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 Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMCSA 160729C00045000 C 07/29/16 45.0 21.55 24.15
CMCSA 160729C00050000 C 07/29/16 50.0 16.05 18.05
CMCSA 160729C00052500 C 07/29/16 52.5 13.60 15.75
CMCSA 160729C00054000 C 07/29/16 54.0 12.10 15.60
CMCSA 160729C00055000 C 07/29/16 55.0 11.05 13.40
CMCSA 160729C00055500 C 07/29/16 55.5 10.60 14.05
CMCSA 160729C00056000 C 07/29/16 56.0 10.10 12.40
CMCSA 160729C00056500 C 07/29/16 56.5 9.60 12.40
CMCSA 160729C00057000 C 07/29/16 57.0 9.15 11.50
CMCSA 160729C00057500 C 07/29/16 57.5 9.85 10.55
CMCSA 160729C00058000 C 07/29/16 58.0 9.35 10.25
CMCSA 160729C00058500 C 07/29/16 58.5 7.75 11.20
CMCSA 160729C00059000 C 07/29/16 59.0 8.35 9.25
CMCSA 160729C00059500 C 07/29/16 59.5 7.90 9.10
CMCSA 160729C00060000 C 07/29/16 60.0 7.55 7.95
CMCSA 160729C00060500 C 07/29/16 60.5 7.30 7.65
CMCSA 160729C00061000 C 07/29/16 61.0 6.80 7.15
CMCSA 160729C00061500 C 07/29/16 61.5 6.30 6.45
CMCSA 160729C00062000 C 07/29/16 62.0 5.80 5.95
CMCSA 160729C00062500 C 07/29/16 62.5 5.30 5.45
CMCSA 160729C00063000 C 07/29/16 63.0 4.80 4.95
CMCSA 160729C00063500 C 07/29/16 63.5 4.30 4.45
CMCSA 160729C00064000 C 07/29/16 64.0 3.80 3.95
CMCSA 160729C00064500 C 07/29/16 64.5 3.30 3.45
CMCSA 160729C00065000 C 07/29/16 65.0 2.77 2.94
CMCSA 160729C00065500 C 07/29/16 65.5 2.30 2.46
CMCSA 160729C00066000 C 07/29/16 66.0 1.80 1.94
CMCSA 160729C00066500 C 07/29/16 66.5 1.34 1.45
CMCSA 160729C00067000 C 07/29/16 67.0 0.83 0.97
CMCSA 160729C00067500 C 07/29/16 67.5 0.43 0.52
CMCSA 160729C00068000 C 07/29/16 68.0 0.15 0.19
CMCSA 160729C00068500 C 07/29/16 68.5 0.03 0.10
CMCSA 160729C00069000 C 07/29/16 69.0 0.01 0.03
CMCSA 160729C00069500 C 07/29/16 69.5 0.00 0.13
CMCSA 160729C00070000 C 07/29/16 70.0 0.01 0.16
CMCSA 160729C00070500 C 07/29/16 70.5 0.00 0.25
CMCSA 160729C00071000 C 07/29/16 71.0 0.00 0.25
CMCSA 160729C00071500 C 07/29/16 71.5 0.00 0.25
CMCSA 160729C00072000 C 07/29/16 72.0 0.00 0.25
CMCSA 160729C00072500 C 07/29/16 72.5 0.00 0.25
CMCSA 160729C00073000 C 07/29/16 73.0 0.00 0.08
CMCSA 160729C00073500 C 07/29/16 73.5 0.00 0.25
CMCSA 160729C00074000 C 07/29/16 74.0 0.00 0.25
CMCSA 160729C00074500 C 07/29/16 74.5 0.00 0.25
CMCSA 160729C00075000 C 07/29/16 75.0 0.00 0.25
CMCSA 160729C00076000 C 07/29/16 76.0 0.00 0.25
CMCSA 160729C00077000 C 07/29/16 77.0 0.00 0.25
CMCSA 160729C00080000 C 07/29/16 80.0 0.00 0.25
CMCSA 160729C00085000 C 07/29/16 85.0 0.00 0.10
CMCSA 160729C00090000 C 07/29/16 90.0 0.00 0.25
CMCSA 160729P00045000 P 07/29/16 45.0 0.00 0.25
CMCSA 160729P00050000 P 07/29/16 50.0 0.00 0.25
CMCSA 160729P00052500 P 07/29/16 52.5 0.00 0.25
CMCSA 160729P00054000 P 07/29/16 54.0 0.00 0.02
CMCSA 160729P00055000 P 07/29/16 55.0 0.00 0.02
CMCSA 160729P00055500 P 07/29/16 55.5 0.00 0.25
CMCSA 160729P00056000 P 07/29/16 56.0 0.00 0.04
CMCSA 160729P00056500 P 07/29/16 56.5 0.00 0.25
CMCSA 160729P00057000 P 07/29/16 57.0 0.00 0.25
CMCSA 160729P00057500 P 07/29/16 57.5 0.00 0.02
CMCSA 160729P00058000 P 07/29/16 58.0 0.00 0.04
CMCSA 160729P00058500 P 07/29/16 58.5 0.00 0.04
CMCSA 160729P00059000 P 07/29/16 59.0 0.00 0.04
CMCSA 160729P00059500 P 07/29/16 59.5 0.00 0.02
CMCSA 160729P00060000 P 07/29/16 60.0 0.00 0.04
CMCSA 160729P00060500 P 07/29/16 60.5 0.00 0.25
CMCSA 160729P00061000 P 07/29/16 61.0 0.00 0.05
CMCSA 160729P00061500 P 07/29/16 61.5 0.00 0.10
CMCSA 160729P00062000 P 07/29/16 62.0 0.00 0.07
CMCSA 160729P00062500 P 07/29/16 62.5 0.00 0.07
CMCSA 160729P00063000 P 07/29/16 63.0 0.00 0.13
CMCSA 160729P00063500 P 07/29/16 63.5 0.00 0.04
CMCSA 160729P00064000 P 07/29/16 64.0 0.00 0.04
CMCSA 160729P00064500 P 07/29/16 64.5 0.00 0.23
CMCSA 160729P00065000 P 07/29/16 65.0 0.01 0.20
CMCSA 160729P00065500 P 07/29/16 65.5 0.00 0.03
CMCSA 160729P00066000 P 07/29/16 66.0 0.00 0.20
CMCSA 160729P00066500 P 07/29/16 66.5 0.01 0.14
CMCSA 160729P00067000 P 07/29/16 67.0 0.03 0.06
CMCSA 160729P00067500 P 07/29/16 67.5 0.09 0.13
CMCSA 160729P00068000 P 07/29/16 68.0 0.28 0.35
CMCSA 160729P00068500 P 07/29/16 68.5 0.62 0.75
CMCSA 160729P00069000 P 07/29/16 69.0 1.08 1.23
CMCSA 160729P00069500 P 07/29/16 69.5 1.58 1.74
CMCSA 160729P00070000 P 07/29/16 70.0 2.07 2.19
CMCSA 160729P00070500 P 07/29/16 70.5 2.58 2.74
CMCSA 160729P00071000 P 07/29/16 71.0 2.95 3.20
CMCSA 160729P00071500 P 07/29/16 71.5 3.50 3.70
CMCSA 160729P00072000 P 07/29/16 72.0 3.85 4.20
CMCSA 160729P00072500 P 07/29/16 72.5 4.35 4.70
CMCSA 160729P00073000 P 07/29/16 73.0 4.85 5.20
CMCSA 160729P00073500 P 07/29/16 73.5 5.50 5.70
CMCSA 160729P00074000 P 07/29/16 74.0 5.85 6.20
CMCSA 160729P00074500 P 07/29/16 74.5 6.35 6.70
CMCSA 160729P00075000 P 07/29/16 75.0 7.00 7.20
CMCSA 160729P00076000 P 07/29/16 76.0 6.05 9.40
CMCSA 160729P00077000 P 07/29/16 77.0 7.10 10.45
CMCSA 160729P00080000 P 07/29/16 80.0 10.05 12.35
CMCSA 160729P00085000 P 07/29/16 85.0 15.00 17.35
CMCSA 160729P00090000 P 07/29/16 90.0 21.15 22.50
CMCSA 160805C00045000 C 08/05/16 45.0 22.15 23.45
CMCSA 160805C00050000 C 08/05/16 50.0 16.10 18.10
CMCSA 160805C00053000 C 08/05/16 53.0 13.05 15.30
CMCSA 160805C00054000 C 08/05/16 54.0 12.60 14.40
CMCSA 160805C00055000 C 08/05/16 55.0 11.25 13.40
CMCSA 160805C00055500 C 08/05/16 55.5 10.60 12.80
CMCSA 160805C00056000 C 08/05/16 56.0 10.05 12.45
CMCSA 160805C00056500 C 08/05/16 56.5 9.60 11.80
CMCSA 160805C00057000 C 08/05/16 57.0 9.05 12.10
CMCSA 160805C00057500 C 08/05/16 57.5 8.55 10.90
CMCSA 160805C00058000 C 08/05/16 58.0 9.45 10.45
CMCSA 160805C00058500 C 08/05/16 58.5 8.95 9.75
CMCSA 160805C00059000 C 08/05/16 59.0 8.45 9.25
CMCSA 160805C00059500 C 08/05/16 59.5 7.70 9.00
CMCSA 160805C00060000 C 08/05/16 60.0 7.45 8.05
CMCSA 160805C00060500 C 08/05/16 60.5 7.30 7.50
CMCSA 160805C00061000 C 08/05/16 61.0 6.85 7.05
CMCSA 160805C00061500 C 08/05/16 61.5 6.30 6.55
CMCSA 160805C00062000 C 08/05/16 62.0 5.85 6.00
CMCSA 160805C00062500 C 08/05/16 62.5 5.35 5.50
CMCSA 160805C00063000 C 08/05/16 63.0 4.85 5.00
CMCSA 160805C00063500 C 08/05/16 63.5 4.35 4.50
CMCSA 160805C00064000 C 08/05/16 64.0 3.85 4.00
CMCSA 160805C00064500 C 08/05/16 64.5 3.20 3.55
CMCSA 160805C00065000 C 08/05/16 65.0 2.91 3.00
CMCSA 160805C00065500 C 08/05/16 65.5 2.43 2.53
CMCSA 160805C00066000 C 08/05/16 66.0 1.99 2.07
CMCSA 160805C00066500 C 08/05/16 66.5 1.52 1.62
CMCSA 160805C00067000 C 08/05/16 67.0 1.12 1.21
CMCSA 160805C00067500 C 08/05/16 67.5 0.78 0.84
CMCSA 160805C00068000 C 08/05/16 68.0 0.49 0.55
CMCSA 160805C00068500 C 08/05/16 68.5 0.28 0.33
CMCSA 160805C00069000 C 08/05/16 69.0 0.14 0.18
CMCSA 160805C00069500 C 08/05/16 69.5 0.06 0.12
CMCSA 160805C00070000 C 08/05/16 70.0 0.02 0.08
CMCSA 160805C00070500 C 08/05/16 70.5 0.00 0.13
CMCSA 160805C00071000 C 08/05/16 71.0 0.00 0.18
CMCSA 160805C00071500 C 08/05/16 71.5 0.00 0.25
CMCSA 160805C00072000 C 08/05/16 72.0 0.00 0.25
CMCSA 160805C00072500 C 08/05/16 72.5 0.00 0.25
CMCSA 160805C00073000 C 08/05/16 73.0 0.00 0.25
CMCSA 160805C00073500 C 08/05/16 73.5 0.00 0.25
CMCSA 160805C00074000 C 08/05/16 74.0 0.00 0.25
CMCSA 160805C00074500 C 08/05/16 74.5 0.00 0.25
CMCSA 160805C00075000 C 08/05/16 75.0 0.00 0.25
CMCSA 160805C00075500 C 08/05/16 75.5 0.00 0.25
CMCSA 160805C00076000 C 08/05/16 76.0 0.00 0.25
CMCSA 160805C00077000 C 08/05/16 77.0 0.00 0.25
CMCSA 160805C00080000 C 08/05/16 80.0 0.00 0.50
CMCSA 160805C00085000 C 08/05/16 85.0 0.00 0.60
CMCSA 160805C00090000 C 08/05/16 90.0 0.00 0.50
CMCSA 160805P00045000 P 08/05/16 45.0 0.00 0.25
CMCSA 160805P00050000 P 08/05/16 50.0 0.00 0.25
CMCSA 160805P00053000 P 08/05/16 53.0 0.00 0.25
CMCSA 160805P00054000 P 08/05/16 54.0 0.00 0.25
CMCSA 160805P00055000 P 08/05/16 55.0 0.00 0.25
CMCSA 160805P00055500 P 08/05/16 55.5 0.00 0.25
CMCSA 160805P00056000 P 08/05/16 56.0 0.00 0.25
CMCSA 160805P00056500 P 08/05/16 56.5 0.00 0.07
CMCSA 160805P00057000 P 08/05/16 57.0 0.00 0.17
CMCSA 160805P00057500 P 08/05/16 57.5 0.00 0.08
CMCSA 160805P00058000 P 08/05/16 58.0 0.00 0.07
CMCSA 160805P00058500 P 08/05/16 58.5 0.00 0.25
CMCSA 160805P00059000 P 08/05/16 59.0 0.00 0.25
CMCSA 160805P00059500 P 08/05/16 59.5 0.00 0.25
CMCSA 160805P00060000 P 08/05/16 60.0 0.00 0.25
CMCSA 160805P00060500 P 08/05/16 60.5 0.00 0.24
CMCSA 160805P00061000 P 08/05/16 61.0 0.00 0.22
CMCSA 160805P00061500 P 08/05/16 61.5 0.00 0.22
CMCSA 160805P00062000 P 08/05/16 62.0 0.02 0.20
CMCSA 160805P00062500 P 08/05/16 62.5 0.02 0.20
CMCSA 160805P00063000 P 08/05/16 63.0 0.03 0.20
CMCSA 160805P00063500 P 08/05/16 63.5 0.03 0.20
CMCSA 160805P00064000 P 08/05/16 64.0 0.04 0.20
CMCSA 160805P00064500 P 08/05/16 64.5 0.05 0.20
CMCSA 160805P00065000 P 08/05/16 65.0 0.07 0.10
CMCSA 160805P00065500 P 08/05/16 65.5 0.09 0.13
CMCSA 160805P00066000 P 08/05/16 66.0 0.13 0.16
CMCSA 160805P00066500 P 08/05/16 66.5 0.18 0.22
CMCSA 160805P00067000 P 08/05/16 67.0 0.28 0.32
CMCSA 160805P00067500 P 08/05/16 67.5 0.41 0.47
CMCSA 160805P00068000 P 08/05/16 68.0 0.61 0.67
CMCSA 160805P00068500 P 08/05/16 68.5 0.90 0.99
CMCSA 160805P00069000 P 08/05/16 69.0 1.25 1.31
CMCSA 160805P00069500 P 08/05/16 69.5 1.66 1.75
CMCSA 160805P00070000 P 08/05/16 70.0 2.11 2.22
CMCSA 160805P00070500 P 08/05/16 70.5 2.56 2.78
CMCSA 160805P00071000 P 08/05/16 71.0 2.97 3.40
CMCSA 160805P00071500 P 08/05/16 71.5 3.55 3.70
CMCSA 160805P00072000 P 08/05/16 72.0 4.00 4.20
CMCSA 160805P00072500 P 08/05/16 72.5 4.30 4.70
CMCSA 160805P00073000 P 08/05/16 73.0 5.00 5.25
CMCSA 160805P00073500 P 08/05/16 73.5 5.55 5.70
CMCSA 160805P00074000 P 08/05/16 74.0 5.85 6.20
CMCSA 160805P00074500 P 08/05/16 74.5 6.55 6.70
CMCSA 160805P00075000 P 08/05/16 75.0 6.85 7.20
CMCSA 160805P00075500 P 08/05/16 75.5 6.80 7.70
CMCSA 160805P00076000 P 08/05/16 76.0 7.15 8.50
CMCSA 160805P00077000 P 08/05/16 77.0 8.15 9.40
CMCSA 160805P00080000 P 08/05/16 80.0 10.00 13.95
CMCSA 160805P00085000 P 08/05/16 85.0 15.00 18.95
CMCSA 160805P00090000 P 08/05/16 90.0 20.65 22.95
CMCSA 160812C00045000 C 08/12/16 45.0 21.60 23.25
CMCSA 160812C00050000 C 08/12/16 50.0 16.10 18.25
CMCSA 160812C00052500 C 08/12/16 52.5 13.60 17.80
CMCSA 160812C00054000 C 08/12/16 54.0 12.05 14.10
CMCSA 160812C00055000 C 08/12/16 55.0 11.10 13.20
CMCSA 160812C00056000 C 08/12/16 56.0 9.75 13.85
CMCSA 160812C00056500 C 08/12/16 56.5 9.25 12.50
CMCSA 160812C00057000 C 08/12/16 57.0 9.15 11.25
CMCSA 160812C00057500 C 08/12/16 57.5 8.60 10.80
CMCSA 160812C00058000 C 08/12/16 58.0 9.45 10.20
CMCSA 160812C00058500 C 08/12/16 58.5 8.20 9.60
CMCSA 160812C00059000 C 08/12/16 59.0 8.40 9.70
CMCSA 160812C00059500 C 08/12/16 59.5 7.90 8.60
CMCSA 160812C00060000 C 08/12/16 60.0 7.40 8.20
CMCSA 160812C00060500 C 08/12/16 60.5 7.35 7.50
CMCSA 160812C00061000 C 08/12/16 61.0 6.85 7.00
CMCSA 160812C00061500 C 08/12/16 61.5 6.35 6.55
CMCSA 160812C00062000 C 08/12/16 62.0 5.85 6.05
CMCSA 160812C00062500 C 08/12/16 62.5 5.35 5.55
CMCSA 160812C00063000 C 08/12/16 63.0 4.90 5.05
CMCSA 160812C00063500 C 08/12/16 63.5 4.40 4.55
CMCSA 160812C00064000 C 08/12/16 64.0 3.90 4.05
CMCSA 160812C00064500 C 08/12/16 64.5 3.45 3.60
CMCSA 160812C00065000 C 08/12/16 65.0 3.00 3.10
CMCSA 160812C00065500 C 08/12/16 65.5 2.53 2.65
CMCSA 160812C00066000 C 08/12/16 66.0 2.11 2.22
CMCSA 160812C00066500 C 08/12/16 66.5 1.71 1.80
CMCSA 160812C00067000 C 08/12/16 67.0 1.32 1.41
CMCSA 160812C00067500 C 08/12/16 67.5 1.02 1.07
CMCSA 160812C00068000 C 08/12/16 68.0 0.73 0.77
CMCSA 160812C00068500 C 08/12/16 68.5 0.50 0.54
CMCSA 160812C00069000 C 08/12/16 69.0 0.31 0.37
CMCSA 160812C00069500 C 08/12/16 69.5 0.19 0.23
CMCSA 160812C00070000 C 08/12/16 70.0 0.11 0.18
CMCSA 160812C00070500 C 08/12/16 70.5 0.00 0.20
CMCSA 160812C00071000 C 08/12/16 71.0 0.00 0.15
CMCSA 160812C00071500 C 08/12/16 71.5 0.00 0.25
CMCSA 160812C00072000 C 08/12/16 72.0 0.00 0.25
CMCSA 160812C00072500 C 08/12/16 72.5 0.00 0.25
CMCSA 160812C00073000 C 08/12/16 73.0 0.00 0.25
CMCSA 160812C00073500 C 08/12/16 73.5 0.00 0.25
CMCSA 160812C00074000 C 08/12/16 74.0 0.00 0.25
CMCSA 160812C00074500 C 08/12/16 74.5 0.00 0.25
CMCSA 160812C00075000 C 08/12/16 75.0 0.00 0.25
CMCSA 160812C00075500 C 08/12/16 75.5 0.00 0.25
CMCSA 160812C00076000 C 08/12/16 76.0 0.00 0.25
CMCSA 160812C00077000 C 08/12/16 77.0 0.00 0.25
CMCSA 160812C00080000 C 08/12/16 80.0 0.00 0.60
CMCSA 160812C00085000 C 08/12/16 85.0 0.00 0.50
CMCSA 160812C00090000 C 08/12/16 90.0 0.00 0.70
CMCSA 160812P00045000 P 08/12/16 45.0 0.00 0.25
CMCSA 160812P00050000 P 08/12/16 50.0 0.00 0.25
CMCSA 160812P00052500 P 08/12/16 52.5 0.00 0.60
CMCSA 160812P00054000 P 08/12/16 54.0 0.00 0.25
CMCSA 160812P00055000 P 08/12/16 55.0 0.00 0.25
CMCSA 160812P00056000 P 08/12/16 56.0 0.00 0.25
CMCSA 160812P00056500 P 08/12/16 56.5 0.00 0.25
CMCSA 160812P00057000 P 08/12/16 57.0 0.00 0.25
CMCSA 160812P00057500 P 08/12/16 57.5 0.00 0.25
CMCSA 160812P00058000 P 08/12/16 58.0 0.00 0.25
CMCSA 160812P00058500 P 08/12/16 58.5 0.00 0.25
CMCSA 160812P00059000 P 08/12/16 59.0 0.00 0.25
CMCSA 160812P00059500 P 08/12/16 59.5 0.00 0.25
CMCSA 160812P00060000 P 08/12/16 60.0 0.00 0.25
CMCSA 160812P00060500 P 08/12/16 60.5 0.00 0.25
CMCSA 160812P00061000 P 08/12/16 61.0 0.00 0.25
CMCSA 160812P00061500 P 08/12/16 61.5 0.00 0.25
CMCSA 160812P00062000 P 08/12/16 62.0 0.00 0.25
CMCSA 160812P00062500 P 08/12/16 62.5 0.00 0.25
CMCSA 160812P00063000 P 08/12/16 63.0 0.00 0.25
CMCSA 160812P00063500 P 08/12/16 63.5 0.00 0.25
CMCSA 160812P00064000 P 08/12/16 64.0 0.00 0.15
CMCSA 160812P00064500 P 08/12/16 64.5 0.09 0.16
CMCSA 160812P00065000 P 08/12/16 65.0 0.14 0.19
CMCSA 160812P00065500 P 08/12/16 65.5 0.20 0.24
CMCSA 160812P00066000 P 08/12/16 66.0 0.27 0.31
CMCSA 160812P00066500 P 08/12/16 66.5 0.36 0.40
CMCSA 160812P00067000 P 08/12/16 67.0 0.48 0.52
CMCSA 160812P00067500 P 08/12/16 67.5 0.64 0.69
CMCSA 160812P00068000 P 08/12/16 68.0 0.83 0.90
CMCSA 160812P00068500 P 08/12/16 68.5 1.10 1.18
CMCSA 160812P00069000 P 08/12/16 69.0 1.42 1.51
CMCSA 160812P00069500 P 08/12/16 69.5 1.79 1.90
CMCSA 160812P00070000 P 08/12/16 70.0 2.20 2.30
CMCSA 160812P00070500 P 08/12/16 70.5 2.54 2.75
CMCSA 160812P00071000 P 08/12/16 71.0 3.10 3.25
CMCSA 160812P00071500 P 08/12/16 71.5 3.55 3.70
CMCSA 160812P00072000 P 08/12/16 72.0 4.05 4.20
CMCSA 160812P00072500 P 08/12/16 72.5 4.55 4.70
CMCSA 160812P00073000 P 08/12/16 73.0 5.05 5.20
CMCSA 160812P00073500 P 08/12/16 73.5 5.35 5.70
CMCSA 160812P00074000 P 08/12/16 74.0 5.85 6.20
CMCSA 160812P00074500 P 08/12/16 74.5 6.35 6.70
CMCSA 160812P00075000 P 08/12/16 75.0 6.85 7.20
CMCSA 160812P00075500 P 08/12/16 75.5 6.65 7.70
CMCSA 160812P00076000 P 08/12/16 76.0 6.50 8.35
CMCSA 160812P00077000 P 08/12/16 77.0 7.15 9.70
CMCSA 160812P00080000 P 08/12/16 80.0 10.05 13.95
CMCSA 160812P00085000 P 08/12/16 85.0 14.70 17.25
CMCSA 160812P00090000 P 08/12/16 90.0 20.80 22.25
CMCSA 160819C00032500 C 08/19/16 32.5 34.95 36.10
CMCSA 160819C00035000 C 08/19/16 35.0 30.85 34.20
CMCSA 160819C00037500 C 08/19/16 37.5 29.40 30.70
CMCSA 160819C00040000 C 08/19/16 40.0 26.05 28.60
CMCSA 160819C00042500 C 08/19/16 42.5 23.45 26.70
CMCSA 160819C00045000 C 08/19/16 45.0 22.05 23.40
CMCSA 160819C00047500 C 08/19/16 47.5 19.50 20.90
CMCSA 160819C00049000 C 08/19/16 49.0 18.10 19.40
CMCSA 160819C00050000 C 08/19/16 50.0 17.30 18.65
CMCSA 160819C00052000 C 08/19/16 52.0 15.15 16.25
CMCSA 160819C00052500 C 08/19/16 52.5 14.65 16.30
CMCSA 160819C00053000 C 08/19/16 53.0 14.15 15.75
CMCSA 160819C00054000 C 08/19/16 54.0 13.20 14.70
CMCSA 160819C00054500 C 08/19/16 54.5 12.55 14.25
CMCSA 160819C00055000 C 08/19/16 55.0 12.55 13.45
CMCSA 160819C00055500 C 08/19/16 55.5 12.05 13.15
CMCSA 160819C00056000 C 08/19/16 56.0 11.50 12.65
CMCSA 160819C00056500 C 08/19/16 56.5 10.95 11.95
CMCSA 160819C00057000 C 08/19/16 57.0 10.65 11.20
CMCSA 160819C00057500 C 08/19/16 57.5 10.10 11.15
CMCSA 160819C00058000 C 08/19/16 58.0 9.70 10.45
CMCSA 160819C00058500 C 08/19/16 58.5 9.20 9.70
CMCSA 160819C00059000 C 08/19/16 59.0 8.70 9.50
CMCSA 160819C00059500 C 08/19/16 59.5 8.05 8.95
CMCSA 160819C00060000 C 08/19/16 60.0 7.55 8.45
CMCSA 160819C00060500 C 08/19/16 60.5 7.40 7.50
CMCSA 160819C00061000 C 08/19/16 61.0 6.90 7.05
CMCSA 160819C00061500 C 08/19/16 61.5 6.40 6.55
CMCSA 160819C00062000 C 08/19/16 62.0 5.90 6.05
CMCSA 160819C00062500 C 08/19/16 62.5 5.45 5.55
CMCSA 160819C00063000 C 08/19/16 63.0 4.95 5.10
CMCSA 160819C00063500 C 08/19/16 63.5 4.50 4.60
CMCSA 160819C00064000 C 08/19/16 64.0 4.00 4.20
CMCSA 160819C00064500 C 08/19/16 64.5 3.55 3.70
CMCSA 160819C00065000 C 08/19/16 65.0 3.10 3.25
CMCSA 160819C00065500 C 08/19/16 65.5 2.66 2.78
CMCSA 160819C00066000 C 08/19/16 66.0 2.27 2.36
CMCSA 160819C00066500 C 08/19/16 66.5 1.89 1.95
CMCSA 160819C00067000 C 08/19/16 67.0 1.54 1.59
CMCSA 160819C00067500 C 08/19/16 67.5 1.21 1.26
CMCSA 160819C00068000 C 08/19/16 68.0 0.92 0.96
CMCSA 160819C00068500 C 08/19/16 68.5 0.67 0.71
CMCSA 160819C00069000 C 08/19/16 69.0 0.47 0.52
CMCSA 160819C00069500 C 08/19/16 69.5 0.32 0.36
CMCSA 160819C00070000 C 08/19/16 70.0 0.20 0.25
CMCSA 160819C00070500 C 08/19/16 70.5 0.13 0.16
CMCSA 160819C00071000 C 08/19/16 71.0 0.08 0.11
CMCSA 160819C00071500 C 08/19/16 71.5 0.05 0.07
CMCSA 160819C00072000 C 08/19/16 72.0 0.03 0.05
CMCSA 160819C00072500 C 08/19/16 72.5 0.01 0.04
CMCSA 160819C00073000 C 08/19/16 73.0 0.00 0.04
CMCSA 160819C00073500 C 08/19/16 73.5 0.00 0.05
CMCSA 160819C00074000 C 08/19/16 74.0 0.00 0.05
CMCSA 160819C00074500 C 08/19/16 74.5 0.00 0.05
CMCSA 160819C00075000 C 08/19/16 75.0 0.00 0.05
CMCSA 160819C00076000 C 08/19/16 76.0 0.00 0.05
CMCSA 160819C00077000 C 08/19/16 77.0 0.00 0.05
CMCSA 160819C00080000 C 08/19/16 80.0 0.00 0.04
CMCSA 160819C00085000 C 08/19/16 85.0 0.00 0.04
CMCSA 160819C00090000 C 08/19/16 90.0 0.00 0.04
CMCSA 160819P00032500 P 08/19/16 32.5 0.00 0.01
CMCSA 160819P00035000 P 08/19/16 35.0 0.00 0.01
CMCSA 160819P00037500 P 08/19/16 37.5 0.00 0.01
CMCSA 160819P00040000 P 08/19/16 40.0 0.00 0.01
CMCSA 160819P00042500 P 08/19/16 42.5 0.00 0.01
CMCSA 160819P00045000 P 08/19/16 45.0 0.00 0.01
CMCSA 160819P00047500 P 08/19/16 47.5 0.00 0.02
CMCSA 160819P00049000 P 08/19/16 49.0 0.00 0.02
CMCSA 160819P00050000 P 08/19/16 50.0 0.00 0.03
CMCSA 160819P00052000 P 08/19/16 52.0 0.00 0.03
CMCSA 160819P00052500 P 08/19/16 52.5 0.00 0.03
CMCSA 160819P00053000 P 08/19/16 53.0 0.00 0.06
CMCSA 160819P00054000 P 08/19/16 54.0 0.00 0.06
CMCSA 160819P00054500 P 08/19/16 54.5 0.00 0.06
CMCSA 160819P00055000 P 08/19/16 55.0 0.00 0.06
CMCSA 160819P00055500 P 08/19/16 55.5 0.00 0.04
CMCSA 160819P00056000 P 08/19/16 56.0 0.00 0.03
CMCSA 160819P00056500 P 08/19/16 56.5 0.01 0.04
CMCSA 160819P00057000 P 08/19/16 57.0 0.02 0.04
CMCSA 160819P00057500 P 08/19/16 57.5 0.00 0.04
CMCSA 160819P00058000 P 08/19/16 58.0 0.02 0.04
CMCSA 160819P00058500 P 08/19/16 58.5 0.03 0.05
CMCSA 160819P00059000 P 08/19/16 59.0 0.03 0.05
CMCSA 160819P00059500 P 08/19/16 59.5 0.04 0.06
CMCSA 160819P00060000 P 08/19/16 60.0 0.05 0.07
CMCSA 160819P00060500 P 08/19/16 60.5 0.05 0.07
CMCSA 160819P00061000 P 08/19/16 61.0 0.06 0.08
CMCSA 160819P00061500 P 08/19/16 61.5 0.07 0.09
CMCSA 160819P00062000 P 08/19/16 62.0 0.09 0.11
CMCSA 160819P00062500 P 08/19/16 62.5 0.10 0.13
CMCSA 160819P00063000 P 08/19/16 63.0 0.12 0.15
CMCSA 160819P00063500 P 08/19/16 63.5 0.15 0.17
CMCSA 160819P00064000 P 08/19/16 64.0 0.17 0.20
CMCSA 160819P00064500 P 08/19/16 64.5 0.21 0.24
CMCSA 160819P00065000 P 08/19/16 65.0 0.26 0.29
CMCSA 160819P00065500 P 08/19/16 65.5 0.33 0.36
CMCSA 160819P00066000 P 08/19/16 66.0 0.41 0.45
CMCSA 160819P00066500 P 08/19/16 66.5 0.52 0.56
CMCSA 160819P00067000 P 08/19/16 67.0 0.65 0.69
CMCSA 160819P00067500 P 08/19/16 67.5 0.81 0.86
CMCSA 160819P00068000 P 08/19/16 68.0 1.02 1.07
CMCSA 160819P00068500 P 08/19/16 68.5 1.27 1.32
CMCSA 160819P00069000 P 08/19/16 69.0 1.57 1.63
CMCSA 160819P00069500 P 08/19/16 69.5 1.91 1.98
CMCSA 160819P00070000 P 08/19/16 70.0 2.27 2.37
CMCSA 160819P00070500 P 08/19/16 70.5 2.71 2.79
CMCSA 160819P00071000 P 08/19/16 71.0 3.15 3.25
CMCSA 160819P00071500 P 08/19/16 71.5 3.60 3.75
CMCSA 160819P00072000 P 08/19/16 72.0 4.05 4.20
CMCSA 160819P00072500 P 08/19/16 72.5 4.55 4.70
CMCSA 160819P00073000 P 08/19/16 73.0 5.05 5.20
CMCSA 160819P00073500 P 08/19/16 73.5 5.55 5.70
CMCSA 160819P00074000 P 08/19/16 74.0 6.05 6.20
CMCSA 160819P00074500 P 08/19/16 74.5 6.35 6.70
CMCSA 160819P00075000 P 08/19/16 75.0 7.05 7.20
CMCSA 160819P00076000 P 08/19/16 76.0 7.40 8.20
CMCSA 160819P00077000 P 08/19/16 77.0 7.80 10.80
CMCSA 160819P00080000 P 08/19/16 80.0 10.85 12.20
CMCSA 160819P00085000 P 08/19/16 85.0 15.00 18.85
CMCSA 160819P00090000 P 08/19/16 90.0 21.75 22.65
CMCSA 160826C00045000 C 08/26/16 45.0 21.45 24.25
CMCSA 160826C00050000 C 08/26/16 50.0 16.10 20.00
CMCSA 160826C00052500 C 08/26/16 52.5 13.50 15.75
CMCSA 160826C00054000 C 08/26/16 54.0 12.30 14.20
CMCSA 160826C00055000 C 08/26/16 55.0 11.35 13.20
CMCSA 160826C00056000 C 08/26/16 56.0 11.20 13.00
CMCSA 160826C00057000 C 08/26/16 57.0 10.20 11.55
CMCSA 160826C00058000 C 08/26/16 58.0 9.25 10.30
CMCSA 160826C00058500 C 08/26/16 58.5 9.10 10.95
CMCSA 160826C00059000 C 08/26/16 59.0 8.55 9.25
CMCSA 160826C00059500 C 08/26/16 59.5 8.05 9.05
CMCSA 160826C00060000 C 08/26/16 60.0 7.50 8.40
CMCSA 160826C00060500 C 08/26/16 60.5 7.40 7.60
CMCSA 160826C00061000 C 08/26/16 61.0 6.90 7.10
CMCSA 160826C00061500 C 08/26/16 61.5 6.40 6.60
CMCSA 160826C00062000 C 08/26/16 62.0 5.95 6.15
CMCSA 160826C00062500 C 08/26/16 62.5 5.45 5.65
CMCSA 160826C00063000 C 08/26/16 63.0 5.00 5.20
CMCSA 160826C00063500 C 08/26/16 63.5 4.50 4.80
CMCSA 160826C00064000 C 08/26/16 64.0 4.05 4.35
CMCSA 160826C00064500 C 08/26/16 64.5 3.60 3.85
CMCSA 160826C00065000 C 08/26/16 65.0 3.20 3.35
CMCSA 160826C00065500 C 08/26/16 65.5 2.79 2.88
CMCSA 160826C00066000 C 08/26/16 66.0 2.37 2.48
CMCSA 160826C00066500 C 08/26/16 66.5 2.00 2.09
CMCSA 160826C00067000 C 08/26/16 67.0 1.66 1.73
CMCSA 160826C00067500 C 08/26/16 67.5 1.35 1.40
CMCSA 160826C00068000 C 08/26/16 68.0 1.06 1.11
CMCSA 160826C00068500 C 08/26/16 68.5 0.81 0.86
CMCSA 160826C00069000 C 08/26/16 69.0 0.60 0.65
CMCSA 160826C00069500 C 08/26/16 69.5 0.42 0.47
CMCSA 160826C00070000 C 08/26/16 70.0 0.30 0.34
CMCSA 160826C00070500 C 08/26/16 70.5 0.20 0.25
CMCSA 160826C00071000 C 08/26/16 71.0 0.12 0.19
CMCSA 160826C00071500 C 08/26/16 71.5 0.00 0.24
CMCSA 160826C00072000 C 08/26/16 72.0 0.00 0.25
CMCSA 160826C00072500 C 08/26/16 72.5 0.00 0.25
CMCSA 160826C00073000 C 08/26/16 73.0 0.00 0.21
CMCSA 160826C00073500 C 08/26/16 73.5 0.00 0.25
CMCSA 160826C00074000 C 08/26/16 74.0 0.00 0.25
CMCSA 160826C00074500 C 08/26/16 74.5 0.00 0.25
CMCSA 160826C00075000 C 08/26/16 75.0 0.00 0.09
CMCSA 160826C00075500 C 08/26/16 75.5 0.00 0.25
CMCSA 160826C00076000 C 08/26/16 76.0 0.00 0.25
CMCSA 160826C00077000 C 08/26/16 77.0 0.00 0.25
CMCSA 160826C00080000 C 08/26/16 80.0 0.00 0.50
CMCSA 160826C00085000 C 08/26/16 85.0 0.00 0.55
CMCSA 160826C00090000 C 08/26/16 90.0 0.00 0.50
CMCSA 160826P00045000 P 08/26/16 45.0 0.00 0.25
CMCSA 160826P00050000 P 08/26/16 50.0 0.00 0.05
CMCSA 160826P00052500 P 08/26/16 52.5 0.00 0.50
CMCSA 160826P00054000 P 08/26/16 54.0 0.00 0.25
CMCSA 160826P00055000 P 08/26/16 55.0 0.00 0.25
CMCSA 160826P00056000 P 08/26/16 56.0 0.00 0.25
CMCSA 160826P00057000 P 08/26/16 57.0 0.00 0.25
CMCSA 160826P00058000 P 08/26/16 58.0 0.00 0.25
CMCSA 160826P00058500 P 08/26/16 58.5 0.00 0.25
CMCSA 160826P00059000 P 08/26/16 59.0 0.00 0.25
CMCSA 160826P00059500 P 08/26/16 59.5 0.00 0.25
CMCSA 160826P00060000 P 08/26/16 60.0 0.00 0.25
CMCSA 160826P00060500 P 08/26/16 60.5 0.00 0.25
CMCSA 160826P00061000 P 08/26/16 61.0 0.00 0.25
CMCSA 160826P00061500 P 08/26/16 61.5 0.00 0.24
CMCSA 160826P00062000 P 08/26/16 62.0 0.03 0.24
CMCSA 160826P00062500 P 08/26/16 62.5 0.06 0.26
CMCSA 160826P00063000 P 08/26/16 63.0 0.11 0.25
CMCSA 160826P00063500 P 08/26/16 63.5 0.15 0.27
CMCSA 160826P00064000 P 08/26/16 64.0 0.21 0.28
CMCSA 160826P00064500 P 08/26/16 64.5 0.27 0.33
CMCSA 160826P00065000 P 08/26/16 65.0 0.34 0.39
CMCSA 160826P00065500 P 08/26/16 65.5 0.42 0.47
CMCSA 160826P00066000 P 08/26/16 66.0 0.52 0.57
CMCSA 160826P00066500 P 08/26/16 66.5 0.64 0.69
CMCSA 160826P00067000 P 08/26/16 67.0 0.78 0.83
CMCSA 160826P00067500 P 08/26/16 67.5 0.96 1.01
CMCSA 160826P00068000 P 08/26/16 68.0 1.16 1.22
CMCSA 160826P00068500 P 08/26/16 68.5 1.41 1.47
CMCSA 160826P00069000 P 08/26/16 69.0 1.69 1.76
CMCSA 160826P00069500 P 08/26/16 69.5 2.01 2.10
CMCSA 160826P00070000 P 08/26/16 70.0 2.37 2.46
CMCSA 160826P00070500 P 08/26/16 70.5 2.73 2.86
CMCSA 160826P00071000 P 08/26/16 71.0 3.15 3.30
CMCSA 160826P00071500 P 08/26/16 71.5 3.60 3.80
CMCSA 160826P00072000 P 08/26/16 72.0 4.05 4.30
CMCSA 160826P00072500 P 08/26/16 72.5 4.55 4.75
CMCSA 160826P00073000 P 08/26/16 73.0 5.05 5.20
CMCSA 160826P00073500 P 08/26/16 73.5 5.50 5.70
CMCSA 160826P00074000 P 08/26/16 74.0 6.00 6.25
CMCSA 160826P00074500 P 08/26/16 74.5 6.35 6.75
CMCSA 160826P00075000 P 08/26/16 75.0 7.05 7.25
CMCSA 160826P00075500 P 08/26/16 75.5 5.50 9.45
CMCSA 160826P00076000 P 08/26/16 76.0 7.30 8.30
CMCSA 160826P00077000 P 08/26/16 77.0 7.05 9.40
CMCSA 160826P00080000 P 08/26/16 80.0 9.70 13.95
CMCSA 160826P00085000 P 08/26/16 85.0 15.05 18.95
CMCSA 160826P00090000 P 08/26/16 90.0 20.80 22.80
CMCSA 160902C00052500 C 09/02/16 52.5 14.20 16.70
CMCSA 160902C00055000 C 09/02/16 55.0 12.20 13.80
CMCSA 160902C00058000 C 09/02/16 58.0 9.55 10.65
CMCSA 160902C00058500 C 09/02/16 58.5 9.05 10.25
CMCSA 160902C00059000 C 09/02/16 59.0 8.55 9.75
CMCSA 160902C00059500 C 09/02/16 59.5 8.10 9.20
CMCSA 160902C00060000 C 09/02/16 60.0 7.60 8.60
CMCSA 160902C00060500 C 09/02/16 60.5 7.45 7.65
CMCSA 160902C00061000 C 09/02/16 61.0 6.95 7.15
CMCSA 160902C00061500 C 09/02/16 61.5 6.50 6.65
CMCSA 160902C00062000 C 09/02/16 62.0 6.00 6.20
CMCSA 160902C00062500 C 09/02/16 62.5 5.50 5.75
CMCSA 160902C00063000 C 09/02/16 63.0 5.05 5.35
CMCSA 160902C00063500 C 09/02/16 63.5 4.60 4.90
CMCSA 160902C00064000 C 09/02/16 64.0 4.15 4.40
CMCSA 160902C00064500 C 09/02/16 64.5 3.75 4.00
CMCSA 160902C00065000 C 09/02/16 65.0 3.30 3.60
CMCSA 160902C00065500 C 09/02/16 65.5 2.91 3.10
CMCSA 160902C00066000 C 09/02/16 66.0 2.51 2.61
CMCSA 160902C00066500 C 09/02/16 66.5 2.15 2.23
CMCSA 160902C00067000 C 09/02/16 67.0 1.81 1.87
CMCSA 160902C00067500 C 09/02/16 67.5 1.49 1.57
CMCSA 160902C00068000 C 09/02/16 68.0 1.21 1.27
CMCSA 160902C00068500 C 09/02/16 68.5 0.95 1.02
CMCSA 160902C00069000 C 09/02/16 69.0 0.74 0.78
CMCSA 160902C00069500 C 09/02/16 69.5 0.56 0.60
CMCSA 160902C00070000 C 09/02/16 70.0 0.40 0.45
CMCSA 160902C00070500 C 09/02/16 70.5 0.28 0.34
CMCSA 160902C00071000 C 09/02/16 71.0 0.19 0.26
CMCSA 160902C00071500 C 09/02/16 71.5 0.13 0.21
CMCSA 160902C00072000 C 09/02/16 72.0 0.00 0.24
CMCSA 160902C00072500 C 09/02/16 72.5 0.00 0.25
CMCSA 160902C00073000 C 09/02/16 73.0 0.00 0.25
CMCSA 160902C00073500 C 09/02/16 73.5 0.00 0.25
CMCSA 160902C00074000 C 09/02/16 74.0 0.00 0.25
CMCSA 160902C00074500 C 09/02/16 74.5 0.00 0.25
CMCSA 160902C00075000 C 09/02/16 75.0 0.00 0.25
CMCSA 160902C00075500 C 09/02/16 75.5 0.00 0.25
CMCSA 160902C00076000 C 09/02/16 76.0 0.00 0.25
CMCSA 160902C00077000 C 09/02/16 77.0 0.00 0.13
CMCSA 160902C00080000 C 09/02/16 80.0 0.00 1.09
CMCSA 160902C00085000 C 09/02/16 85.0 0.00 0.91
CMCSA 160902C00090000 C 09/02/16 90.0 0.00 0.50
CMCSA 160902P00052500 P 09/02/16 52.5 0.00 0.58
CMCSA 160902P00055000 P 09/02/16 55.0 0.00 0.25
CMCSA 160902P00058000 P 09/02/16 58.0 0.00 0.25
CMCSA 160902P00058500 P 09/02/16 58.5 0.00 0.25
CMCSA 160902P00059000 P 09/02/16 59.0 0.00 0.25
CMCSA 160902P00059500 P 09/02/16 59.5 0.00 0.25
CMCSA 160902P00060000 P 09/02/16 60.0 0.00 0.25
CMCSA 160902P00060500 P 09/02/16 60.5 0.01 0.25
CMCSA 160902P00061000 P 09/02/16 61.0 0.04 0.26
CMCSA 160902P00061500 P 09/02/16 61.5 0.06 0.28
CMCSA 160902P00062000 P 09/02/16 62.0 0.10 0.27
CMCSA 160902P00062500 P 09/02/16 62.5 0.16 0.26
CMCSA 160902P00063000 P 09/02/16 63.0 0.20 0.29
CMCSA 160902P00063500 P 09/02/16 63.5 0.25 0.31
CMCSA 160902P00064000 P 09/02/16 64.0 0.31 0.36
CMCSA 160902P00064500 P 09/02/16 64.5 0.37 0.42
CMCSA 160902P00065000 P 09/02/16 65.0 0.45 0.49
CMCSA 160902P00065500 P 09/02/16 65.5 0.54 0.59
CMCSA 160902P00066000 P 09/02/16 66.0 0.65 0.69
CMCSA 160902P00066500 P 09/02/16 66.5 0.77 0.82
CMCSA 160902P00067000 P 09/02/16 67.0 0.93 0.97
CMCSA 160902P00067500 P 09/02/16 67.5 1.10 1.15
CMCSA 160902P00068000 P 09/02/16 68.0 1.31 1.37
CMCSA 160902P00068500 P 09/02/16 68.5 1.55 1.61
CMCSA 160902P00069000 P 09/02/16 69.0 1.83 1.90
CMCSA 160902P00069500 P 09/02/16 69.5 2.12 2.22
CMCSA 160902P00070000 P 09/02/16 70.0 2.46 2.57
CMCSA 160902P00070500 P 09/02/16 70.5 2.83 2.95
CMCSA 160902P00071000 P 09/02/16 71.0 3.15 3.40
CMCSA 160902P00071500 P 09/02/16 71.5 3.60 3.85
CMCSA 160902P00072000 P 09/02/16 72.0 4.10 4.30
CMCSA 160902P00072500 P 09/02/16 72.5 4.55 4.75
CMCSA 160902P00073000 P 09/02/16 73.0 5.05 5.25
CMCSA 160902P00073500 P 09/02/16 73.5 5.55 5.70
CMCSA 160902P00074000 P 09/02/16 74.0 6.00 6.20
CMCSA 160902P00074500 P 09/02/16 74.5 6.50 6.75
CMCSA 160902P00075000 P 09/02/16 75.0 7.00 7.20
CMCSA 160902P00075500 P 09/02/16 75.5 6.60 7.75
CMCSA 160902P00076000 P 09/02/16 76.0 6.55 8.30
CMCSA 160902P00077000 P 09/02/16 77.0 7.00 10.35
CMCSA 160902P00080000 P 09/02/16 80.0 9.95 13.95
CMCSA 160902P00085000 P 09/02/16 85.0 15.00 18.95
CMCSA 160902P00090000 P 09/02/16 90.0 20.80 22.45
CMCSA 160909C00052500 C 09/09/16 52.5 13.60 17.55
CMCSA 160909C00055000 C 09/09/16 55.0 11.10 15.00
CMCSA 160909C00057500 C 09/09/16 57.5 8.65 12.60
CMCSA 160909C00060000 C 09/09/16 60.0 6.20 10.10
CMCSA 160909C00060500 C 09/09/16 60.5 5.90 8.80
CMCSA 160909C00061000 C 09/09/16 61.0 6.10 7.60
CMCSA 160909C00061500 C 09/09/16 61.5 6.55 6.75
CMCSA 160909C00062000 C 09/09/16 62.0 6.05 6.30
CMCSA 160909C00062500 C 09/09/16 62.5 5.60 5.90
CMCSA 160909C00063000 C 09/09/16 63.0 5.10 5.45
CMCSA 160909C00063500 C 09/09/16 63.5 4.65 5.00
CMCSA 160909C00064000 C 09/09/16 64.0 4.20 4.55
CMCSA 160909C00064500 C 09/09/16 64.5 3.80 4.15
CMCSA 160909C00065000 C 09/09/16 65.0 3.35 3.75
CMCSA 160909C00065500 C 09/09/16 65.5 3.00 3.20
CMCSA 160909C00066000 C 09/09/16 66.0 2.60 2.73
CMCSA 160909C00066500 C 09/09/16 66.5 2.23 2.36
CMCSA 160909C00067000 C 09/09/16 67.0 1.90 2.01
CMCSA 160909C00067500 C 09/09/16 67.5 1.60 1.69
CMCSA 160909C00068000 C 09/09/16 68.0 1.33 1.40
CMCSA 160909C00068500 C 09/09/16 68.5 1.06 1.14
CMCSA 160909C00069000 C 09/09/16 69.0 0.83 0.90
CMCSA 160909C00069500 C 09/09/16 69.5 0.64 0.71
CMCSA 160909C00070000 C 09/09/16 70.0 0.47 0.55
CMCSA 160909C00070500 C 09/09/16 70.5 0.35 0.42
CMCSA 160909C00071000 C 09/09/16 71.0 0.25 0.32
CMCSA 160909C00071500 C 09/09/16 71.5 0.17 0.24
CMCSA 160909C00072000 C 09/09/16 72.0 0.04 0.26
CMCSA 160909C00072500 C 09/09/16 72.5 0.00 0.24
CMCSA 160909C00073000 C 09/09/16 73.0 0.00 0.25
CMCSA 160909C00073500 C 09/09/16 73.5 0.00 0.25
CMCSA 160909C00074000 C 09/09/16 74.0 0.00 0.50
CMCSA 160909C00074500 C 09/09/16 74.5 0.00 0.25
CMCSA 160909C00075000 C 09/09/16 75.0 0.00 0.21
CMCSA 160909C00075500 C 09/09/16 75.5 0.00 0.25
CMCSA 160909C00080000 C 09/09/16 80.0 0.00 2.13
CMCSA 160909C00085000 C 09/09/16 85.0 0.00 2.13
CMCSA 160909C00090000 C 09/09/16 90.0 0.00 2.13
CMCSA 160909P00052500 P 09/09/16 52.5 0.00 2.14
CMCSA 160909P00055000 P 09/09/16 55.0 0.00 2.15
CMCSA 160909P00057500 P 09/09/16 57.5 0.00 2.18
CMCSA 160909P00060000 P 09/09/16 60.0 0.00 2.24
CMCSA 160909P00060500 P 09/09/16 60.5 0.00 0.38
CMCSA 160909P00061000 P 09/09/16 61.0 0.01 0.50
CMCSA 160909P00061500 P 09/09/16 61.5 0.09 0.33
CMCSA 160909P00062000 P 09/09/16 62.0 0.12 0.35
CMCSA 160909P00062500 P 09/09/16 62.5 0.08 0.33
CMCSA 160909P00063000 P 09/09/16 63.0 0.14 0.39
CMCSA 160909P00063500 P 09/09/16 63.5 0.31 0.39
CMCSA 160909P00064000 P 09/09/16 64.0 0.38 0.47
CMCSA 160909P00064500 P 09/09/16 64.5 0.45 0.52
CMCSA 160909P00065000 P 09/09/16 65.0 0.52 0.60
CMCSA 160909P00065500 P 09/09/16 65.5 0.62 0.69
CMCSA 160909P00066000 P 09/09/16 66.0 0.73 0.80
CMCSA 160909P00066500 P 09/09/16 66.5 0.87 0.94
CMCSA 160909P00067000 P 09/09/16 67.0 1.02 1.09
CMCSA 160909P00067500 P 09/09/16 67.5 1.21 1.28
CMCSA 160909P00068000 P 09/09/16 68.0 1.42 1.49
CMCSA 160909P00068500 P 09/09/16 68.5 1.65 1.73
CMCSA 160909P00069000 P 09/09/16 69.0 1.91 2.01
CMCSA 160909P00069500 P 09/09/16 69.5 2.21 2.32
CMCSA 160909P00070000 P 09/09/16 70.0 2.55 2.66
CMCSA 160909P00070500 P 09/09/16 70.5 2.91 3.05
CMCSA 160909P00071000 P 09/09/16 71.0 3.25 3.45
CMCSA 160909P00071500 P 09/09/16 71.5 3.60 3.90
CMCSA 160909P00072000 P 09/09/16 72.0 4.10 4.35
CMCSA 160909P00072500 P 09/09/16 72.5 4.60 4.80
CMCSA 160909P00073000 P 09/09/16 73.0 5.05 5.25
CMCSA 160909P00073500 P 09/09/16 73.5 5.55 5.75
CMCSA 160909P00074000 P 09/09/16 74.0 6.00 6.25
CMCSA 160909P00074500 P 09/09/16 74.5 5.80 6.85
CMCSA 160909P00075000 P 09/09/16 75.0 6.95 7.30
CMCSA 160909P00075500 P 09/09/16 75.5 7.45 7.85
CMCSA 160909P00080000 P 09/09/16 80.0 10.00 13.95
CMCSA 160909P00085000 P 09/09/16 85.0 15.00 18.95
CMCSA 160909P00090000 P 09/09/16 90.0 19.75 24.10
CMCSA 160916C00035000 C 09/16/16 35.0 32.65 33.60
CMCSA 160916C00037500 C 09/16/16 37.5 29.95 30.80
CMCSA 160916C00040000 C 09/16/16 40.0 27.45 29.00
CMCSA 160916C00042500 C 09/16/16 42.5 24.95 26.50
CMCSA 160916C00045000 C 09/16/16 45.0 21.95 24.05
CMCSA 160916C00047500 C 09/16/16 47.5 20.00 21.30
CMCSA 160916C00050000 C 09/16/16 50.0 17.20 18.80
CMCSA 160916C00055000 C 09/16/16 55.0 12.50 13.75
CMCSA 160916C00057500 C 09/16/16 57.5 10.20 11.10
CMCSA 160916C00060000 C 09/16/16 60.0 7.70 8.65
CMCSA 160916C00062500 C 09/16/16 62.5 5.70 5.80
CMCSA 160916C00065000 C 09/16/16 65.0 3.50 3.80
CMCSA 160916C00067500 C 09/16/16 67.5 1.77 1.82
CMCSA 160916C00070000 C 09/16/16 70.0 0.62 0.65
CMCSA 160916C00072500 C 09/16/16 72.5 0.13 0.17
CMCSA 160916C00075000 C 09/16/16 75.0 0.01 0.06
CMCSA 160916C00080000 C 09/16/16 80.0 0.00 0.04
CMCSA 160916C00085000 C 09/16/16 85.0 0.00 0.04
CMCSA 160916C00090000 C 09/16/16 90.0 0.00 0.04
CMCSA 160916C00095000 C 09/16/16 95.0 0.00 0.03
CMCSA 160916C00100000 C 09/16/16 100.0 0.00 0.03
CMCSA 160916P00035000 P 09/16/16 35.0 0.00 0.01
CMCSA 160916P00037500 P 09/16/16 37.5 0.00 0.01
CMCSA 160916P00040000 P 09/16/16 40.0 0.00 0.01
CMCSA 160916P00042500 P 09/16/16 42.5 0.00 0.06
CMCSA 160916P00045000 P 09/16/16 45.0 0.00 0.07
CMCSA 160916P00047500 P 09/16/16 47.5 0.01 0.07
CMCSA 160916P00050000 P 09/16/16 50.0 0.02 0.09
CMCSA 160916P00055000 P 09/16/16 55.0 0.05 0.08
CMCSA 160916P00057500 P 09/16/16 57.5 0.09 0.12
CMCSA 160916P00060000 P 09/16/16 60.0 0.17 0.20
CMCSA 160916P00062500 P 09/16/16 62.5 0.32 0.35
CMCSA 160916P00065000 P 09/16/16 65.0 0.65 0.69
CMCSA 160916P00067500 P 09/16/16 67.5 1.36 1.40
CMCSA 160916P00070000 P 09/16/16 70.0 2.66 2.76
CMCSA 160916P00072500 P 09/16/16 72.5 4.65 4.80
CMCSA 160916P00075000 P 09/16/16 75.0 7.05 7.20
CMCSA 160916P00080000 P 09/16/16 80.0 11.10 12.30
CMCSA 160916P00085000 P 09/16/16 85.0 16.10 18.95
CMCSA 160916P00090000 P 09/16/16 90.0 21.35 22.50
CMCSA 160916P00095000 P 09/16/16 95.0 25.35 28.95
CMCSA 160916P00100000 P 09/16/16 100.0 31.75 32.30
CMCSA 161021C00030000 C 10/21/16 30.0 37.25 38.85
CMCSA 161021C00032500 C 10/21/16 32.5 33.20 37.20
CMCSA 161021C00035000 C 10/21/16 35.0 31.05 33.55
CMCSA 161021C00037500 C 10/21/16 37.5 29.05 31.25
CMCSA 161021C00040000 C 10/21/16 40.0 27.00 28.70
CMCSA 161021C00042500 C 10/21/16 42.5 24.45 26.25
CMCSA 161021C00045000 C 10/21/16 45.0 22.70 23.50
CMCSA 161021C00047500 C 10/21/16 47.5 19.70 21.20
CMCSA 161021C00050000 C 10/21/16 50.0 17.65 18.55
CMCSA 161021C00052500 C 10/21/16 52.5 14.80 16.35
CMCSA 161021C00055000 C 10/21/16 55.0 12.75 13.70
CMCSA 161021C00057500 C 10/21/16 57.5 10.45 11.30
CMCSA 161021C00060000 C 10/21/16 60.0 8.20 8.95
CMCSA 161021C00062500 C 10/21/16 62.5 6.00 6.20
CMCSA 161021C00065000 C 10/21/16 65.0 3.95 4.20
CMCSA 161021C00067500 C 10/21/16 67.5 2.26 2.31
CMCSA 161021C00070000 C 10/21/16 70.0 1.04 1.09
CMCSA 161021C00072500 C 10/21/16 72.5 0.37 0.42
CMCSA 161021C00075000 C 10/21/16 75.0 0.11 0.14
CMCSA 161021C00080000 C 10/21/16 80.0 0.00 0.05
CMCSA 161021C00085000 C 10/21/16 85.0 0.00 0.04
CMCSA 161021P00030000 P 10/21/16 30.0 0.00 0.04
CMCSA 161021P00032500 P 10/21/16 32.5 0.00 0.05
CMCSA 161021P00035000 P 10/21/16 35.0 0.01 0.06
CMCSA 161021P00037500 P 10/21/16 37.5 0.02 0.07
CMCSA 161021P00040000 P 10/21/16 40.0 0.03 0.09
CMCSA 161021P00042500 P 10/21/16 42.5 0.04 0.10
CMCSA 161021P00045000 P 10/21/16 45.0 0.06 0.09
CMCSA 161021P00047500 P 10/21/16 47.5 0.08 0.11
CMCSA 161021P00050000 P 10/21/16 50.0 0.12 0.14
CMCSA 161021P00052500 P 10/21/16 52.5 0.16 0.19
CMCSA 161021P00055000 P 10/21/16 55.0 0.23 0.26
CMCSA 161021P00057500 P 10/21/16 57.5 0.32 0.36
CMCSA 161021P00060000 P 10/21/16 60.0 0.48 0.52
CMCSA 161021P00062500 P 10/21/16 62.5 0.75 0.79
CMCSA 161021P00065000 P 10/21/16 65.0 1.22 1.26
CMCSA 161021P00067500 P 10/21/16 67.5 2.06 2.08
CMCSA 161021P00070000 P 10/21/16 70.0 3.30 3.45
CMCSA 161021P00072500 P 10/21/16 72.5 4.95 5.35
CMCSA 161021P00075000 P 10/21/16 75.0 6.95 7.60
CMCSA 161021P00080000 P 10/21/16 80.0 11.10 13.15
CMCSA 161021P00085000 P 10/21/16 85.0 16.40 18.10
CMCSA 170120C00025000 C 01/20/17 25.0 42.00 43.80
CMCSA 170120C00028000 C 01/20/17 28.0 39.15 40.85
CMCSA 170120C00030000 C 01/20/17 30.0 37.25 38.85
CMCSA 170120C00033000 C 01/20/17 33.0 34.30 35.90
CMCSA 170120C00035000 C 01/20/17 35.0 32.00 33.90
CMCSA 170120C00038000 C 01/20/17 38.0 29.60 30.70
CMCSA 170120C00040000 C 01/20/17 40.0 27.70 28.65
CMCSA 170120C00043000 C 01/20/17 43.0 24.85 25.75
CMCSA 170120C00045000 C 01/20/17 45.0 22.70 23.85
CMCSA 170120C00048000 C 01/20/17 48.0 19.40 21.00
CMCSA 170120C00050000 C 01/20/17 50.0 17.60 18.90
CMCSA 170120C00052500 C 01/20/17 52.5 15.65 16.10
CMCSA 170120C00055000 C 01/20/17 55.0 13.30 14.20
CMCSA 170120C00057500 C 01/20/17 57.5 11.00 11.95
CMCSA 170120C00060000 C 01/20/17 60.0 9.00 9.40
CMCSA 170120C00062500 C 01/20/17 62.5 6.95 7.10
CMCSA 170120C00065000 C 01/20/17 65.0 5.10 5.25
CMCSA 170120C00067500 C 01/20/17 67.5 3.50 3.60
CMCSA 170120C00070000 C 01/20/17 70.0 2.25 2.29
CMCSA 170120C00072500 C 01/20/17 72.5 1.28 1.34
CMCSA 170120C00075000 C 01/20/17 75.0 0.66 0.71
CMCSA 170120C00080000 C 01/20/17 80.0 0.12 0.16
CMCSA 170120C00085000 C 01/20/17 85.0 0.01 0.05
CMCSA 170120C00090000 C 01/20/17 90.0 0.00 0.04
CMCSA 170120P00025000 P 01/20/17 25.0 0.03 0.07
CMCSA 170120P00028000 P 01/20/17 28.0 0.06 0.10
CMCSA 170120P00030000 P 01/20/17 30.0 0.07 0.12
CMCSA 170120P00033000 P 01/20/17 33.0 0.09 0.14
CMCSA 170120P00035000 P 01/20/17 35.0 0.15 0.17
CMCSA 170120P00038000 P 01/20/17 38.0 0.20 0.22
CMCSA 170120P00040000 P 01/20/17 40.0 0.22 0.26
CMCSA 170120P00043000 P 01/20/17 43.0 0.30 0.33
CMCSA 170120P00045000 P 01/20/17 45.0 0.34 0.40
CMCSA 170120P00048000 P 01/20/17 48.0 0.48 0.49
CMCSA 170120P00050000 P 01/20/17 50.0 0.55 0.56
CMCSA 170120P00052500 P 01/20/17 52.5 0.71 0.72
CMCSA 170120P00055000 P 01/20/17 55.0 0.89 0.91
CMCSA 170120P00057500 P 01/20/17 57.5 1.09 1.15
CMCSA 170120P00060000 P 01/20/17 60.0 1.45 1.48
CMCSA 170120P00062500 P 01/20/17 62.5 1.91 1.95
CMCSA 170120P00065000 P 01/20/17 65.0 2.53 2.61
CMCSA 170120P00067500 P 01/20/17 67.5 3.45 3.55
CMCSA 170120P00070000 P 01/20/17 70.0 4.65 4.75
CMCSA 170120P00072500 P 01/20/17 72.5 6.20 6.35
CMCSA 170120P00075000 P 01/20/17 75.0 7.85 8.25
CMCSA 170120P00080000 P 01/20/17 80.0 11.95 12.75
CMCSA 170120P00085000 P 01/20/17 85.0 16.65 17.70
CMCSA 170120P00090000 P 01/20/17 90.0 21.50 22.80
CMCSA 180119C00027500 C 01/19/18 27.5 38.35 42.35
CMCSA 180119C00030000 C 01/19/18 30.0 37.55 38.85
CMCSA 180119C00032500 C 01/19/18 32.5 33.60 38.00
CMCSA 180119C00035000 C 01/19/18 35.0 31.25 34.20
CMCSA 180119C00037500 C 01/19/18 37.5 28.85 33.50
CMCSA 180119C00040000 C 01/19/18 40.0 27.95 29.15
CMCSA 180119C00042500 C 01/19/18 42.5 25.85 26.80
CMCSA 180119C00045000 C 01/19/18 45.0 23.55 24.70
CMCSA 180119C00047500 C 01/19/18 47.5 21.35 22.25
CMCSA 180119C00050000 C 01/19/18 50.0 19.15 20.10
CMCSA 180119C00052500 C 01/19/18 52.5 17.05 18.10
CMCSA 180119C00055000 C 01/19/18 55.0 15.20 15.80
CMCSA 180119C00057500 C 01/19/18 57.5 13.30 13.65
CMCSA 180119C00060000 C 01/19/18 60.0 11.50 11.85
CMCSA 180119C00062500 C 01/19/18 62.5 9.80 10.10
CMCSA 180119C00065000 C 01/19/18 65.0 8.20 8.45
CMCSA 180119C00067500 C 01/19/18 67.5 6.80 7.00
CMCSA 180119C00070000 C 01/19/18 70.0 5.55 5.70
CMCSA 180119C00072500 C 01/19/18 72.5 4.40 4.60
CMCSA 180119C00075000 C 01/19/18 75.0 3.45 3.60
CMCSA 180119C00080000 C 01/19/18 80.0 1.96 2.08
CMCSA 180119C00085000 C 01/19/18 85.0 1.04 1.15
CMCSA 180119C00090000 C 01/19/18 90.0 0.50 0.60
CMCSA 180119P00027500 P 01/19/18 27.5 0.53 0.63
CMCSA 180119P00030000 P 01/19/18 30.0 0.64 0.76
CMCSA 180119P00032500 P 01/19/18 32.5 0.75 0.87
CMCSA 180119P00035000 P 01/19/18 35.0 0.88 1.04
CMCSA 180119P00037500 P 01/19/18 37.5 1.00 1.20
CMCSA 180119P00040000 P 01/19/18 40.0 1.23 1.39
CMCSA 180119P00042500 P 01/19/18 42.5 1.46 1.60
CMCSA 180119P00045000 P 01/19/18 45.0 1.69 1.85
CMCSA 180119P00047500 P 01/19/18 47.5 1.90 2.10
CMCSA 180119P00050000 P 01/19/18 50.0 2.32 2.44
CMCSA 180119P00052500 P 01/19/18 52.5 2.72 2.86
CMCSA 180119P00055000 P 01/19/18 55.0 3.20 3.35
CMCSA 180119P00057500 P 01/19/18 57.5 3.75 3.90
CMCSA 180119P00060000 P 01/19/18 60.0 4.45 4.60
CMCSA 180119P00062500 P 01/19/18 62.5 5.20 5.40
CMCSA 180119P00065000 P 01/19/18 65.0 6.10 6.30
CMCSA 180119P00067500 P 01/19/18 67.5 7.15 7.35
CMCSA 180119P00070000 P 01/19/18 70.0 8.35 8.55
CMCSA 180119P00072500 P 01/19/18 72.5 9.70 9.90
CMCSA 180119P00075000 P 01/19/18 75.0 11.25 11.40
CMCSA 180119P00080000 P 01/19/18 80.0 14.65 14.90
CMCSA 180119P00085000 P 01/19/18 85.0 18.35 19.00
CMCSA 180119P00090000 P 01/19/18 90.0 22.40 23.40

OPRA data is delayed 15 minutes.