.50
CMCSA 150424P00051000 P 04/24/15 51.0 0.05 0.45
CMCSA 150424P00051500 P 04/24/15 51.5 0.06 0.50
CMCSA 150424P00052000 P 04/24/15 52.0 0.08 0.50
CMCSA 150424P00052500 P 04/24/15 52.5 0.11 0.50
CMCSA 150424P00053000 P 04/24/15 53.0 0.15 0.32
CMCSA 150424P00053500 P 04/24/15 53.5 0.05 0.39
CMCSA 150424P00054000 P 04/24/15 54.0 0.26 0.34
CMCSA 150424P00054500 P 04/24/15 54.5 0.32 0.39
CMCSA 150424P00055000 P 04/24/15 55.0 0.41 0.46
CMCSA 150424P00055500 P 04/24/15 55.5 0.51 0.61
CMCSA 150424P00056000 P 04/24/15 56.0 0.65 0.73
CMCSA 150424P00056500 P 04/24/15 56.5 0.85 0.92
CMCSA 150424P00057000 P 04/24/15 57.0 1.06 1.14
CMCSA 150424P00057500 P 04/24/15 57.5 1.33 1.48
CMCSA 150424P00058000 P 04/24/15 58.0 1.62 1.79
CMCSA 150424P00058500 P 04/24/15 58.5 1.94 2.40
CMCSA 150424P00059000 P 04/24/15 59.0 2.33 3.15
CMCSA 150424P00059500 P 04/24/15 59.5 2.74 3.90
CMCSA 150424P00060000 P 04/24/15 60.0 3.15 3.90
CMCSA 150424P00060500 P 04/24/15 60.5 3.45 4.40
CMCSA 150424P00061000 P 04/24/15 61.0 3.90 5.10
CMCSA 150424P00061500 P 04/24/15 61.5 4.40 4.90
CMCSA 150424P00062000 P 04/24/15 62.0 4.85 5.25
CMCSA 150424P00062500 P 04/24/15 62.5 5.45 5.70
CMCSA 150424P00063000 P 04/24/15 63.0 5.75 6.20
CMCSA 150424P00063500 P 04/24/15 63.5 6.25 6.70
CMCSA 150424P00064000 P 04/24/15 64.0 6.75 7.20
CMCSA 150424P00064500 P 04/24/15 64.5 7.20 7.70
CMCSA 150424P00065000 P 04/24/15 65.0 7.65 8.25
CMCSA 150424P00065500 P 04/24/15 65.5 8.20 8.70
CMCSA 150424P00066000 P 04/24/15 66.0 8.70 9.25
CMCSA 150424P00066500 P 04/24/15 66.5 9.20 9.75
CMCSA 150424P00067000 P 04/24/15 67.0 9.70 10.25
CMCSA 150424P00067500 P 04/24/15 67.5 10.05 10.80
CMCSA 150424P00068000 P 04/24/15 68.0 10.40 11.35
CMCSA 150501C00045000 C 05/01/15 45.0 10.70 12.65
CMCSA 150501C00046000 C 05/01/15 46.0 9.70 11.70
CMCSA 150501C00047000 C 05/01/15 47.0 8.70 10.40
CMCSA 150501C00048000 C 05/01/15 48.0 7.90 9.40
CMCSA 150501C00049000 C 05/01/15 49.0 7.00 8.40
CMCSA 150501C00049500 C 05/01/15 49.5 6.50 7.90
CMCSA 150501C00050000 C 05/01/15 50.0 6.65 7.20
CMCSA 150501C00050500 C 05/01/15 50.5 5.60 6.90
CMCSA 150501C00051000 C 05/01/15 51.0 6.00 6.40
CMCSA 150501C00051500 C 05/01/15 51.5 5.55 5.90
CMCSA 150501C00052000 C 05/01/15 52.0 5.05 5.35
CMCSA 150501C00052500 C 05/01/15 52.5 4.60 4.85
CMCSA 150501C00053000 C 05/01/15 53.0 4.10 4.50
CMCSA 150501C00053500 C 05/01/15 53.5 3.60 4.00
CMCSA 150501C00054000 C 05/01/15 54.0 3.20 3.50
CMCSA 150501C00054500 C 05/01/15 54.5 2.55 3.10
CMCSA 150501C00055000 C 05/01/15 55.0 2.44 2.70
CMCSA 150501C00055500 C 05/01/15 55.5 2.13 2.33
CMCSA 150501C00056000 C 05/01/15 56.0 1.77 2.00
CMCSA 150501C00056500 C 05/01/15 56.5 1.46 1.68
CMCSA 150501C00057000 C 05/01/15 57.0 1.28 1.38
CMCSA 150501C00057500 C 05/01/15 57.5 1.04 1.13
CMCSA 150501C00058000 C 05/01/15 58.0 0.86 0.91
CMCSA 150501C00058500 C 05/01/15 58.5 0.64 0.78
CMCSA 150501C00059000 C 05/01/15 59.0 0.33 0.62
CMCSA 150501C00059500 C 05/01/15 59.5 0.26 0.55
CMCSA 150501C00060000 C 05/01/15 60.0 0.19 0.54
CMCSA 150501C00060500 C 05/01/15 60.5 0.01 0.50
CMCSA 150501C00061000 C 05/01/15 61.0 0.14 0.42
CMCSA 150501C00061500 C 05/01/15 61.5 0.08 0.50
CMCSA 150501C00062000 C 05/01/15 62.0 0.05 0.50
CMCSA 150501C00062500 C 05/01/15 62.5 0.07 0.27
CMCSA 150501C00063000 C 05/01/15 63.0 0.05 0.34
CMCSA 150501C00063500 C 05/01/15 63.5 0.03 0.38
CMCSA 150501C00064000 C 05/01/15 64.0 0.02 0.40
CMCSA 150501C00064500 C 05/01/15 64.5 0.01 0.40
CMCSA 150501C00065000 C 05/01/15 65.0 0.01 0.13
CMCSA 150501C00065500 C 05/01/15 65.5 0.01 0.28
CMCSA 150501C00066000 C 05/01/15 66.0 0.01 0.28
CMCSA 150501C00067000 C 05/01/15 67.0 0.00 0.40
CMCSA 150501C00068000 C 05/01/15 68.0 0.00 0.40
CMCSA 150501P00045000 P 05/01/15 45.0 0.00 0.39
CMCSA 150501P00046000 P 05/01/15 46.0 0.01 0.39
CMCSA 150501P00047000 P 05/01/15 47.0 0.02 0.39
CMCSA 150501P00048000 P 05/01/15 48.0 0.03 0.38
CMCSA 150501P00049000 P 05/01/15 49.0 0.01 0.40
CMCSA 150501P00049500 P 05/01/15 49.5 0.05 0.50
CMCSA 150501P00050000 P 05/01/15 50.0 0.06 0.30
CMCSA 150501P00050500 P 05/01/15 50.5 0.06 0.50
CMCSA 150501P00051000 P 05/01/15 51.0 0.10 0.50
CMCSA 150501P00051500 P 05/01/15 51.5 0.12 0.50
CMCSA 150501P00052000 P 05/01/15 52.0 0.10 0.50
CMCSA 150501P00052500 P 05/01/15 52.5 0.11 0.50
CMCSA 150501P00053000 P 05/01/15 53.0 0.25 0.32
CMCSA 150501P00053500 P 05/01/15 53.5 0.30 0.37
CMCSA 150501P00054000 P 05/01/15 54.0 0.36 0.42
CMCSA 150501P00054500 P 05/01/15 54.5 0.45 0.53
CMCSA 150501P00055000 P 05/01/15 55.0 0.51 0.64
CMCSA 150501P00055500 P 05/01/15 55.5 0.68 0.76
CMCSA 150501P00056000 P 05/01/15 56.0 0.85 0.95
CMCSA 150501P00056500 P 05/01/15 56.5 1.03 1.16
CMCSA 150501P00057000 P 05/01/15 57.0 1.24 1.33
CMCSA 150501P00057500 P 05/01/15 57.5 1.49 1.72
CMCSA 150501P00058000 P 05/01/15 58.0 1.76 2.00
CMCSA 150501P00058500 P 05/01/15 58.5 2.03 2.34
CMCSA 150501P00059000 P 05/01/15 59.0 2.41 3.05
CMCSA 150501P00059500 P 05/01/15 59.5 2.81 3.65
CMCSA 150501P00060000 P 05/01/15 60.0 3.20 4.00
CMCSA 150501P00060500 P 05/01/15 60.5 3.65 4.50
CMCSA 150501P00061000 P 05/01/15 61.0 4.10 4.40
CMCSA 150501P00061500 P 05/01/15 61.5 4.55 4.75
CMCSA 150501P00062000 P 05/01/15 62.0 5.00 5.20
CMCSA 150501P00062500 P 05/01/15 62.5 5.50 5.70
CMCSA 150501P00063000 P 05/01/15 63.0 5.75 6.65
CMCSA 150501P00063500 P 05/01/15 63.5 6.45 6.75
CMCSA 150501P00064000 P 05/01/15 64.0 6.75 8.15
CMCSA 150501P00064500 P 05/01/15 64.5 7.20 8.65
CMCSA 150501P00065000 P 05/01/15 65.0 7.70 9.25
CMCSA 150501P00065500 P 05/01/15 65.5 8.20 9.75
CMCSA 150501P00066000 P 05/01/15 66.0 8.70 10.25
CMCSA 150501P00067000 P 05/01/15 67.0 9.70 11.20
CMCSA 150501P00068000 P 05/01/15 68.0 10.35 12.10
CMCSA 150508C00045000 C 05/08/15 45.0 10.50 12.70
CMCSA 150508C00046000 C 05/08/15 46.0 9.50 11.70
CMCSA 150508C00047000 C 05/08/15 47.0 8.85 10.50
CMCSA 150508C00048000 C 05/08/15 48.0 7.95 9.45
CMCSA 150508C00049000 C 05/08/15 49.0 7.05 8.45
CMCSA 150508C00049500 C 05/08/15 49.5 6.60 8.00
CMCSA 150508C00050000 C 05/08/15 50.0 6.65 7.45
CMCSA 150508C00050500 C 05/08/15 50.5 6.15 7.05
CMCSA 150508C00051000 C 05/08/15 51.0 6.05 6.50
CMCSA 150508C00051500 C 05/08/15 51.5 5.55 6.15
CMCSA 150508C00052000 C 05/08/15 52.0 5.05 5.50
CMCSA 150508C00052500 C 05/08/15 52.5 4.60 5.05
CMCSA 150508C00053000 C 05/08/15 53.0 4.10 4.75
CMCSA 150508C00053500 C 05/08/15 53.5 3.55 4.35
CMCSA 150508C00054000 C 05/08/15 54.0 2.85 3.95
CMCSA 150508C00054500 C 05/08/15 54.5 2.50 3.40
CMCSA 150508C00055000 C 05/08/15 55.0 2.21 3.05
CMCSA 150508C00055500 C 05/08/15 55.5 1.89 2.68
CMCSA 150508C00056000 C 05/08/15 56.0 1.86 2.36
CMCSA 150508C00056500 C 05/08/15 56.5 1.85 2.06
CMCSA 150508C00057000 C 05/08/15 57.0 1.65 1.76
CMCSA 150508C00057500 C 05/08/15 57.5 1.26 1.53
CMCSA 150508C00058000 C 05/08/15 58.0 1.15 1.33
CMCSA 150508C00058500 C 05/08/15 58.5 1.00 1.11
CMCSA 150508C00059000 C 05/08/15 59.0 0.77 0.96
CMCSA 150508C00059500 C 05/08/15 59.5 0.69 0.78
CMCSA 150508C00060000 C 05/08/15 60.0 0.36 0.66
CMCSA 150508C00060500 C 05/08/15 60.5 0.24 0.66
CMCSA 150508C00061000 C 05/08/15 61.0 0.15 0.58
CMCSA 150508C00061500 C 05/08/15 61.5 0.07 0.55
CMCSA 150508C00062000 C 05/08/15 62.0 0.01 0.50
CMCSA 150508C00062500 C 05/08/15 62.5 0.16 0.26
CMCSA 150508C00063000 C 05/08/15 63.0 0.12 0.24
CMCSA 150508C00063500 C 05/08/15 63.5 0.10 0.28
CMCSA 150508C00064000 C 05/08/15 64.0 0.08 0.34
CMCSA 150508C00064500 C 05/08/15 64.5 0.05 0.34
CMCSA 150508C00065000 C 05/08/15 65.0 0.06 0.11
CMCSA 150508C00066000 C 05/08/15 66.0 0.03 0.14
CMCSA 150508C00067000 C 05/08/15 67.0 0.01 0.14
CMCSA 150508P00045000 P 05/08/15 45.0 0.01 0.13
CMCSA 150508P00046000 P 05/08/15 46.0 0.03 0.37
CMCSA 150508P00047000 P 05/08/15 47.0 0.06 0.40
CMCSA 150508P00048000 P 05/08/15 48.0 0.07 0.50
CMCSA 150508P00049000 P 05/08/15 49.0 0.12 0.50
CMCSA 150508P00049500 P 05/08/15 49.5 0.09 0.50
CMCSA 150508P00050000 P 05/08/15 50.0 0.16 0.30
CMCSA 150508P00050500 P 05/08/15 50.5 0.10 0.50
CMCSA 150508P00051000 P 05/08/15 51.0 0.12 0.52
CMCSA 150508P00051500 P 05/08/15 51.5 0.15 0.57
CMCSA 150508P00052000 P 05/08/15 52.0 0.17 0.62
CMCSA 150508P00052500 P 05/08/15 52.5 0.21 0.69
CMCSA 150508P00053000 P 05/08/15 53.0 0.28 0.73
CMCSA 150508P00053500 P 05/08/15 53.5 0.42 0.75
CMCSA 150508P00054000 P 05/08/15 54.0 0.60 0.85
CMCSA 150508P00054500 P 05/08/15 54.5 0.71 0.97
CMCSA 150508P00055000 P 05/08/15 55.0 0.87 0.98
CMCSA 150508P00055500 P 05/08/15 55.5 1.03 1.14
CMCSA 150508P00056000 P 05/08/15 56.0 1.20 1.33
CMCSA 150508P00056500 P 05/08/15 56.5 1.41 1.54
CMCSA 150508P00057000 P 05/08/15 57.0 1.63 1.73
CMCSA 150508P00057500 P 05/08/15 57.5 1.84 2.14
CMCSA 150508P00058000 P 05/08/15 58.0 2.00 2.42
CMCSA 150508P00058500 P 05/08/15 58.5 2.25 2.72
CMCSA 150508P00059000 P 05/08/15 59.0 2.60 3.75
CMCSA 150508P00059500 P 05/08/15 59.5 3.10 4.15
CMCSA 150508P00060000 P 05/08/15 60.0 3.50 3.90
CMCSA 150508P00060500 P 05/08/15 60.5 3.85 4.55
CMCSA 150508P00061000 P 05/08/15 61.0 4.30 5.00
CMCSA 150508P00061500 P 05/08/15 61.5 4.60 5.50
CMCSA 150508P00062000 P 05/08/15 62.0 5.15 5.95
CMCSA 150508P00062500 P 05/08/15 62.5 5.60 6.10
CMCSA 150508P00063000 P 05/08/15 63.0 5.80 7.35
CMCSA 150508P00063500 P 05/08/15 63.5 6.30 7.85
CMCSA 150508P00064000 P 05/08/15 64.0 6.75 8.35
CMCSA 150508P00064500 P 05/08/15 64.5 7.25 8.80
CMCSA 150508P00065000 P 05/08/15 65.0 7.70 9.30
CMCSA 150508P00066000 P 05/08/15 66.0 8.70 10.30
CMCSA 150508P00067000 P 05/08/15 67.0 9.65 11.15
CMCSA 150515C00030000 C 05/15/15 30.0 25.50 27.35
CMCSA 150515C00032500 C 05/15/15 32.5 22.05 25.75
CMCSA 150515C00035000 C 05/15/15 35.0 19.55 23.25
CMCSA 150515C00037500 C 05/15/15 37.5 17.10 20.50
CMCSA 150515C00040000 C 05/15/15 40.0 14.60 17.70
CMCSA 150515C00042500 C 05/15/15 42.5 12.10 15.20
CMCSA 150515C00045000 C 05/15/15 45.0 9.60 12.70
CMCSA 150515C00047500 C 05/15/15 47.5 8.55 9.75
CMCSA 150515C00050000 C 05/15/15 50.0 7.10 7.35
CMCSA 150515C00052500 C 05/15/15 52.5 4.95 5.10
CMCSA 150515C00055000 C 05/15/15 55.0 3.05 3.20
CMCSA 150515C00057500 C 05/15/15 57.5 1.63 1.69
CMCSA 150515C00060000 C 05/15/15 60.0 0.71 0.76
CMCSA 150515C00062500 C 05/15/15 62.5 0.26 0.30
CMCSA 150515C00065000 C 05/15/15 65.0 0.07 0.12
CMCSA 150515C00067500 C 05/15/15 67.5 0.02 0.06
CMCSA 150515C00070000 C 05/15/15 70.0 0.00 0.04
CMCSA 150515C00075000 C 05/15/15 75.0 0.00 0.03
CMCSA 150515C00080000 C 05/15/15 80.0 0.00 0.03
CMCSA 150515C00085000 C 05/15/15 85.0 0.00 0.03
CMCSA 150515P00030000 P 05/15/15 30.0 0.00 0.03
CMCSA 150515P00032500 P 05/15/15 32.5 0.00 0.03
CMCSA 150515P00035000 P 05/15/15 35.0 0.00 0.03
CMCSA 150515P00037500 P 05/15/15 37.5 0.00 0.04
CMCSA 150515P00040000 P 05/15/15 40.0 0.00 0.05
CMCSA 150515P00042500 P 05/15/15 42.5 0.01 0.05
CMCSA 150515P00045000 P 05/15/15 45.0 0.04 0.08
CMCSA 150515P00047500 P 05/15/15 47.5 0.08 0.11
CMCSA 150515P00050000 P 05/15/15 50.0 0.20 0.23
CMCSA 150515P00052500 P 05/15/15 52.5 0.47 0.51
CMCSA 150515P00055000 P 05/15/15 55.0 1.04 1.08
CMCSA 150515P00057500 P 05/15/15 57.5 2.06 2.12
CMCSA 150515P00060000 P 05/15/15 60.0 3.65 3.75
CMCSA 150515P00062500 P 05/15/15 62.5 5.65 5.85
CMCSA 150515P00065000 P 05/15/15 65.0 7.75 9.20
CMCSA 150515P00067500 P 05/15/15 67.5 10.05 11.65
CMCSA 150515P00070000 P 05/15/15 70.0 12.35 14.15
CMCSA 150515P00075000 P 05/15/15 75.0 16.55 20.45
CMCSA 150515P00080000 P 05/15/15 80.0 21.45 24.20
CMCSA 150515P00085000 P 05/15/15 85.0 26.90 29.15
CMCSA 150717C00035000 C 07/17/15 35.0 20.85 22.40
CMCSA 150717C00037500 C 07/17/15 37.5 17.70 20.05
CMCSA 150717C00040000 C 07/17/15 40.0 15.80 17.50
CMCSA 150717C00042500 C 07/17/15 42.5 12.60 16.35
CMCSA 150717C00045000 C 07/17/15 45.0 11.15 12.90
CMCSA 150717C00047500 C 07/17/15 47.5 9.75 10.05
CMCSA 150717C00050000 C 07/17/15 50.0 7.55 7.85
CMCSA 150717C00052500 C 07/17/15 52.5 5.55 5.80
CMCSA 150717C00055000 C 07/17/15 55.0 3.95 4.05
CMCSA 150717C00057500 C 07/17/15 57.5 2.55 2.62
CMCSA 150717C00060000 C 07/17/15 60.0 1.51 1.59
CMCSA 150717C00062500 C 07/17/15 62.5 0.83 0.91
CMCSA 150717C00065000 C 07/17/15 65.0 0.43 0.49
CMCSA 150717C00067500 C 07/17/15 67.5 0.20 0.25
CMCSA 150717C00070000 C 07/17/15 70.0 0.09 0.15
CMCSA 150717P00035000 P 07/17/15 35.0 0.02 0.07
CMCSA 150717P00037500 P 07/17/15 37.5 0.05 0.08
CMCSA 150717P00040000 P 07/17/15 40.0 0.10 0.12
CMCSA 150717P00042500 P 07/17/15 42.5 0.15 0.19
CMCSA 150717P00045000 P 07/17/15 45.0 0.25 0.31
CMCSA 150717P00047500 P 07/17/15 47.5 0.44 0.51
CMCSA 150717P00050000 P 07/17/15 50.0 0.75 0.83
CMCSA 150717P00052500 P 07/17/15 52.5 1.26 1.35
CMCSA 150717P00055000 P 07/17/15 55.0 2.04 2.14
CMCSA 150717P00057500 P 07/17/15 57.5 3.15 3.30
CMCSA 150717P00060000 P 07/17/15 60.0 4.60 4.75
CMCSA 150717P00062500 P 07/17/15 62.5 6.45 6.70
CMCSA 150717P00065000 P 07/17/15 65.0 8.55 8.80
CMCSA 150717P00067500 P 07/17/15 67.5 10.30 12.05
CMCSA 150717P00070000 P 07/17/15 70.0 12.65 14.75
CMCSA 151016C00037500 C 10/16/15 37.5 18.50 20.30
CMCSA 151016C00040000 C 10/16/15 40.0 15.25 18.40
CMCSA 151016C00042500 C 10/16/15 42.5 13.65 15.45
CMCSA 151016C00045000 C 10/16/15 45.0 12.40 12.65
CMCSA 151016C00047500 C 10/16/15 47.5 10.15 10.45
CMCSA 151016C00050000 C 10/16/15 50.0 8.15 8.40
CMCSA 151016C00052500 C 10/16/15 52.5 6.30 6.55
CMCSA 151016C00055000 C 10/16/15 55.0 4.75 4.90
CMCSA 151016C00057500 C 10/16/15 57.5 3.40 3.55
CMCSA 151016C00060000 C 10/16/15 60.0 2.36 2.43
CMCSA 151016C00062500 C 10/16/15 62.5 1.55 1.62
CMCSA 151016C00065000 C 10/16/15 65.0 0.98 1.04
CMCSA 151016C00067500 C 10/16/15 67.5 0.59 0.65
CMCSA 151016C00070000 C 10/16/15 70.0 0.34 0.40
CMCSA 151016C00075000 C 10/16/15 75.0 0.10 0.17
CMCSA 151016P00037500 P 10/16/15 37.5 0.19 0.23
CMCSA 151016P00040000 P 10/16/15 40.0 0.29 0.34
CMCSA 151016P00042500 P 10/16/15 42.5 0.44 0.51
CMCSA 151016P00045000 P 10/16/15 45.0 0.67 0.74
CMCSA 151016P00047500 P 10/16/15 47.5 0.99 1.07
CMCSA 151016P00050000 P 10/16/15 50.0 1.46 1.55
CMCSA 151016P00052500 P 10/16/15 52.5 2.14 2.23
CMCSA 151016P00055000 P 10/16/15 55.0 3.00 3.15
CMCSA 151016P00057500 P 10/16/15 57.5 4.15 4.30
CMCSA 151016P00060000 P 10/16/15 60.0 5.60 5.75
CMCSA 151016P00062500 P 10/16/15 62.5 7.30 7.45
CMCSA 151016P00065000 P 10/16/15 65.0 9.20 9.55
CMCSA 151016P00067500 P 10/16/15 67.5 11.30 11.65
CMCSA 151016P00070000 P 10/16/15 70.0 13.05 14.80
CMCSA 151016P00075000 P 10/16/15 75.0 17.70 19.60
CMCSA 160115C00025000 C 01/15/16 25.0 29.55 34.00
CMCSA 160115C00028000 C 01/15/16 28.0 26.55 30.75
CMCSA 160115C00030000 C 01/15/16 30.0 24.60 28.60
CMCSA 160115C00033000 C 01/15/16 33.0 21.95 25.65
CMCSA 160115C00035000 C 01/15/16 35.0 20.10 23.75
CMCSA 160115C00038000 C 01/15/16 38.0 17.50 19.55
CMCSA 160115C00040000 C 01/15/16 40.0 15.80 17.50
CMCSA 160115C00042000 C 01/15/16 42.0 13.80 15.65
CMCSA 160115C00045000 C 01/15/16 45.0 12.65 13.00
CMCSA 160115C00047000 C 01/15/16 47.0 11.00 11.30
CMCSA 160115C00050000 C 01/15/16 50.0 8.65 8.95
CMCSA 160115C00052500 C 01/15/16 52.5 7.05 7.20
CMCSA 160115C00055000 C 01/15/16 55.0 5.50 5.65
CMCSA 160115C00057500 C 01/15/16 57.5 4.15 4.30
CMCSA 160115C00060000 C 01/15/16 60.0 3.05 3.20
CMCSA 160115C00062500 C 01/15/16 62.5 2.21 2.30
CMCSA 160115C00065000 C 01/15/16 65.0 1.55 1.63
CMCSA 160115C00067500 C 01/15/16 67.5 1.05 1.11
CMCSA 160115C00070000 C 01/15/16 70.0 0.69 0.75
CMCSA 160115C00075000 C 01/15/16 75.0 0.29 0.35
CMCSA 160115C00080000 C 01/15/16 80.0 0.10 0.18
CMCSA 160115P00025000 P 01/15/16 25.0 0.05 0.10
CMCSA 160115P00028000 P 01/15/16 28.0 0.09 0.13
CMCSA 160115P00030000 P 01/15/16 30.0 0.13 0.17
CMCSA 160115P00033000 P 01/15/16 33.0 0.21 0.25
CMCSA 160115P00035000 P 01/15/16 35.0 0.27 0.31
CMCSA 160115P00038000 P 01/15/16 38.0 0.42 0.49
CMCSA 160115P00040000 P 01/15/16 40.0 0.56 0.64
CMCSA 160115P00042000 P 01/15/16 42.0 0.74 0.82
CMCSA 160115P00045000 P 01/15/16 45.0 1.12 1.20
CMCSA 160115P00047000 P 01/15/16 47.0 1.47 1.55
CMCSA 160115P00050000 P 01/15/16 50.0 2.16 2.24
CMCSA 160115P00052500 P 01/15/16 52.5 2.92 3.05
CMCSA 160115P00055000 P 01/15/16 55.0 3.85 4.05
CMCSA 160115P00057500 P 01/15/16 57.5 5.05 5.20
CMCSA 160115P00060000 P 01/15/16 60.0 6.45 6.60
CMCSA 160115P00062500 P 01/15/16 62.5 8.10 8.25
CMCSA 160115P00065000 P 01/15/16 65.0 9.90 10.10
CMCSA 160115P00067500 P 01/15/16 67.5 11.90 12.30
CMCSA 160115P00070000 P 01/15/16 70.0 14.00 14.40
CMCSA 160115P00075000 P 01/15/16 75.0 17.30 20.45
CMCSA 160115P00080000 P 01/15/16 80.0 21.95 25.70
CMCSA 170120C00025000 C 01/20/17 25.0 29.50 34.00
CMCSA 170120C00028000 C 01/20/17 28.0 26.50 31.10
CMCSA 170120C00030000 C 01/20/17 30.0 24.50 29.10
CMCSA 170120C00033000 C 01/20/17 33.0 21.50 26.15
CMCSA 170120C00035000 C 01/20/17 35.0 20.30 24.00
CMCSA 170120C00038000 C 01/20/17 38.0 17.70 21.20
CMCSA 170120C00040000 C 01/20/17 40.0 17.50 18.20
CMCSA 170120C00043000 C 01/20/17 43.0 15.00 15.75
CMCSA 170120C00045000 C 01/20/17 45.0 13.45 14.25
CMCSA 170120C00048000 C 01/20/17 48.0 11.20 12.10
CMCSA 170120C00050000 C 01/20/17 50.0 9.95 10.75
CMCSA 170120C00052500 C 01/20/17 52.5 8.40 9.20
CMCSA 170120C00055000 C 01/20/17 55.0 7.05 7.95
CMCSA 170120C00057500 C 01/20/17 57.5 5.85 6.75
CMCSA 170120C00060000 C 01/20/17 60.0 4.75 5.70
CMCSA 170120C00062500 C 01/20/17 62.5 3.80 4.80
CMCSA 170120C00065000 C 01/20/17 65.0 3.05 4.00
CMCSA 170120C00067500 C 01/20/17 67.5 2.37 3.35
CMCSA 170120C00070000 C 01/20/17 70.0 1.83 2.68
CMCSA 170120C00075000 C 01/20/17 75.0 1.27 1.81
CMCSA 170120C00080000 C 01/20/17 80.0 0.53 1.22
CMCSA 170120C00085000 C 01/20/17 85.0 0.26 0.79
CMCSA 170120C00090000 C 01/20/17 90.0 0.11 0.52
CMCSA 170120P00025000 P 01/20/17 25.0 0.11 0.42
CMCSA 170120P00028000 P 01/20/17 28.0 0.22 0.61
CMCSA 170120P00030000 P 01/20/17 30.0 0.33 0.77
CMCSA 170120P00033000 P 01/20/17 33.0 0.65 1.07
CMCSA 170120P00035000 P 01/20/17 35.0 0.77 1.32
CMCSA 170120P00038000 P 01/20/17 38.0 1.16 1.78
CMCSA 170120P00040000 P 01/20/17 40.0 1.49 2.15
CMCSA 170120P00043000 P 01/20/17 43.0 2.14 2.79
CMCSA 170120P00045000 P 01/20/17 45.0 2.62 3.30
CMCSA 170120P00048000 P 01/20/17 48.0 3.50 4.30
CMCSA 170120P00050000 P 01/20/17 50.0 4.25 4.95
CMCSA 170120P00052500 P 01/20/17 52.5 5.25 5.95
CMCSA 170120P00055000 P 01/20/17 55.0 6.40 7.10
CMCSA 170120P00057500 P 01/20/17 57.5 7.65 8.40
CMCSA 170120P00060000 P 01/20/17 60.0 9.00 9.90
CMCSA 170120P00062500 P 01/20/17 62.5 10.55 11.45
CMCSA 170120P00065000 P 01/20/17 65.0 11.90 13.15
CMCSA 170120P00067500 P 01/20/17 67.5 14.05 14.95
CMCSA 170120P00070000 P 01/20/17 70.0 15.90 16.90
CMCSA 170120P00075000 P 01/20/17 75.0 19.70 20.95
CMCSA 170120P00080000 P 01/20/17 80.0 24.25 25.35
CMCSA 170120P00085000 P 01/20/17 85.0 27.55 31.65
CMCSA 170120P00090000 P 01/20/17 90.0 32.00 36.15

OPRA data is delayed 15 minutes.