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

Quote Lookup

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

Comcast Corporation (CMCSA)
As of Jun 30 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMCSA 150702C00048000 C 07/02/15 48.0 11.85 12.75
CMCSA 150702C00049000 C 07/02/15 49.0 10.80 11.75
CMCSA 150702C00050000 C 07/02/15 50.0 9.90 10.60
CMCSA 150702C00050500 C 07/02/15 50.5 7.80 11.30
CMCSA 150702C00051000 C 07/02/15 51.0 8.35 9.40
CMCSA 150702C00051500 C 07/02/15 51.5 8.40 8.90
CMCSA 150702C00052000 C 07/02/15 52.0 7.35 8.40
CMCSA 150702C00052500 C 07/02/15 52.5 7.10 7.90
CMCSA 150702C00053000 C 07/02/15 53.0 7.10 7.30
CMCSA 150702C00053500 C 07/02/15 53.5 5.85 6.90
CMCSA 150702C00054000 C 07/02/15 54.0 6.10 6.40
CMCSA 150702C00054500 C 07/02/15 54.5 5.60 5.90
CMCSA 150702C00055000 C 07/02/15 55.0 5.10 5.40
CMCSA 150702C00055500 C 07/02/15 55.5 4.60 4.80
CMCSA 150702C00056000 C 07/02/15 56.0 4.10 4.30
CMCSA 150702C00056500 C 07/02/15 56.5 3.60 3.85
CMCSA 150702C00057000 C 07/02/15 57.0 2.73 3.35
CMCSA 150702C00057500 C 07/02/15 57.5 2.57 2.85
CMCSA 150702C00058000 C 07/02/15 58.0 2.11 2.29
CMCSA 150702C00058500 C 07/02/15 58.5 1.57 1.93
CMCSA 150702C00059000 C 07/02/15 59.0 1.19 1.35
CMCSA 150702C00059500 C 07/02/15 59.5 0.77 0.86
CMCSA 150702C00060000 C 07/02/15 60.0 0.44 0.50
CMCSA 150702C00060500 C 07/02/15 60.5 0.21 0.25
CMCSA 150702C00061000 C 07/02/15 61.0 0.08 0.12
CMCSA 150702C00061500 C 07/02/15 61.5 0.02 0.08
CMCSA 150702C00062000 C 07/02/15 62.0 0.00 0.11
CMCSA 150702C00062500 C 07/02/15 62.5 0.00 0.13
CMCSA 150702C00063000 C 07/02/15 63.0 0.00 0.25
CMCSA 150702C00063500 C 07/02/15 63.5 0.00 0.24
CMCSA 150702C00064000 C 07/02/15 64.0 0.00 0.24
CMCSA 150702C00064500 C 07/02/15 64.5 0.00 0.24
CMCSA 150702C00065000 C 07/02/15 65.0 0.00 0.24
CMCSA 150702C00065500 C 07/02/15 65.5 0.00 0.24
CMCSA 150702C00066000 C 07/02/15 66.0 0.00 0.24
CMCSA 150702C00066500 C 07/02/15 66.5 0.00 0.24
CMCSA 150702C00067000 C 07/02/15 67.0 0.00 0.25
CMCSA 150702C00067500 C 07/02/15 67.5 0.00 0.18
CMCSA 150702C00068000 C 07/02/15 68.0 0.00 0.25
CMCSA 150702C00068500 C 07/02/15 68.5 0.00 0.24
CMCSA 150702C00069000 C 07/02/15 69.0 0.00 0.24
CMCSA 150702C00069500 C 07/02/15 69.5 0.00 0.24
CMCSA 150702C00070000 C 07/02/15 70.0 0.00 0.25
CMCSA 150702C00072500 C 07/02/15 72.5 0.00 0.24
CMCSA 150702C00075000 C 07/02/15 75.0 0.00 0.13
CMCSA 150702P00048000 P 07/02/15 48.0 0.00 0.24
CMCSA 150702P00049000 P 07/02/15 49.0 0.00 0.24
CMCSA 150702P00050000 P 07/02/15 50.0 0.00 0.08
CMCSA 150702P00050500 P 07/02/15 50.5 0.00 0.24
CMCSA 150702P00051000 P 07/02/15 51.0 0.00 0.24
CMCSA 150702P00051500 P 07/02/15 51.5 0.00 0.25
CMCSA 150702P00052000 P 07/02/15 52.0 0.00 0.25
CMCSA 150702P00052500 P 07/02/15 52.5 0.00 0.13
CMCSA 150702P00053000 P 07/02/15 53.0 0.00 0.25
CMCSA 150702P00053500 P 07/02/15 53.5 0.00 0.25
CMCSA 150702P00054000 P 07/02/15 54.0 0.00 0.25
CMCSA 150702P00054500 P 07/02/15 54.5 0.00 0.25
CMCSA 150702P00055000 P 07/02/15 55.0 0.00 0.05
CMCSA 150702P00055500 P 07/02/15 55.5 0.00 0.06
CMCSA 150702P00056000 P 07/02/15 56.0 0.00 0.06
CMCSA 150702P00056500 P 07/02/15 56.5 0.00 0.24
CMCSA 150702P00057000 P 07/02/15 57.0 0.00 0.23
CMCSA 150702P00057500 P 07/02/15 57.5 0.00 0.20
CMCSA 150702P00058000 P 07/02/15 58.0 0.01 0.13
CMCSA 150702P00058500 P 07/02/15 58.5 0.03 0.12
CMCSA 150702P00059000 P 07/02/15 59.0 0.06 0.11
CMCSA 150702P00059500 P 07/02/15 59.5 0.13 0.17
CMCSA 150702P00060000 P 07/02/15 60.0 0.28 0.33
CMCSA 150702P00060500 P 07/02/15 60.5 0.53 0.60
CMCSA 150702P00061000 P 07/02/15 61.0 0.87 0.97
CMCSA 150702P00061500 P 07/02/15 61.5 1.21 1.42
CMCSA 150702P00062000 P 07/02/15 62.0 1.69 1.99
CMCSA 150702P00062500 P 07/02/15 62.5 2.13 2.49
CMCSA 150702P00063000 P 07/02/15 63.0 2.62 2.98
CMCSA 150702P00063500 P 07/02/15 63.5 3.20 3.40
CMCSA 150702P00064000 P 07/02/15 64.0 3.55 4.30
CMCSA 150702P00064500 P 07/02/15 64.5 4.05 4.55
CMCSA 150702P00065000 P 07/02/15 65.0 4.55 5.05
CMCSA 150702P00065500 P 07/02/15 65.5 5.00 5.80
CMCSA 150702P00066000 P 07/02/15 66.0 5.50 6.00
CMCSA 150702P00066500 P 07/02/15 66.5 6.00 6.50
CMCSA 150702P00067000 P 07/02/15 67.0 6.50 7.15
CMCSA 150702P00067500 P 07/02/15 67.5 7.00 7.80
CMCSA 150702P00068000 P 07/02/15 68.0 7.50 8.00
CMCSA 150702P00068500 P 07/02/15 68.5 8.00 8.80
CMCSA 150702P00069000 P 07/02/15 69.0 8.45 9.30
CMCSA 150702P00069500 P 07/02/15 69.5 8.95 9.55
CMCSA 150702P00070000 P 07/02/15 70.0 9.40 10.00
CMCSA 150702P00072500 P 07/02/15 72.5 10.70 12.50
CMCSA 150702P00075000 P 07/02/15 75.0 13.20 14.90
CMCSA 150710C00049000 C 07/10/15 49.0 10.80 11.60
CMCSA 150710C00050000 C 07/10/15 50.0 9.50 10.45
CMCSA 150710C00051000 C 07/10/15 51.0 8.85 9.45
CMCSA 150710C00051500 C 07/10/15 51.5 8.15 8.95
CMCSA 150710C00052000 C 07/10/15 52.0 7.85 8.45
CMCSA 150710C00052500 C 07/10/15 52.5 7.35 7.95
CMCSA 150710C00053000 C 07/10/15 53.0 6.85 7.45
CMCSA 150710C00053500 C 07/10/15 53.5 6.35 6.95
CMCSA 150710C00054000 C 07/10/15 54.0 5.85 6.45
CMCSA 150710C00054500 C 07/10/15 54.5 5.35 5.95
CMCSA 150710C00055000 C 07/10/15 55.0 4.80 5.45
CMCSA 150710C00055500 C 07/10/15 55.5 4.45 4.95
CMCSA 150710C00056000 C 07/10/15 56.0 3.90 4.45
CMCSA 150710C00056500 C 07/10/15 56.5 3.20 4.00
CMCSA 150710C00057000 C 07/10/15 57.0 3.05 3.50
CMCSA 150710C00057500 C 07/10/15 57.5 2.73 2.94
CMCSA 150710C00058000 C 07/10/15 58.0 2.28 2.42
CMCSA 150710C00058500 C 07/10/15 58.5 1.85 1.95
CMCSA 150710C00059000 C 07/10/15 59.0 1.46 1.56
CMCSA 150710C00059500 C 07/10/15 59.5 1.11 1.19
CMCSA 150710C00060000 C 07/10/15 60.0 0.80 0.89
CMCSA 150710C00060500 C 07/10/15 60.5 0.56 0.62
CMCSA 150710C00061000 C 07/10/15 61.0 0.37 0.42
CMCSA 150710C00061500 C 07/10/15 61.5 0.23 0.27
CMCSA 150710C00062000 C 07/10/15 62.0 0.14 0.17
CMCSA 150710C00062500 C 07/10/15 62.5 0.06 0.13
CMCSA 150710C00063000 C 07/10/15 63.0 0.03 0.11
CMCSA 150710C00063500 C 07/10/15 63.5 0.01 0.11
CMCSA 150710C00064000 C 07/10/15 64.0 0.00 0.20
CMCSA 150710C00064500 C 07/10/15 64.5 0.00 0.25
CMCSA 150710C00065000 C 07/10/15 65.0 0.00 0.20
CMCSA 150710C00065500 C 07/10/15 65.5 0.00 0.25
CMCSA 150710C00066000 C 07/10/15 66.0 0.00 0.25
CMCSA 150710C00066500 C 07/10/15 66.5 0.00 0.25
CMCSA 150710C00067000 C 07/10/15 67.0 0.00 0.25
CMCSA 150710C00067500 C 07/10/15 67.5 0.00 0.24
CMCSA 150710C00068000 C 07/10/15 68.0 0.00 0.25
CMCSA 150710C00069000 C 07/10/15 69.0 0.00 0.24
CMCSA 150710C00070000 C 07/10/15 70.0 0.00 0.25
CMCSA 150710P00049000 P 07/10/15 49.0 0.00 0.03
CMCSA 150710P00050000 P 07/10/15 50.0 0.01 0.04
CMCSA 150710P00051000 P 07/10/15 51.0 0.00 0.25
CMCSA 150710P00051500 P 07/10/15 51.5 0.00 0.25
CMCSA 150710P00052000 P 07/10/15 52.0 0.00 0.25
CMCSA 150710P00052500 P 07/10/15 52.5 0.00 0.16
CMCSA 150710P00053000 P 07/10/15 53.0 0.00 0.24
CMCSA 150710P00053500 P 07/10/15 53.5 0.00 0.24
CMCSA 150710P00054000 P 07/10/15 54.0 0.01 0.12
CMCSA 150710P00054500 P 07/10/15 54.5 0.01 0.17
CMCSA 150710P00055000 P 07/10/15 55.0 0.02 0.11
CMCSA 150710P00055500 P 07/10/15 55.5 0.03 0.16
CMCSA 150710P00056000 P 07/10/15 56.0 0.04 0.13
CMCSA 150710P00056500 P 07/10/15 56.5 0.05 0.13
CMCSA 150710P00057000 P 07/10/15 57.0 0.07 0.13
CMCSA 150710P00057500 P 07/10/15 57.5 0.10 0.14
CMCSA 150710P00058000 P 07/10/15 58.0 0.14 0.19
CMCSA 150710P00058500 P 07/10/15 58.5 0.22 0.26
CMCSA 150710P00059000 P 07/10/15 59.0 0.31 0.36
CMCSA 150710P00059500 P 07/10/15 59.5 0.45 0.50
CMCSA 150710P00060000 P 07/10/15 60.0 0.65 0.70
CMCSA 150710P00060500 P 07/10/15 60.5 0.88 0.95
CMCSA 150710P00061000 P 07/10/15 61.0 1.18 1.26
CMCSA 150710P00061500 P 07/10/15 61.5 1.48 1.63
CMCSA 150710P00062000 P 07/10/15 62.0 1.89 2.03
CMCSA 150710P00062500 P 07/10/15 62.5 2.31 2.49
CMCSA 150710P00063000 P 07/10/15 63.0 2.68 2.99
CMCSA 150710P00063500 P 07/10/15 63.5 3.15 3.50
CMCSA 150710P00064000 P 07/10/15 64.0 3.50 4.40
CMCSA 150710P00064500 P 07/10/15 64.5 4.00 4.90
CMCSA 150710P00065000 P 07/10/15 65.0 4.50 5.20
CMCSA 150710P00065500 P 07/10/15 65.5 5.00 5.75
CMCSA 150710P00066000 P 07/10/15 66.0 5.45 6.25
CMCSA 150710P00066500 P 07/10/15 66.5 5.95 6.60
CMCSA 150710P00067000 P 07/10/15 67.0 6.55 7.05
CMCSA 150710P00067500 P 07/10/15 67.5 7.00 7.60
CMCSA 150710P00068000 P 07/10/15 68.0 7.50 8.15
CMCSA 150710P00069000 P 07/10/15 69.0 8.40 9.35
CMCSA 150710P00070000 P 07/10/15 70.0 9.40 10.00
CMCSA 150717C00035000 C 07/17/15 35.0 24.85 25.55
CMCSA 150717C00037500 C 07/17/15 37.5 21.05 23.10
CMCSA 150717C00040000 C 07/17/15 40.0 17.95 21.00
CMCSA 150717C00042500 C 07/17/15 42.5 16.05 18.10
CMCSA 150717C00045000 C 07/17/15 45.0 14.65 15.95
CMCSA 150717C00047000 C 07/17/15 47.0 11.55 14.75
CMCSA 150717C00047500 C 07/17/15 47.5 10.60 14.30
CMCSA 150717C00048000 C 07/17/15 48.0 9.95 13.80
CMCSA 150717C00049000 C 07/17/15 49.0 9.30 11.50
CMCSA 150717C00049500 C 07/17/15 49.5 8.80 12.30
CMCSA 150717C00050000 C 07/17/15 50.0 9.60 10.40
CMCSA 150717C00050500 C 07/17/15 50.5 9.20 9.95
CMCSA 150717C00051000 C 07/17/15 51.0 8.55 9.40
CMCSA 150717C00051500 C 07/17/15 51.5 8.15 8.90
CMCSA 150717C00052000 C 07/17/15 52.0 7.45 8.40
CMCSA 150717C00052500 C 07/17/15 52.5 7.15 7.90
CMCSA 150717C00053000 C 07/17/15 53.0 6.75 7.45
CMCSA 150717C00053500 C 07/17/15 53.5 6.45 6.95
CMCSA 150717C00054000 C 07/17/15 54.0 5.75 6.45
CMCSA 150717C00054500 C 07/17/15 54.5 5.25 5.95
CMCSA 150717C00055000 C 07/17/15 55.0 4.70 5.45
CMCSA 150717C00055500 C 07/17/15 55.5 4.55 5.00
CMCSA 150717C00056000 C 07/17/15 56.0 3.95 4.50
CMCSA 150717C00056500 C 07/17/15 56.5 3.65 3.95
CMCSA 150717C00057000 C 07/17/15 57.0 3.30 3.45
CMCSA 150717C00057500 C 07/17/15 57.5 2.85 3.05
CMCSA 150717C00058000 C 07/17/15 58.0 2.43 2.53
CMCSA 150717C00058500 C 07/17/15 58.5 2.03 2.11
CMCSA 150717C00059000 C 07/17/15 59.0 1.66 1.73
CMCSA 150717C00059500 C 07/17/15 59.5 1.33 1.39
CMCSA 150717C00060000 C 07/17/15 60.0 1.01 1.08
CMCSA 150717C00060500 C 07/17/15 60.5 0.77 0.82
CMCSA 150717C00061000 C 07/17/15 61.0 0.56 0.60
CMCSA 150717C00061500 C 07/17/15 61.5 0.39 0.43
CMCSA 150717C00062000 C 07/17/15 62.0 0.27 0.30
CMCSA 150717C00062500 C 07/17/15 62.5 0.18 0.20
CMCSA 150717C00063000 C 07/17/15 63.0 0.11 0.14
CMCSA 150717C00063500 C 07/17/15 63.5 0.06 0.11
CMCSA 150717C00064000 C 07/17/15 64.0 0.03 0.09
CMCSA 150717C00064500 C 07/17/15 64.5 0.02 0.07
CMCSA 150717C00065000 C 07/17/15 65.0 0.01 0.06
CMCSA 150717C00065500 C 07/17/15 65.5 0.00 0.05
CMCSA 150717C00066000 C 07/17/15 66.0 0.00 0.04
CMCSA 150717C00066500 C 07/17/15 66.5 0.00 0.04
CMCSA 150717C00067000 C 07/17/15 67.0 0.00 0.04
CMCSA 150717C00067500 C 07/17/15 67.5 0.00 0.04
CMCSA 150717C00068000 C 07/17/15 68.0 0.00 0.04
CMCSA 150717C00070000 C 07/17/15 70.0 0.00 0.04
CMCSA 150717C00075000 C 07/17/15 75.0 0.00 0.03
CMCSA 150717C00080000 C 07/17/15 80.0 0.00 0.03
CMCSA 150717C00085000 C 07/17/15 85.0 0.00 0.03
CMCSA 150717P00035000 P 07/17/15 35.0 0.00 0.03
CMCSA 150717P00037500 P 07/17/15 37.5 0.00 0.03
CMCSA 150717P00040000 P 07/17/15 40.0 0.00 0.03
CMCSA 150717P00042500 P 07/17/15 42.5 0.00 0.03
CMCSA 150717P00045000 P 07/17/15 45.0 0.00 0.03
CMCSA 150717P00047000 P 07/17/15 47.0 0.00 0.04
CMCSA 150717P00047500 P 07/17/15 47.5 0.00 0.03
CMCSA 150717P00048000 P 07/17/15 48.0 0.00 0.04
CMCSA 150717P00049000 P 07/17/15 49.0 0.00 0.04
CMCSA 150717P00049500 P 07/17/15 49.5 0.00 0.04
CMCSA 150717P00050000 P 07/17/15 50.0 0.00 0.03
CMCSA 150717P00050500 P 07/17/15 50.5 0.00 0.04
CMCSA 150717P00051000 P 07/17/15 51.0 0.00 0.04
CMCSA 150717P00051500 P 07/17/15 51.5 0.00 0.04
CMCSA 150717P00052000 P 07/17/15 52.0 0.00 0.04
CMCSA 150717P00052500 P 07/17/15 52.5 0.03 0.05
CMCSA 150717P00053000 P 07/17/15 53.0 0.02 0.05
CMCSA 150717P00053500 P 07/17/15 53.5 0.02 0.06
CMCSA 150717P00054000 P 07/17/15 54.0 0.03 0.07
CMCSA 150717P00054500 P 07/17/15 54.5 0.04 0.08
CMCSA 150717P00055000 P 07/17/15 55.0 0.05 0.10
CMCSA 150717P00055500 P 07/17/15 55.5 0.07 0.11
CMCSA 150717P00056000 P 07/17/15 56.0 0.09 0.13
CMCSA 150717P00056500 P 07/17/15 56.5 0.12 0.18
CMCSA 150717P00057000 P 07/17/15 57.0 0.16 0.22
CMCSA 150717P00057500 P 07/17/15 57.5 0.22 0.25
CMCSA 150717P00058000 P 07/17/15 58.0 0.30 0.33
CMCSA 150717P00058500 P 07/17/15 58.5 0.39 0.43
CMCSA 150717P00059000 P 07/17/15 59.0 0.51 0.55
CMCSA 150717P00059500 P 07/17/15 59.5 0.66 0.71
CMCSA 150717P00060000 P 07/17/15 60.0 0.85 0.91
CMCSA 150717P00060500 P 07/17/15 60.5 1.08 1.16
CMCSA 150717P00061000 P 07/17/15 61.0 1.38 1.45
CMCSA 150717P00061500 P 07/17/15 61.5 1.67 1.79
CMCSA 150717P00062000 P 07/17/15 62.0 2.08 2.16
CMCSA 150717P00062500 P 07/17/15 62.5 2.41 2.58
CMCSA 150717P00063000 P 07/17/15 63.0 2.83 3.05
CMCSA 150717P00063500 P 07/17/15 63.5 3.20 3.50
CMCSA 150717P00064000 P 07/17/15 64.0 3.60 4.15
CMCSA 150717P00064500 P 07/17/15 64.5 4.10 4.80
CMCSA 150717P00065000 P 07/17/15 65.0 4.55 5.10
CMCSA 150717P00065500 P 07/17/15 65.5 5.05 5.65
CMCSA 150717P00066000 P 07/17/15 66.0 5.35 6.05
CMCSA 150717P00066500 P 07/17/15 66.5 6.05 6.55
CMCSA 150717P00067000 P 07/17/15 67.0 6.55 7.10
CMCSA 150717P00067500 P 07/17/15 67.5 7.05 7.80
CMCSA 150717P00068000 P 07/17/15 68.0 7.45 8.30
CMCSA 150717P00070000 P 07/17/15 70.0 9.20 10.00
CMCSA 150717P00075000 P 07/17/15 75.0 13.90 15.10
CMCSA 150717P00080000 P 07/17/15 80.0 19.15 20.10
CMCSA 150717P00085000 P 07/17/15 85.0 24.20 25.05
CMCSA 150724C00049000 C 07/24/15 49.0 10.65 11.45
CMCSA 150724C00050000 C 07/24/15 50.0 9.95 10.55
CMCSA 150724C00051000 C 07/24/15 51.0 9.00 9.45
CMCSA 150724C00051500 C 07/24/15 51.5 8.25 8.95
CMCSA 150724C00052000 C 07/24/15 52.0 7.95 8.45
CMCSA 150724C00052500 C 07/24/15 52.5 7.50 8.00
CMCSA 150724C00053000 C 07/24/15 53.0 7.00 7.50
CMCSA 150724C00053500 C 07/24/15 53.5 6.55 7.05
CMCSA 150724C00054000 C 07/24/15 54.0 6.05 6.55
CMCSA 150724C00054500 C 07/24/15 54.5 5.60 6.05
CMCSA 150724C00055000 C 07/24/15 55.0 5.15 5.60
CMCSA 150724C00055500 C 07/24/15 55.5 4.80 5.00
CMCSA 150724C00056000 C 07/24/15 56.0 4.35 4.55
CMCSA 150724C00056500 C 07/24/15 56.5 3.90 4.10
CMCSA 150724C00057000 C 07/24/15 57.0 3.50 3.60
CMCSA 150724C00057500 C 07/24/15 57.5 3.10 3.20
CMCSA 150724C00058000 C 07/24/15 58.0 2.68 2.80
CMCSA 150724C00058500 C 07/24/15 58.5 2.29 2.39
CMCSA 150724C00059000 C 07/24/15 59.0 1.95 2.04
CMCSA 150724C00059500 C 07/24/15 59.5 1.64 1.72
CMCSA 150724C00060000 C 07/24/15 60.0 1.35 1.42
CMCSA 150724C00060500 C 07/24/15 60.5 1.09 1.16
CMCSA 150724C00061000 C 07/24/15 61.0 0.87 0.93
CMCSA 150724C00061500 C 07/24/15 61.5 0.69 0.74
CMCSA 150724C00062000 C 07/24/15 62.0 0.52 0.59
CMCSA 150724C00062500 C 07/24/15 62.5 0.40 0.45
CMCSA 150724C00063000 C 07/24/15 63.0 0.29 0.34
CMCSA 150724C00063500 C 07/24/15 63.5 0.21 0.26
CMCSA 150724C00064000 C 07/24/15 64.0 0.16 0.19
CMCSA 150724C00064500 C 07/24/15 64.5 0.11 0.17
CMCSA 150724C00065000 C 07/24/15 65.0 0.08 0.12
CMCSA 150724C00065500 C 07/24/15 65.5 0.04 0.11
CMCSA 150724C00066000 C 07/24/15 66.0 0.03 0.13
CMCSA 150724C00066500 C 07/24/15 66.5 0.02 0.20
CMCSA 150724C00067000 C 07/24/15 67.0 0.01 0.25
CMCSA 150724C00067500 C 07/24/15 67.5 0.01 0.11
CMCSA 150724C00068000 C 07/24/15 68.0 0.00 0.25
CMCSA 150724C00069000 C 07/24/15 69.0 0.00 0.25
CMCSA 150724C00070000 C 07/24/15 70.0 0.00 0.25
CMCSA 150724P00049000 P 07/24/15 49.0 0.01 0.24
CMCSA 150724P00050000 P 07/24/15 50.0 0.02 0.15
CMCSA 150724P00051000 P 07/24/15 51.0 0.03 0.24
CMCSA 150724P00051500 P 07/24/15 51.5 0.03 0.21
CMCSA 150724P00052000 P 07/24/15 52.0 0.05 0.16
CMCSA 150724P00052500 P 07/24/15 52.5 0.05 0.17
CMCSA 150724P00053000 P 07/24/15 53.0 0.07 0.11
CMCSA 150724P00053500 P 07/24/15 53.5 0.08 0.12
CMCSA 150724P00054000 P 07/24/15 54.0 0.10 0.14
CMCSA 150724P00054500 P 07/24/15 54.5 0.12 0.22
CMCSA 150724P00055000 P 07/24/15 55.0 0.15 0.25
CMCSA 150724P00055500 P 07/24/15 55.5 0.18 0.25
CMCSA 150724P00056000 P 07/24/15 56.0 0.22 0.27
CMCSA 150724P00056500 P 07/24/15 56.5 0.27 0.32
CMCSA 150724P00057000 P 07/24/15 57.0 0.34 0.39
CMCSA 150724P00057500 P 07/24/15 57.5 0.43 0.48
CMCSA 150724P00058000 P 07/24/15 58.0 0.53 0.58
CMCSA 150724P00058500 P 07/24/15 58.5 0.65 0.70
CMCSA 150724P00059000 P 07/24/15 59.0 0.80 0.85
CMCSA 150724P00059500 P 07/24/15 59.5 0.98 1.04
CMCSA 150724P00060000 P 07/24/15 60.0 1.16 1.25
CMCSA 150724P00060500 P 07/24/15 60.5 1.42 1.49
CMCSA 150724P00061000 P 07/24/15 61.0 1.68 1.79
CMCSA 150724P00061500 P 07/24/15 61.5 1.99 2.10
CMCSA 150724P00062000 P 07/24/15 62.0 2.30 2.45
CMCSA 150724P00062500 P 07/24/15 62.5 2.67 2.81
CMCSA 150724P00063000 P 07/24/15 63.0 3.00 3.20
CMCSA 150724P00063500 P 07/24/15 63.5 3.45 3.65
CMCSA 150724P00064000 P 07/24/15 64.0 3.90 4.10
CMCSA 150724P00064500 P 07/24/15 64.5 4.30 4.60
CMCSA 150724P00065000 P 07/24/15 65.0 4.65 5.20
CMCSA 150724P00065500 P 07/24/15 65.5 5.10 5.65
CMCSA 150724P00066000 P 07/24/15 66.0 5.60 6.75
CMCSA 150724P00066500 P 07/24/15 66.5 6.10 6.65
CMCSA 150724P00067000 P 07/24/15 67.0 6.50 7.00
CMCSA 150724P00067500 P 07/24/15 67.5 7.10 7.80
CMCSA 150724P00068000 P 07/24/15 68.0 7.55 8.05
CMCSA 150724P00069000 P 07/24/15 69.0 8.55 9.30
CMCSA 150724P00070000 P 07/24/15 70.0 9.35 10.05
CMCSA 150731C00049000 C 07/31/15 49.0 11.00 11.50
CMCSA 150731C00050000 C 07/31/15 50.0 10.00 10.65
CMCSA 150731C00051000 C 07/31/15 51.0 8.80 9.50
CMCSA 150731C00051500 C 07/31/15 51.5 8.45 9.00
CMCSA 150731C00052000 C 07/31/15 52.0 7.75 8.50
CMCSA 150731C00052500 C 07/31/15 52.5 7.25 8.00
CMCSA 150731C00053000 C 07/31/15 53.0 6.50 7.55
CMCSA 150731C00053500 C 07/31/15 53.5 6.60 7.05
CMCSA 150731C00054000 C 07/31/15 54.0 6.05 6.60
CMCSA 150731C00054500 C 07/31/15 54.5 5.60 6.10
CMCSA 150731C00055000 C 07/31/15 55.0 5.25 5.55
CMCSA 150731C00055500 C 07/31/15 55.5 4.90 5.05
CMCSA 150731C00056000 C 07/31/15 56.0 4.45 4.60
CMCSA 150731C00056500 C 07/31/15 56.5 4.00 4.15
CMCSA 150731C00057000 C 07/31/15 57.0 3.60 3.75
CMCSA 150731C00057500 C 07/31/15 57.5 3.20 3.35
CMCSA 150731C00058000 C 07/31/15 58.0 2.82 2.93
CMCSA 150731C00058500 C 07/31/15 58.5 2.41 2.55
CMCSA 150731C00059000 C 07/31/15 59.0 2.05 2.21
CMCSA 150731C00059500 C 07/31/15 59.5 1.78 1.88
CMCSA 150731C00060000 C 07/31/15 60.0 1.49 1.58
CMCSA 150731C00060500 C 07/31/15 60.5 1.23 1.31
CMCSA 150731C00061000 C 07/31/15 61.0 1.00 1.08
CMCSA 150731C00061500 C 07/31/15 61.5 0.80 0.87
CMCSA 150731C00062000 C 07/31/15 62.0 0.63 0.69
CMCSA 150731C00062500 C 07/31/15 62.5 0.49 0.55
CMCSA 150731C00063000 C 07/31/15 63.0 0.38 0.42
CMCSA 150731C00063500 C 07/31/15 63.5 0.29 0.32
CMCSA 150731C00064000 C 07/31/15 64.0 0.19 0.26
CMCSA 150731C00064500 C 07/31/15 64.5 0.12 0.20
CMCSA 150731C00065000 C 07/31/15 65.0 0.11 0.14
CMCSA 150731C00065500 C 07/31/15 65.5 0.07 0.12
CMCSA 150731C00066000 C 07/31/15 66.0 0.05 0.11
CMCSA 150731C00066500 C 07/31/15 66.5 0.01 0.11
CMCSA 150731C00067000 C 07/31/15 67.0 0.01 0.11
CMCSA 150731C00067500 C 07/31/15 67.5 0.01 0.14
CMCSA 150731C00068000 C 07/31/15 68.0 0.01 0.22
CMCSA 150731C00069000 C 07/31/15 69.0 0.00 0.25
CMCSA 150731C00070000 C 07/31/15 70.0 0.00 0.18
CMCSA 150731P00049000 P 07/31/15 49.0 0.02 0.23
CMCSA 150731P00050000 P 07/31/15 50.0 0.03 0.22
CMCSA 150731P00051000 P 07/31/15 51.0 0.05 0.20
CMCSA 150731P00051500 P 07/31/15 51.5 0.05 0.12
CMCSA 150731P00052000 P 07/31/15 52.0 0.07 0.11
CMCSA 150731P00052500 P 07/31/15 52.5 0.07 0.11
CMCSA 150731P00053000 P 07/31/15 53.0 0.09 0.17
CMCSA 150731P00053500 P 07/31/15 53.5 0.11 0.15
CMCSA 150731P00054000 P 07/31/15 54.0 0.13 0.17
CMCSA 150731P00054500 P 07/31/15 54.5 0.15 0.20
CMCSA 150731P00055000 P 07/31/15 55.0 0.19 0.24
CMCSA 150731P00055500 P 07/31/15 55.5 0.22 0.29
CMCSA 150731P00056000 P 07/31/15 56.0 0.30 0.34
CMCSA 150731P00056500 P 07/31/15 56.5 0.36 0.40
CMCSA 150731P00057000 P 07/31/15 57.0 0.45 0.49
CMCSA 150731P00057500 P 07/31/15 57.5 0.54 0.59
CMCSA 150731P00058000 P 07/31/15 58.0 0.64 0.70
CMCSA 150731P00058500 P 07/31/15 58.5 0.76 0.84
CMCSA 150731P00059000 P 07/31/15 59.0 0.94 0.99
CMCSA 150731P00059500 P 07/31/15 59.5 1.10 1.19
CMCSA 150731P00060000 P 07/31/15 60.0 1.31 1.39
CMCSA 150731P00060500 P 07/31/15 60.5 1.54 1.63
CMCSA 150731P00061000 P 07/31/15 61.0 1.77 1.91
CMCSA 150731P00061500 P 07/31/15 61.5 2.06 2.21
CMCSA 150731P00062000 P 07/31/15 62.0 2.39 2.55
CMCSA 150731P00062500 P 07/31/15 62.5 2.74 2.91
CMCSA 150731P00063000 P 07/31/15 63.0 3.10 3.30
CMCSA 150731P00063500 P 07/31/15 63.5 3.50 3.70
CMCSA 150731P00064000 P 07/31/15 64.0 3.90 4.15
CMCSA 150731P00064500 P 07/31/15 64.5 4.35 4.60
CMCSA 150731P00065000 P 07/31/15 65.0 4.70 5.20
CMCSA 150731P00065500 P 07/31/15 65.5 5.15 5.70
CMCSA 150731P00066000 P 07/31/15 66.0 5.60 6.15
CMCSA 150731P00066500 P 07/31/15 66.5 6.10 6.80
CMCSA 150731P00067000 P 07/31/15 67.0 6.60 7.15
CMCSA 150731P00067500 P 07/31/15 67.5 7.05 7.60
CMCSA 150731P00068000 P 07/31/15 68.0 7.55 8.10
CMCSA 150731P00069000 P 07/31/15 69.0 8.55 9.15
CMCSA 150731P00070000 P 07/31/15 70.0 9.40 10.15
CMCSA 150807C00050000 C 08/07/15 50.0 9.70 10.55
CMCSA 150807C00052000 C 08/07/15 52.0 8.05 8.55
CMCSA 150807C00053000 C 08/07/15 53.0 7.10 7.60
CMCSA 150807C00053500 C 08/07/15 53.5 6.60 7.10
CMCSA 150807C00054000 C 08/07/15 54.0 6.15 6.65
CMCSA 150807C00054500 C 08/07/15 54.5 5.10 6.10
CMCSA 150807C00055000 C 08/07/15 55.0 5.40 5.60
CMCSA 150807C00055500 C 08/07/15 55.5 4.95 5.15
CMCSA 150807C00056000 C 08/07/15 56.0 4.50 4.70
CMCSA 150807C00056500 C 08/07/15 56.5 4.10 4.25
CMCSA 150807C00057000 C 08/07/15 57.0 3.65 3.85
CMCSA 150807C00057500 C 08/07/15 57.5 3.30 3.45
CMCSA 150807C00058000 C 08/07/15 58.0 2.90 3.05
CMCSA 150807C00058500 C 08/07/15 58.5 2.55 2.72
CMCSA 150807C00059000 C 08/07/15 59.0 2.21 2.33
CMCSA 150807C00059500 C 08/07/15 59.5 1.90 2.01
CMCSA 150807C00060000 C 08/07/15 60.0 1.61 1.72
CMCSA 150807C00060500 C 08/07/15 60.5 1.35 1.44
CMCSA 150807C00061000 C 08/07/15 61.0 1.12 1.21
CMCSA 150807C00061500 C 08/07/15 61.5 0.91 0.99
CMCSA 150807C00062000 C 08/07/15 62.0 0.73 0.81
CMCSA 150807C00062500 C 08/07/15 62.5 0.58 0.65
CMCSA 150807C00063000 C 08/07/15 63.0 0.46 0.52
CMCSA 150807C00063500 C 08/07/15 63.5 0.35 0.41
CMCSA 150807C00064000 C 08/07/15 64.0 0.27 0.32
CMCSA 150807C00064500 C 08/07/15 64.5 0.21 0.25
CMCSA 150807C00065000 C 08/07/15 65.0 0.16 0.19
CMCSA 150807C00065500 C 08/07/15 65.5 0.11 0.16
CMCSA 150807C00066000 C 08/07/15 66.0 0.09 0.14
CMCSA 150807C00066500 C 08/07/15 66.5 0.06 0.11
CMCSA 150807C00067000 C 08/07/15 67.0 0.05 0.11
CMCSA 150807C00067500 C 08/07/15 67.5 0.03 0.10
CMCSA 150807C00068000 C 08/07/15 68.0 0.01 0.17
CMCSA 150807C00069000 C 08/07/15 69.0 0.02 0.11
CMCSA 150807C00070000 C 08/07/15 70.0 0.00 0.13
CMCSA 150807P00050000 P 08/07/15 50.0 0.05 0.15
CMCSA 150807P00052000 P 08/07/15 52.0 0.10 0.14
CMCSA 150807P00053000 P 08/07/15 53.0 0.13 0.17
CMCSA 150807P00053500 P 08/07/15 53.5 0.16 0.20
CMCSA 150807P00054000 P 08/07/15 54.0 0.18 0.25
CMCSA 150807P00054500 P 08/07/15 54.5 0.22 0.27
CMCSA 150807P00055000 P 08/07/15 55.0 0.26 0.31
CMCSA 150807P00055500 P 08/07/15 55.5 0.30 0.36
CMCSA 150807P00056000 P 08/07/15 56.0 0.36 0.43
CMCSA 150807P00056500 P 08/07/15 56.5 0.43 0.49
CMCSA 150807P00057000 P 08/07/15 57.0 0.52 0.58
CMCSA 150807P00057500 P 08/07/15 57.5 0.62 0.69
CMCSA 150807P00058000 P 08/07/15 58.0 0.74 0.81
CMCSA 150807P00058500 P 08/07/15 58.5 0.89 0.95
CMCSA 150807P00059000 P 08/07/15 59.0 1.04 1.11
CMCSA 150807P00059500 P 08/07/15 59.5 1.22 1.31
CMCSA 150807P00060000 P 08/07/15 60.0 1.42 1.52
CMCSA 150807P00060500 P 08/07/15 60.5 1.66 1.76
CMCSA 150807P00061000 P 08/07/15 61.0 1.89 2.02
CMCSA 150807P00061500 P 08/07/15 61.5 2.18 2.32
CMCSA 150807P00062000 P 08/07/15 62.0 2.47 2.64
CMCSA 150807P00062500 P 08/07/15 62.5 2.84 3.05
CMCSA 150807P00063000 P 08/07/15 63.0 3.20 3.40
CMCSA 150807P00063500 P 08/07/15 63.5 3.60 3.75
CMCSA 150807P00064000 P 08/07/15 64.0 4.00 4.20
CMCSA 150807P00064500 P 08/07/15 64.5 4.40 4.65
CMCSA 150807P00065000 P 08/07/15 65.0 4.85 5.10
CMCSA 150807P00065500 P 08/07/15 65.5 5.20 5.75
CMCSA 150807P00066000 P 08/07/15 66.0 5.65 6.20
CMCSA 150807P00066500 P 08/07/15 66.5 6.15 6.70
CMCSA 150807P00067000 P 08/07/15 67.0 6.60 7.15
CMCSA 150807P00067500 P 08/07/15 67.5 7.10 7.65
CMCSA 150807P00068000 P 08/07/15 68.0 7.60 8.15
CMCSA 150807P00069000 P 08/07/15 69.0 8.60 9.10
CMCSA 150807P00070000 P 08/07/15 70.0 8.20 12.00
CMCSA 150821C00032500 C 08/21/15 32.5 27.05 28.05
CMCSA 150821C00035000 C 08/21/15 35.0 23.55 25.80
CMCSA 150821C00037500 C 08/21/15 37.5 20.40 24.30
CMCSA 150821C00040000 C 08/21/15 40.0 19.45 20.80
CMCSA 150821C00042500 C 08/21/15 42.5 16.95 18.30
CMCSA 150821C00045000 C 08/21/15 45.0 14.45 15.80
CMCSA 150821C00047500 C 08/21/15 47.5 10.90 14.40
CMCSA 150821C00050000 C 08/21/15 50.0 9.60 11.80
CMCSA 150821C00052500 C 08/21/15 52.5 7.65 8.20
CMCSA 150821C00055000 C 08/21/15 55.0 5.50 5.70
CMCSA 150821C00057500 C 08/21/15 57.5 3.45 3.65
CMCSA 150821C00060000 C 08/21/15 60.0 1.86 1.92
CMCSA 150821C00062500 C 08/21/15 62.5 0.80 0.84
CMCSA 150821C00065000 C 08/21/15 65.0 0.27 0.30
CMCSA 150821C00067500 C 08/21/15 67.5 0.07 0.11
CMCSA 150821C00070000 C 08/21/15 70.0 0.02 0.07
CMCSA 150821C00075000 C 08/21/15 75.0 0.00 0.04
CMCSA 150821C00080000 C 08/21/15 80.0 0.00 0.03
CMCSA 150821C00085000 C 08/21/15 85.0 0.00 0.03
CMCSA 150821C00090000 C 08/21/15 90.0 0.00 0.03
CMCSA 150821P00032500 P 08/21/15 32.5 0.00 0.03
CMCSA 150821P00035000 P 08/21/15 35.0 0.00 0.04
CMCSA 150821P00037500 P 08/21/15 37.5 0.00 0.04
CMCSA 150821P00040000 P 08/21/15 40.0 0.00 0.04
CMCSA 150821P00042500 P 08/21/15 42.5 0.01 0.05
CMCSA 150821P00045000 P 08/21/15 45.0 0.03 0.06
CMCSA 150821P00047500 P 08/21/15 47.5 0.05 0.08
CMCSA 150821P00050000 P 08/21/15 50.0 0.09 0.12
CMCSA 150821P00052500 P 08/21/15 52.5 0.17 0.20
CMCSA 150821P00055000 P 08/21/15 55.0 0.35 0.37
CMCSA 150821P00057500 P 08/21/15 57.5 0.83 0.86
CMCSA 150821P00060000 P 08/21/15 60.0 1.69 1.73
CMCSA 150821P00062500 P 08/21/15 62.5 3.05 3.20
CMCSA 150821P00065000 P 08/21/15 65.0 5.00 5.15
CMCSA 150821P00067500 P 08/21/15 67.5 7.15 7.70
CMCSA 150821P00070000 P 08/21/15 70.0 9.25 10.35
CMCSA 150821P00075000 P 08/21/15 75.0 14.25 15.10
CMCSA 150821P00080000 P 08/21/15 80.0 19.25 20.15
CMCSA 150821P00085000 P 08/21/15 85.0 24.25 25.15
CMCSA 150821P00090000 P 08/21/15 90.0 29.30 30.15
CMCSA 151016C00037500 C 10/16/15 37.5 22.45 23.35
CMCSA 151016C00040000 C 10/16/15 40.0 18.20 20.90
CMCSA 151016C00042500 C 10/16/15 42.5 17.40 18.45
CMCSA 151016C00045000 C 10/16/15 45.0 14.85 15.95
CMCSA 151016C00047500 C 10/16/15 47.5 12.35 13.55
CMCSA 151016C00050000 C 10/16/15 50.0 10.15 10.90
CMCSA 151016C00052500 C 10/16/15 52.5 8.05 8.30
CMCSA 151016C00055000 C 10/16/15 55.0 5.95 6.10
CMCSA 151016C00057500 C 10/16/15 57.5 4.05 4.25
CMCSA 151016C00060000 C 10/16/15 60.0 2.52 2.60
CMCSA 151016C00062500 C 10/16/15 62.5 1.41 1.46
CMCSA 151016C00065000 C 10/16/15 65.0 0.70 0.76
CMCSA 151016C00067500 C 10/16/15 67.5 0.31 0.36
CMCSA 151016C00070000 C 10/16/15 70.0 0.13 0.17
CMCSA 151016C00075000 C 10/16/15 75.0 0.03 0.05
CMCSA 151016P00037500 P 10/16/15 37.5 0.02 0.07
CMCSA 151016P00040000 P 10/16/15 40.0 0.03 0.09
CMCSA 151016P00042500 P 10/16/15 42.5 0.05 0.12
CMCSA 151016P00045000 P 10/16/15 45.0 0.11 0.15
CMCSA 151016P00047500 P 10/16/15 47.5 0.18 0.22
CMCSA 151016P00050000 P 10/16/15 50.0 0.30 0.35
CMCSA 151016P00052500 P 10/16/15 52.5 0.51 0.56
CMCSA 151016P00055000 P 10/16/15 55.0 0.88 0.94
CMCSA 151016P00057500 P 10/16/15 57.5 1.49 1.58
CMCSA 151016P00060000 P 10/16/15 60.0 2.50 2.57
CMCSA 151016P00062500 P 10/16/15 62.5 3.85 4.00
CMCSA 151016P00065000 P 10/16/15 65.0 5.60 5.80
CMCSA 151016P00067500 P 10/16/15 67.5 7.75 7.95
CMCSA 151016P00070000 P 10/16/15 70.0 9.90 10.70
CMCSA 151016P00075000 P 10/16/15 75.0 14.65 15.55
CMCSA 160115C00025000 C 01/15/16 25.0 34.55 36.05
CMCSA 160115C00028000 C 01/15/16 28.0 30.20 33.00
CMCSA 160115C00030000 C 01/15/16 30.0 28.60 31.00
CMCSA 160115C00033000 C 01/15/16 33.0 26.75 28.85
CMCSA 160115C00035000 C 01/15/16 35.0 24.50 25.95
CMCSA 160115C00038000 C 01/15/16 38.0 21.75 23.90
CMCSA 160115C00040000 C 01/15/16 40.0 19.95 21.00
CMCSA 160115C00042000 C 01/15/16 42.0 18.00 18.95
CMCSA 160115C00045000 C 01/15/16 45.0 15.20 15.85
CMCSA 160115C00047000 C 01/15/16 47.0 13.00 14.15
CMCSA 160115C00050000 C 01/15/16 50.0 10.75 10.95
CMCSA 160115C00052500 C 01/15/16 52.5 8.60 8.85
CMCSA 160115C00055000 C 01/15/16 55.0 6.65 6.80
CMCSA 160115C00057500 C 01/15/16 57.5 4.95 5.05
CMCSA 160115C00060000 C 01/15/16 60.0 3.50 3.65
CMCSA 160115C00062500 C 01/15/16 62.5 2.38 2.42
CMCSA 160115C00065000 C 01/15/16 65.0 1.53 1.61
CMCSA 160115C00067500 C 01/15/16 67.5 0.91 1.00
CMCSA 160115C00070000 C 01/15/16 70.0 0.53 0.59
CMCSA 160115C00075000 C 01/15/16 75.0 0.15 0.21
CMCSA 160115C00080000 C 01/15/16 80.0 0.02 0.07
CMCSA 160115C00085000 C 01/15/16 85.0 0.00 0.04
CMCSA 160115P00025000 P 01/15/16 25.0 0.00 0.05
CMCSA 160115P00028000 P 01/15/16 28.0 0.02 0.06
CMCSA 160115P00030000 P 01/15/16 30.0 0.03 0.07
CMCSA 160115P00033000 P 01/15/16 33.0 0.06 0.11
CMCSA 160115P00035000 P 01/15/16 35.0 0.08 0.13
CMCSA 160115P00038000 P 01/15/16 38.0 0.13 0.18
CMCSA 160115P00040000 P 01/15/16 40.0 0.19 0.24
CMCSA 160115P00042000 P 01/15/16 42.0 0.25 0.30
CMCSA 160115P00045000 P 01/15/16 45.0 0.40 0.44
CMCSA 160115P00047000 P 01/15/16 47.0 0.53 0.57
CMCSA 160115P00050000 P 01/15/16 50.0 0.82 0.88
CMCSA 160115P00052500 P 01/15/16 52.5 1.19 1.27
CMCSA 160115P00055000 P 01/15/16 55.0 1.75 1.85
CMCSA 160115P00057500 P 01/15/16 57.5 2.54 2.64
CMCSA 160115P00060000 P 01/15/16 60.0 3.60 3.75
CMCSA 160115P00062500 P 01/15/16 62.5 4.95 5.10
CMCSA 160115P00065000 P 01/15/16 65.0 6.55 6.75
CMCSA 160115P00067500 P 01/15/16 67.5 8.45 8.70
CMCSA 160115P00070000 P 01/15/16 70.0 10.55 10.80
CMCSA 160115P00075000 P 01/15/16 75.0 14.95 15.85
CMCSA 160115P00080000 P 01/15/16 80.0 19.05 22.45
CMCSA 160115P00085000 P 01/15/16 85.0 24.60 25.80
CMCSA 170120C00025000 C 01/20/17 25.0 32.80 37.25
CMCSA 170120C00028000 C 01/20/17 28.0 31.50 34.05
CMCSA 170120C00030000 C 01/20/17 30.0 29.50 31.10
CMCSA 170120C00033000 C 01/20/17 33.0 26.50 29.15
CMCSA 170120C00035000 C 01/20/17 35.0 22.95 26.90
CMCSA 170120C00038000 C 01/20/17 38.0 20.30 23.85
CMCSA 170120C00040000 C 01/20/17 40.0 18.50 21.80
CMCSA 170120C00043000 C 01/20/17 43.0 17.90 18.20
CMCSA 170120C00045000 C 01/20/17 45.0 16.20 16.50
CMCSA 170120C00048000 C 01/20/17 48.0 13.80 14.10
CMCSA 170120C00050000 C 01/20/17 50.0 12.30 12.60
CMCSA 170120C00052500 C 01/20/17 52.5 10.55 10.85
CMCSA 170120C00055000 C 01/20/17 55.0 9.00 9.25
CMCSA 170120C00057500 C 01/20/17 57.5 7.50 7.75
CMCSA 170120C00060000 C 01/20/17 60.0 6.20 6.45
CMCSA 170120C00062500 C 01/20/17 62.5 5.05 5.30
CMCSA 170120C00065000 C 01/20/17 65.0 4.05 4.25
CMCSA 170120C00067500 C 01/20/17 67.5 3.20 3.40
CMCSA 170120C00070000 C 01/20/17 70.0 2.41 2.68
CMCSA 170120C00075000 C 01/20/17 75.0 1.50 1.64
CMCSA 170120C00080000 C 01/20/17 80.0 0.81 0.99
CMCSA 170120C00085000 C 01/20/17 85.0 0.47 0.57
CMCSA 170120C00090000 C 01/20/17 90.0 0.23 0.36
CMCSA 170120P00025000 P 01/20/17 25.0 0.22 0.31
CMCSA 170120P00028000 P 01/20/17 28.0 0.32 0.42
CMCSA 170120P00030000 P 01/20/17 30.0 0.40 0.50
CMCSA 170120P00033000 P 01/20/17 33.0 0.54 0.65
CMCSA 170120P00035000 P 01/20/17 35.0 0.66 0.78
CMCSA 170120P00038000 P 01/20/17 38.0 0.90 1.02
CMCSA 170120P00040000 P 01/20/17 40.0 1.10 1.22
CMCSA 170120P00043000 P 01/20/17 43.0 1.41 1.62
CMCSA 170120P00045000 P 01/20/17 45.0 1.79 1.94
CMCSA 170120P00048000 P 01/20/17 48.0 2.33 2.55
CMCSA 170120P00050000 P 01/20/17 50.0 2.86 3.05
CMCSA 170120P00052500 P 01/20/17 52.5 3.55 3.75
CMCSA 170120P00055000 P 01/20/17 55.0 4.40 4.60
CMCSA 170120P00057500 P 01/20/17 57.5 5.40 5.60
CMCSA 170120P00060000 P 01/20/17 60.0 6.60 6.80
CMCSA 170120P00062500 P 01/20/17 62.5 7.90 8.10
CMCSA 170120P00065000 P 01/20/17 65.0 9.35 9.60
CMCSA 170120P00067500 P 01/20/17 67.5 11.00 11.25
CMCSA 170120P00070000 P 01/20/17 70.0 12.75 13.00
CMCSA 170120P00075000 P 01/20/17 75.0 16.65 17.05
CMCSA 170120P00080000 P 01/20/17 80.0 21.05 21.35
CMCSA 170120P00085000 P 01/20/17 85.0 23.30 26.50
CMCSA 170120P00090000 P 01/20/17 90.0 28.05 32.20

OPRA data is delayed 15 minutes.