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 Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMCSA 150807C00049000 C 08/07/15 49.0 11.90 13.80
CMCSA 150807C00050000 C 08/07/15 50.0 10.40 12.60
CMCSA 150807C00052000 C 08/07/15 52.0 8.40 10.75
CMCSA 150807C00053000 C 08/07/15 53.0 8.65 10.45
CMCSA 150807C00053500 C 08/07/15 53.5 8.50 9.15
CMCSA 150807C00054000 C 08/07/15 54.0 8.00 9.05
CMCSA 150807C00054500 C 08/07/15 54.5 7.50 8.15
CMCSA 150807C00055000 C 08/07/15 55.0 7.30 7.60
CMCSA 150807C00055500 C 08/07/15 55.5 6.55 7.15
CMCSA 150807C00056000 C 08/07/15 56.0 6.30 6.60
CMCSA 150807C00056500 C 08/07/15 56.5 5.50 6.15
CMCSA 150807C00057000 C 08/07/15 57.0 5.00 6.05
CMCSA 150807C00057500 C 08/07/15 57.5 4.85 5.05
CMCSA 150807C00058000 C 08/07/15 58.0 4.05 4.60
CMCSA 150807C00058500 C 08/07/15 58.5 3.75 4.25
CMCSA 150807C00059000 C 08/07/15 59.0 3.40 3.60
CMCSA 150807C00059500 C 08/07/15 59.5 2.92 3.10
CMCSA 150807C00060000 C 08/07/15 60.0 2.43 2.61
CMCSA 150807C00060500 C 08/07/15 60.5 1.97 2.13
CMCSA 150807C00061000 C 08/07/15 61.0 1.58 1.69
CMCSA 150807C00061500 C 08/07/15 61.5 1.16 1.25
CMCSA 150807C00062000 C 08/07/15 62.0 0.84 0.88
CMCSA 150807C00062500 C 08/07/15 62.5 0.54 0.57
CMCSA 150807C00063000 C 08/07/15 63.0 0.33 0.36
CMCSA 150807C00063500 C 08/07/15 63.5 0.18 0.21
CMCSA 150807C00064000 C 08/07/15 64.0 0.07 0.13
CMCSA 150807C00064500 C 08/07/15 64.5 0.02 0.13
CMCSA 150807C00065000 C 08/07/15 65.0 0.03 0.13
CMCSA 150807C00065500 C 08/07/15 65.5 0.03 0.13
CMCSA 150807C00066000 C 08/07/15 66.0 0.01 0.13
CMCSA 150807C00066500 C 08/07/15 66.5 0.01 0.09
CMCSA 150807C00067000 C 08/07/15 67.0 0.01 0.18
CMCSA 150807C00067500 C 08/07/15 67.5 0.01 0.13
CMCSA 150807C00068000 C 08/07/15 68.0 0.00 0.18
CMCSA 150807C00068500 C 08/07/15 68.5 0.00 0.25
CMCSA 150807C00069000 C 08/07/15 69.0 0.00 0.25
CMCSA 150807C00069500 C 08/07/15 69.5 0.00 0.25
CMCSA 150807C00070000 C 08/07/15 70.0 0.00 0.25
CMCSA 150807C00070500 C 08/07/15 70.5 0.00 0.25
CMCSA 150807C00071000 C 08/07/15 71.0 0.00 0.25
CMCSA 150807C00072000 C 08/07/15 72.0 0.00 0.25
CMCSA 150807C00075000 C 08/07/15 75.0 0.00 0.25
CMCSA 150807C00080000 C 08/07/15 80.0 0.00 0.13
CMCSA 150807P00049000 P 08/07/15 49.0 0.00 0.13
CMCSA 150807P00050000 P 08/07/15 50.0 0.00 0.25
CMCSA 150807P00052000 P 08/07/15 52.0 0.00 0.03
CMCSA 150807P00053000 P 08/07/15 53.0 0.00 0.25
CMCSA 150807P00053500 P 08/07/15 53.5 0.00 0.10
CMCSA 150807P00054000 P 08/07/15 54.0 0.00 0.25
CMCSA 150807P00054500 P 08/07/15 54.5 0.00 0.25
CMCSA 150807P00055000 P 08/07/15 55.0 0.00 0.25
CMCSA 150807P00055500 P 08/07/15 55.5 0.00 0.25
CMCSA 150807P00056000 P 08/07/15 56.0 0.00 0.25
CMCSA 150807P00056500 P 08/07/15 56.5 0.00 0.25
CMCSA 150807P00057000 P 08/07/15 57.0 0.00 0.25
CMCSA 150807P00057500 P 08/07/15 57.5 0.00 0.18
CMCSA 150807P00058000 P 08/07/15 58.0 0.01 0.25
CMCSA 150807P00058500 P 08/07/15 58.5 0.01 0.25
CMCSA 150807P00059000 P 08/07/15 59.0 0.02 0.15
CMCSA 150807P00059500 P 08/07/15 59.5 0.02 0.18
CMCSA 150807P00060000 P 08/07/15 60.0 0.04 0.13
CMCSA 150807P00060500 P 08/07/15 60.5 0.07 0.13
CMCSA 150807P00061000 P 08/07/15 61.0 0.13 0.16
CMCSA 150807P00061500 P 08/07/15 61.5 0.21 0.25
CMCSA 150807P00062000 P 08/07/15 62.0 0.34 0.39
CMCSA 150807P00062500 P 08/07/15 62.5 0.53 0.60
CMCSA 150807P00063000 P 08/07/15 63.0 0.79 0.90
CMCSA 150807P00063500 P 08/07/15 63.5 1.16 1.27
CMCSA 150807P00064000 P 08/07/15 64.0 1.58 1.73
CMCSA 150807P00064500 P 08/07/15 64.5 2.03 2.16
CMCSA 150807P00065000 P 08/07/15 65.0 2.50 2.66
CMCSA 150807P00065500 P 08/07/15 65.5 2.54 3.55
CMCSA 150807P00066000 P 08/07/15 66.0 3.50 3.65
CMCSA 150807P00066500 P 08/07/15 66.5 3.95 4.10
CMCSA 150807P00067000 P 08/07/15 67.0 4.45 4.65
CMCSA 150807P00067500 P 08/07/15 67.5 4.50 5.30
CMCSA 150807P00068000 P 08/07/15 68.0 5.45 5.65
CMCSA 150807P00068500 P 08/07/15 68.5 5.50 6.50
CMCSA 150807P00069000 P 08/07/15 69.0 5.95 6.85
CMCSA 150807P00069500 P 08/07/15 69.5 6.45 7.80
CMCSA 150807P00070000 P 08/07/15 70.0 6.95 8.25
CMCSA 150807P00070500 P 08/07/15 70.5 7.45 8.75
CMCSA 150807P00071000 P 08/07/15 71.0 7.95 8.85
CMCSA 150807P00072000 P 08/07/15 72.0 8.95 9.85
CMCSA 150807P00075000 P 08/07/15 75.0 11.35 12.65
CMCSA 150807P00080000 P 08/07/15 80.0 16.05 17.70
CMCSA 150814C00050000 C 08/14/15 50.0 11.55 14.05
CMCSA 150814C00053000 C 08/14/15 53.0 9.00 9.65
CMCSA 150814C00054000 C 08/14/15 54.0 8.00 8.65
CMCSA 150814C00054500 C 08/14/15 54.5 7.50 8.15
CMCSA 150814C00055000 C 08/14/15 55.0 7.00 7.65
CMCSA 150814C00055500 C 08/14/15 55.5 6.55 7.15
CMCSA 150814C00056000 C 08/14/15 56.0 6.05 6.60
CMCSA 150814C00056500 C 08/14/15 56.5 5.55 6.10
CMCSA 150814C00057000 C 08/14/15 57.0 5.05 5.65
CMCSA 150814C00057500 C 08/14/15 57.5 4.55 5.10
CMCSA 150814C00058000 C 08/14/15 58.0 4.30 4.75
CMCSA 150814C00058500 C 08/14/15 58.5 3.80 4.25
CMCSA 150814C00059000 C 08/14/15 59.0 3.30 3.65
CMCSA 150814C00059500 C 08/14/15 59.5 3.00 3.20
CMCSA 150814C00060000 C 08/14/15 60.0 2.56 2.71
CMCSA 150814C00060500 C 08/14/15 60.5 2.15 2.27
CMCSA 150814C00061000 C 08/14/15 61.0 1.75 1.86
CMCSA 150814C00061500 C 08/14/15 61.5 1.35 1.47
CMCSA 150814C00062000 C 08/14/15 62.0 1.08 1.13
CMCSA 150814C00062500 C 08/14/15 62.5 0.78 0.83
CMCSA 150814C00063000 C 08/14/15 63.0 0.56 0.60
CMCSA 150814C00063500 C 08/14/15 63.5 0.40 0.42
CMCSA 150814C00064000 C 08/14/15 64.0 0.26 0.30
CMCSA 150814C00064500 C 08/14/15 64.5 0.17 0.21
CMCSA 150814C00065000 C 08/14/15 65.0 0.11 0.15
CMCSA 150814C00065500 C 08/14/15 65.5 0.07 0.13
CMCSA 150814C00066000 C 08/14/15 66.0 0.05 0.24
CMCSA 150814C00066500 C 08/14/15 66.5 0.04 0.13
CMCSA 150814C00067000 C 08/14/15 67.0 0.02 0.18
CMCSA 150814C00067500 C 08/14/15 67.5 0.02 0.17
CMCSA 150814C00068000 C 08/14/15 68.0 0.02 0.13
CMCSA 150814C00068500 C 08/14/15 68.5 0.01 0.12
CMCSA 150814C00069000 C 08/14/15 69.0 0.01 0.12
CMCSA 150814C00069500 C 08/14/15 69.5 0.01 0.12
CMCSA 150814C00070000 C 08/14/15 70.0 0.01 0.12
CMCSA 150814C00070500 C 08/14/15 70.5 0.00 0.12
CMCSA 150814C00071000 C 08/14/15 71.0 0.01 0.12
CMCSA 150814C00072000 C 08/14/15 72.0 0.00 0.12
CMCSA 150814C00075000 C 08/14/15 75.0 0.00 0.25
CMCSA 150814P00050000 P 08/14/15 50.0 0.00 0.25
CMCSA 150814P00053000 P 08/14/15 53.0 0.00 0.25
CMCSA 150814P00054000 P 08/14/15 54.0 0.00 0.25
CMCSA 150814P00054500 P 08/14/15 54.5 0.00 0.25
CMCSA 150814P00055000 P 08/14/15 55.0 0.01 0.18
CMCSA 150814P00055500 P 08/14/15 55.5 0.01 0.12
CMCSA 150814P00056000 P 08/14/15 56.0 0.01 0.13
CMCSA 150814P00056500 P 08/14/15 56.5 0.01 0.18
CMCSA 150814P00057000 P 08/14/15 57.0 0.02 0.18
CMCSA 150814P00057500 P 08/14/15 57.5 0.04 0.11
CMCSA 150814P00058000 P 08/14/15 58.0 0.03 0.13
CMCSA 150814P00058500 P 08/14/15 58.5 0.05 0.19
CMCSA 150814P00059000 P 08/14/15 59.0 0.09 0.13
CMCSA 150814P00059500 P 08/14/15 59.5 0.12 0.15
CMCSA 150814P00060000 P 08/14/15 60.0 0.16 0.20
CMCSA 150814P00060500 P 08/14/15 60.5 0.22 0.25
CMCSA 150814P00061000 P 08/14/15 61.0 0.30 0.35
CMCSA 150814P00061500 P 08/14/15 61.5 0.42 0.47
CMCSA 150814P00062000 P 08/14/15 62.0 0.58 0.64
CMCSA 150814P00062500 P 08/14/15 62.5 0.79 0.85
CMCSA 150814P00063000 P 08/14/15 63.0 1.05 1.13
CMCSA 150814P00063500 P 08/14/15 63.5 1.36 1.46
CMCSA 150814P00064000 P 08/14/15 64.0 1.73 1.83
CMCSA 150814P00064500 P 08/14/15 64.5 2.14 2.30
CMCSA 150814P00065000 P 08/14/15 65.0 2.59 2.74
CMCSA 150814P00065500 P 08/14/15 65.5 2.84 3.50
CMCSA 150814P00066000 P 08/14/15 66.0 3.05 4.05
CMCSA 150814P00066500 P 08/14/15 66.5 3.55 4.35
CMCSA 150814P00067000 P 08/14/15 67.0 4.00 4.80
CMCSA 150814P00067500 P 08/14/15 67.5 4.50 5.40
CMCSA 150814P00068000 P 08/14/15 68.0 5.00 5.80
CMCSA 150814P00068500 P 08/14/15 68.5 5.45 6.55
CMCSA 150814P00069000 P 08/14/15 69.0 6.00 7.05
CMCSA 150814P00069500 P 08/14/15 69.5 6.45 7.55
CMCSA 150814P00070000 P 08/14/15 70.0 6.95 8.25
CMCSA 150814P00070500 P 08/14/15 70.5 7.45 8.75
CMCSA 150814P00071000 P 08/14/15 71.0 7.95 9.25
CMCSA 150814P00072000 P 08/14/15 72.0 8.95 10.25
CMCSA 150814P00075000 P 08/14/15 75.0 11.05 12.75
CMCSA 150821C00032500 C 08/21/15 32.5 28.45 31.55
CMCSA 150821C00035000 C 08/21/15 35.0 25.90 27.70
CMCSA 150821C00037500 C 08/21/15 37.5 23.40 25.20
CMCSA 150821C00040000 C 08/21/15 40.0 20.95 22.70
CMCSA 150821C00042500 C 08/21/15 42.5 19.20 20.20
CMCSA 150821C00045000 C 08/21/15 45.0 16.75 18.60
CMCSA 150821C00047000 C 08/21/15 47.0 14.85 16.60
CMCSA 150821C00047500 C 08/21/15 47.5 14.35 16.10
CMCSA 150821C00048000 C 08/21/15 48.0 13.70 15.65
CMCSA 150821C00049000 C 08/21/15 49.0 12.70 14.65
CMCSA 150821C00049500 C 08/21/15 49.5 11.70 14.55
CMCSA 150821C00050000 C 08/21/15 50.0 11.25 14.05
CMCSA 150821C00050500 C 08/21/15 50.5 10.80 13.55
CMCSA 150821C00051000 C 08/21/15 51.0 10.30 13.05
CMCSA 150821C00051500 C 08/21/15 51.5 9.75 12.55
CMCSA 150821C00052000 C 08/21/15 52.0 10.05 11.05
CMCSA 150821C00052500 C 08/21/15 52.5 9.40 10.55
CMCSA 150821C00053000 C 08/21/15 53.0 8.80 10.30
CMCSA 150821C00053500 C 08/21/15 53.5 8.60 9.55
CMCSA 150821C00054000 C 08/21/15 54.0 8.10 9.05
CMCSA 150821C00054500 C 08/21/15 54.5 7.60 8.55
CMCSA 150821C00055000 C 08/21/15 55.0 7.10 8.00
CMCSA 150821C00055500 C 08/21/15 55.5 6.75 7.60
CMCSA 150821C00056000 C 08/21/15 56.0 6.05 7.10
CMCSA 150821C00056500 C 08/21/15 56.5 5.65 6.60
CMCSA 150821C00057000 C 08/21/15 57.0 5.10 6.10
CMCSA 150821C00057500 C 08/21/15 57.5 4.65 5.35
CMCSA 150821C00058000 C 08/21/15 58.0 4.30 4.75
CMCSA 150821C00058500 C 08/21/15 58.5 3.80 4.25
CMCSA 150821C00059000 C 08/21/15 59.0 3.55 3.70
CMCSA 150821C00059500 C 08/21/15 59.5 3.10 3.25
CMCSA 150821C00060000 C 08/21/15 60.0 2.70 2.82
CMCSA 150821C00060500 C 08/21/15 60.5 2.28 2.39
CMCSA 150821C00061000 C 08/21/15 61.0 1.89 2.02
CMCSA 150821C00061500 C 08/21/15 61.5 1.59 1.66
CMCSA 150821C00062000 C 08/21/15 62.0 1.26 1.33
CMCSA 150821C00062500 C 08/21/15 62.5 0.98 1.01
CMCSA 150821C00063000 C 08/21/15 63.0 0.75 0.78
CMCSA 150821C00063500 C 08/21/15 63.5 0.55 0.59
CMCSA 150821C00064000 C 08/21/15 64.0 0.41 0.44
CMCSA 150821C00064500 C 08/21/15 64.5 0.29 0.32
CMCSA 150821C00065000 C 08/21/15 65.0 0.19 0.24
CMCSA 150821C00065500 C 08/21/15 65.5 0.11 0.18
CMCSA 150821C00066000 C 08/21/15 66.0 0.08 0.14
CMCSA 150821C00066500 C 08/21/15 66.5 0.07 0.12
CMCSA 150821C00067000 C 08/21/15 67.0 0.06 0.10
CMCSA 150821C00067500 C 08/21/15 67.5 0.05 0.09
CMCSA 150821C00068000 C 08/21/15 68.0 0.03 0.08
CMCSA 150821C00068500 C 08/21/15 68.5 0.02 0.08
CMCSA 150821C00069000 C 08/21/15 69.0 0.02 0.07
CMCSA 150821C00069500 C 08/21/15 69.5 0.01 0.07
CMCSA 150821C00070000 C 08/21/15 70.0 0.01 0.07
CMCSA 150821C00070500 C 08/21/15 70.5 0.01 0.06
CMCSA 150821C00071000 C 08/21/15 71.0 0.01 0.06
CMCSA 150821C00071500 C 08/21/15 71.5 0.01 0.06
CMCSA 150821C00072000 C 08/21/15 72.0 0.01 0.06
CMCSA 150821C00072500 C 08/21/15 72.5 0.01 0.06
CMCSA 150821C00073000 C 08/21/15 73.0 0.00 0.06
CMCSA 150821C00073500 C 08/21/15 73.5 0.00 0.06
CMCSA 150821C00075000 C 08/21/15 75.0 0.00 0.05
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 0.03
CMCSA 150821P00037500 P 08/21/15 37.5 0.00 0.03
CMCSA 150821P00040000 P 08/21/15 40.0 0.00 0.03
CMCSA 150821P00042500 P 08/21/15 42.5 0.00 0.01
CMCSA 150821P00045000 P 08/21/15 45.0 0.00 0.04
CMCSA 150821P00047000 P 08/21/15 47.0 0.00 0.04
CMCSA 150821P00047500 P 08/21/15 47.5 0.00 0.04
CMCSA 150821P00048000 P 08/21/15 48.0 0.00 0.04
CMCSA 150821P00049000 P 08/21/15 49.0 0.00 0.04
CMCSA 150821P00049500 P 08/21/15 49.5 0.00 0.04
CMCSA 150821P00050000 P 08/21/15 50.0 0.00 0.04
CMCSA 150821P00050500 P 08/21/15 50.5 0.00 0.05
CMCSA 150821P00051000 P 08/21/15 51.0 0.00 0.05
CMCSA 150821P00051500 P 08/21/15 51.5 0.00 0.05
CMCSA 150821P00052000 P 08/21/15 52.0 0.01 0.05
CMCSA 150821P00052500 P 08/21/15 52.5 0.01 0.05
CMCSA 150821P00053000 P 08/21/15 53.0 0.01 0.05
CMCSA 150821P00053500 P 08/21/15 53.5 0.01 0.06
CMCSA 150821P00054000 P 08/21/15 54.0 0.01 0.06
CMCSA 150821P00054500 P 08/21/15 54.5 0.01 0.06
CMCSA 150821P00055000 P 08/21/15 55.0 0.01 0.07
CMCSA 150821P00055500 P 08/21/15 55.5 0.02 0.07
CMCSA 150821P00056000 P 08/21/15 56.0 0.02 0.07
CMCSA 150821P00056500 P 08/21/15 56.5 0.03 0.08
CMCSA 150821P00057000 P 08/21/15 57.0 0.05 0.09
CMCSA 150821P00057500 P 08/21/15 57.5 0.08 0.11
CMCSA 150821P00058000 P 08/21/15 58.0 0.10 0.12
CMCSA 150821P00058500 P 08/21/15 58.5 0.12 0.15
CMCSA 150821P00059000 P 08/21/15 59.0 0.16 0.19
CMCSA 150821P00059500 P 08/21/15 59.5 0.20 0.24
CMCSA 150821P00060000 P 08/21/15 60.0 0.26 0.30
CMCSA 150821P00060500 P 08/21/15 60.5 0.35 0.39
CMCSA 150821P00061000 P 08/21/15 61.0 0.45 0.50
CMCSA 150821P00061500 P 08/21/15 61.5 0.58 0.64
CMCSA 150821P00062000 P 08/21/15 62.0 0.76 0.81
CMCSA 150821P00062500 P 08/21/15 62.5 0.98 1.03
CMCSA 150821P00063000 P 08/21/15 63.0 1.23 1.29
CMCSA 150821P00063500 P 08/21/15 63.5 1.54 1.61
CMCSA 150821P00064000 P 08/21/15 64.0 1.89 1.96
CMCSA 150821P00064500 P 08/21/15 64.5 2.26 2.36
CMCSA 150821P00065000 P 08/21/15 65.0 2.68 2.89
CMCSA 150821P00065500 P 08/21/15 65.5 3.10 3.30
CMCSA 150821P00066000 P 08/21/15 66.0 3.50 3.95
CMCSA 150821P00066500 P 08/21/15 66.5 3.60 4.45
CMCSA 150821P00067000 P 08/21/15 67.0 4.05 4.75
CMCSA 150821P00067500 P 08/21/15 67.5 4.55 5.25
CMCSA 150821P00068000 P 08/21/15 68.0 5.00 5.80
CMCSA 150821P00068500 P 08/21/15 68.5 5.50 6.40
CMCSA 150821P00069000 P 08/21/15 69.0 6.00 7.05
CMCSA 150821P00069500 P 08/21/15 69.5 6.50 7.55
CMCSA 150821P00070000 P 08/21/15 70.0 7.00 7.90
CMCSA 150821P00070500 P 08/21/15 70.5 7.50 8.40
CMCSA 150821P00071000 P 08/21/15 71.0 8.00 8.90
CMCSA 150821P00071500 P 08/21/15 71.5 8.45 9.55
CMCSA 150821P00072000 P 08/21/15 72.0 8.95 9.85
CMCSA 150821P00072500 P 08/21/15 72.5 9.45 10.50
CMCSA 150821P00073000 P 08/21/15 73.0 9.95 11.00
CMCSA 150821P00073500 P 08/21/15 73.5 9.95 11.20
CMCSA 150821P00075000 P 08/21/15 75.0 11.50 12.70
CMCSA 150821P00080000 P 08/21/15 80.0 16.00 17.65
CMCSA 150821P00085000 P 08/21/15 85.0 21.00 22.65
CMCSA 150821P00090000 P 08/21/15 90.0 26.05 27.80
CMCSA 150828C00050000 C 08/28/15 50.0 11.25 14.05
CMCSA 150828C00053000 C 08/28/15 53.0 9.30 9.95
CMCSA 150828C00054000 C 08/28/15 54.0 8.05 8.80
CMCSA 150828C00054500 C 08/28/15 54.5 7.55 8.30
CMCSA 150828C00055000 C 08/28/15 55.0 7.10 7.80
CMCSA 150828C00055500 C 08/28/15 55.5 6.75 7.15
CMCSA 150828C00056000 C 08/28/15 56.0 6.10 7.15
CMCSA 150828C00056500 C 08/28/15 56.5 5.65 6.65
CMCSA 150828C00057000 C 08/28/15 57.0 5.15 6.15
CMCSA 150828C00057500 C 08/28/15 57.5 4.75 5.45
CMCSA 150828C00058000 C 08/28/15 58.0 4.45 4.75
CMCSA 150828C00058500 C 08/28/15 58.5 4.10 4.25
CMCSA 150828C00059000 C 08/28/15 59.0 3.65 3.80
CMCSA 150828C00059500 C 08/28/15 59.5 3.20 3.40
CMCSA 150828C00060000 C 08/28/15 60.0 2.80 2.93
CMCSA 150828C00060500 C 08/28/15 60.5 2.41 2.53
CMCSA 150828C00061000 C 08/28/15 61.0 2.04 2.16
CMCSA 150828C00061500 C 08/28/15 61.5 1.75 1.81
CMCSA 150828C00062000 C 08/28/15 62.0 1.44 1.49
CMCSA 150828C00062500 C 08/28/15 62.5 1.15 1.22
CMCSA 150828C00063000 C 08/28/15 63.0 0.93 0.98
CMCSA 150828C00063500 C 08/28/15 63.5 0.73 0.76
CMCSA 150828C00064000 C 08/28/15 64.0 0.56 0.60
CMCSA 150828C00064500 C 08/28/15 64.5 0.43 0.46
CMCSA 150828C00065000 C 08/28/15 65.0 0.33 0.35
CMCSA 150828C00065500 C 08/28/15 65.5 0.24 0.27
CMCSA 150828C00066000 C 08/28/15 66.0 0.15 0.21
CMCSA 150828C00066500 C 08/28/15 66.5 0.11 0.17
CMCSA 150828C00067000 C 08/28/15 67.0 0.09 0.16
CMCSA 150828C00067500 C 08/28/15 67.5 0.06 0.18
CMCSA 150828C00068000 C 08/28/15 68.0 0.05 0.24
CMCSA 150828C00068500 C 08/28/15 68.5 0.05 0.25
CMCSA 150828C00069000 C 08/28/15 69.0 0.03 0.25
CMCSA 150828C00069500 C 08/28/15 69.5 0.02 0.25
CMCSA 150828C00070000 C 08/28/15 70.0 0.02 0.16
CMCSA 150828C00070500 C 08/28/15 70.5 0.02 0.20
CMCSA 150828C00071000 C 08/28/15 71.0 0.02 0.18
CMCSA 150828C00072000 C 08/28/15 72.0 0.01 0.25
CMCSA 150828C00075000 C 08/28/15 75.0 0.00 0.25
CMCSA 150828P00050000 P 08/28/15 50.0 0.01 0.18
CMCSA 150828P00053000 P 08/28/15 53.0 0.02 0.25
CMCSA 150828P00054000 P 08/28/15 54.0 0.02 0.25
CMCSA 150828P00054500 P 08/28/15 54.5 0.03 0.25
CMCSA 150828P00055000 P 08/28/15 55.0 0.03 0.25
CMCSA 150828P00055500 P 08/28/15 55.5 0.05 0.25
CMCSA 150828P00056000 P 08/28/15 56.0 0.06 0.25
CMCSA 150828P00056500 P 08/28/15 56.5 0.06 0.25
CMCSA 150828P00057000 P 08/28/15 57.0 0.09 0.25
CMCSA 150828P00057500 P 08/28/15 57.5 0.11 0.25
CMCSA 150828P00058000 P 08/28/15 58.0 0.14 0.25
CMCSA 150828P00058500 P 08/28/15 58.5 0.21 0.26
CMCSA 150828P00059000 P 08/28/15 59.0 0.26 0.31
CMCSA 150828P00059500 P 08/28/15 59.5 0.32 0.36
CMCSA 150828P00060000 P 08/28/15 60.0 0.39 0.43
CMCSA 150828P00060500 P 08/28/15 60.5 0.49 0.54
CMCSA 150828P00061000 P 08/28/15 61.0 0.61 0.67
CMCSA 150828P00061500 P 08/28/15 61.5 0.76 0.80
CMCSA 150828P00062000 P 08/28/15 62.0 0.93 0.99
CMCSA 150828P00062500 P 08/28/15 62.5 1.15 1.22
CMCSA 150828P00063000 P 08/28/15 63.0 1.41 1.52
CMCSA 150828P00063500 P 08/28/15 63.5 1.71 1.82
CMCSA 150828P00064000 P 08/28/15 64.0 2.04 2.17
CMCSA 150828P00064500 P 08/28/15 64.5 2.40 2.55
CMCSA 150828P00065000 P 08/28/15 65.0 2.80 2.94
CMCSA 150828P00065500 P 08/28/15 65.5 3.20 3.40
CMCSA 150828P00066000 P 08/28/15 66.0 3.65 3.80
CMCSA 150828P00066500 P 08/28/15 66.5 4.10 4.30
CMCSA 150828P00067000 P 08/28/15 67.0 4.55 4.75
CMCSA 150828P00067500 P 08/28/15 67.5 5.00 5.30
CMCSA 150828P00068000 P 08/28/15 68.0 5.50 5.75
CMCSA 150828P00068500 P 08/28/15 68.5 6.00 6.25
CMCSA 150828P00069000 P 08/28/15 69.0 6.50 6.80
CMCSA 150828P00069500 P 08/28/15 69.5 7.00 7.55
CMCSA 150828P00070000 P 08/28/15 70.0 7.50 7.65
CMCSA 150828P00070500 P 08/28/15 70.5 7.45 8.55
CMCSA 150828P00071000 P 08/28/15 71.0 7.95 9.05
CMCSA 150828P00072000 P 08/28/15 72.0 9.00 10.05
CMCSA 150828P00075000 P 08/28/15 75.0 11.25 13.05
CMCSA 150904C00054000 C 09/04/15 54.0 8.10 8.80
CMCSA 150904C00054500 C 09/04/15 54.5 7.60 8.30
CMCSA 150904C00055000 C 09/04/15 55.0 6.90 7.80
CMCSA 150904C00055500 C 09/04/15 55.5 6.60 7.65
CMCSA 150904C00056000 C 09/04/15 56.0 6.15 7.15
CMCSA 150904C00056500 C 09/04/15 56.5 5.45 6.70
CMCSA 150904C00057000 C 09/04/15 57.0 5.20 6.20
CMCSA 150904C00057500 C 09/04/15 57.5 5.00 5.25
CMCSA 150904C00058000 C 09/04/15 58.0 4.60 4.80
CMCSA 150904C00058500 C 09/04/15 58.5 4.15 4.35
CMCSA 150904C00059000 C 09/04/15 59.0 3.70 3.90
CMCSA 150904C00059500 C 09/04/15 59.5 3.30 3.50
CMCSA 150904C00060000 C 09/04/15 60.0 2.91 3.10
CMCSA 150904C00060500 C 09/04/15 60.5 2.45 2.69
CMCSA 150904C00061000 C 09/04/15 61.0 2.18 2.31
CMCSA 150904C00061500 C 09/04/15 61.5 1.90 1.97
CMCSA 150904C00062000 C 09/04/15 62.0 1.58 1.66
CMCSA 150904C00062500 C 09/04/15 62.5 1.31 1.39
CMCSA 150904C00063000 C 09/04/15 63.0 1.09 1.13
CMCSA 150904C00063500 C 09/04/15 63.5 0.87 0.93
CMCSA 150904C00064000 C 09/04/15 64.0 0.70 0.74
CMCSA 150904C00064500 C 09/04/15 64.5 0.55 0.59
CMCSA 150904C00065000 C 09/04/15 65.0 0.41 0.47
CMCSA 150904C00065500 C 09/04/15 65.5 0.30 0.37
CMCSA 150904C00066000 C 09/04/15 66.0 0.22 0.29
CMCSA 150904C00066500 C 09/04/15 66.5 0.16 0.23
CMCSA 150904C00067000 C 09/04/15 67.0 0.13 0.18
CMCSA 150904C00067500 C 09/04/15 67.5 0.11 0.20
CMCSA 150904C00068000 C 09/04/15 68.0 0.09 0.20
CMCSA 150904C00068500 C 09/04/15 68.5 0.07 0.23
CMCSA 150904C00069000 C 09/04/15 69.0 0.05 0.25
CMCSA 150904C00069500 C 09/04/15 69.5 0.04 0.25
CMCSA 150904C00070000 C 09/04/15 70.0 0.03 0.18
CMCSA 150904C00070500 C 09/04/15 70.5 0.02 0.25
CMCSA 150904C00071000 C 09/04/15 71.0 0.01 0.25
CMCSA 150904C00071500 C 09/04/15 71.5 0.02 0.13
CMCSA 150904C00072000 C 09/04/15 72.0 0.01 0.25
CMCSA 150904C00073000 C 09/04/15 73.0 0.01 0.25
CMCSA 150904P00054000 P 09/04/15 54.0 0.04 0.25
CMCSA 150904P00054500 P 09/04/15 54.5 0.05 0.25
CMCSA 150904P00055000 P 09/04/15 55.0 0.06 0.25
CMCSA 150904P00055500 P 09/04/15 55.5 0.08 0.25
CMCSA 150904P00056000 P 09/04/15 56.0 0.10 0.23
CMCSA 150904P00056500 P 09/04/15 56.5 0.11 0.25
CMCSA 150904P00057000 P 09/04/15 57.0 0.14 0.24
CMCSA 150904P00057500 P 09/04/15 57.5 0.16 0.25
CMCSA 150904P00058000 P 09/04/15 58.0 0.23 0.28
CMCSA 150904P00058500 P 09/04/15 58.5 0.27 0.31
CMCSA 150904P00059000 P 09/04/15 59.0 0.33 0.37
CMCSA 150904P00059500 P 09/04/15 59.5 0.41 0.44
CMCSA 150904P00060000 P 09/04/15 60.0 0.49 0.54
CMCSA 150904P00060500 P 09/04/15 60.5 0.61 0.66
CMCSA 150904P00061000 P 09/04/15 61.0 0.74 0.79
CMCSA 150904P00061500 P 09/04/15 61.5 0.89 0.96
CMCSA 150904P00062000 P 09/04/15 62.0 1.08 1.16
CMCSA 150904P00062500 P 09/04/15 62.5 1.30 1.37
CMCSA 150904P00063000 P 09/04/15 63.0 1.55 1.67
CMCSA 150904P00063500 P 09/04/15 63.5 1.85 1.96
CMCSA 150904P00064000 P 09/04/15 64.0 2.17 2.30
CMCSA 150904P00064500 P 09/04/15 64.5 2.52 2.66
CMCSA 150904P00065000 P 09/04/15 65.0 2.87 3.05
CMCSA 150904P00065500 P 09/04/15 65.5 3.30 3.45
CMCSA 150904P00066000 P 09/04/15 66.0 3.70 3.90
CMCSA 150904P00066500 P 09/04/15 66.5 4.15 4.35
CMCSA 150904P00067000 P 09/04/15 67.0 4.60 4.80
CMCSA 150904P00067500 P 09/04/15 67.5 4.60 5.80
CMCSA 150904P00068000 P 09/04/15 68.0 5.10 6.30
CMCSA 150904P00068500 P 09/04/15 68.5 5.55 6.80
CMCSA 150904P00069000 P 09/04/15 69.0 6.45 7.10
CMCSA 150904P00069500 P 09/04/15 69.5 7.00 7.50
CMCSA 150904P00070000 P 09/04/15 70.0 7.50 8.05
CMCSA 150904P00070500 P 09/04/15 70.5 7.50 8.80
CMCSA 150904P00071000 P 09/04/15 71.0 8.00 9.25
CMCSA 150904P00071500 P 09/04/15 71.5 8.50 9.75
CMCSA 150904P00072000 P 09/04/15 72.0 9.05 9.90
CMCSA 150904P00073000 P 09/04/15 73.0 9.75 11.10
CMCSA 150911C00054000 C 09/11/15 54.0 8.00 8.80
CMCSA 150911C00054500 C 09/11/15 54.5 7.65 8.30
CMCSA 150911C00055000 C 09/11/15 55.0 7.15 7.85
CMCSA 150911C00055500 C 09/11/15 55.5 6.65 7.70
CMCSA 150911C00056000 C 09/11/15 56.0 6.00 7.20
CMCSA 150911C00056500 C 09/11/15 56.5 5.65 6.70
CMCSA 150911C00057000 C 09/11/15 57.0 5.45 5.80
CMCSA 150911C00057500 C 09/11/15 57.5 5.10 5.30
CMCSA 150911C00058000 C 09/11/15 58.0 4.65 4.85
CMCSA 150911C00058500 C 09/11/15 58.5 4.25 4.45
CMCSA 150911C00059000 C 09/11/15 59.0 3.80 4.00
CMCSA 150911C00059500 C 09/11/15 59.5 3.40 3.60
CMCSA 150911C00060000 C 09/11/15 60.0 3.00 3.20
CMCSA 150911C00060500 C 09/11/15 60.5 2.64 2.78
CMCSA 150911C00061000 C 09/11/15 61.0 2.29 2.43
CMCSA 150911C00061500 C 09/11/15 61.5 2.00 2.08
CMCSA 150911C00062000 C 09/11/15 62.0 1.69 1.78
CMCSA 150911C00062500 C 09/11/15 62.5 1.41 1.50
CMCSA 150911C00063000 C 09/11/15 63.0 1.19 1.26
CMCSA 150911C00063500 C 09/11/15 63.5 0.97 1.03
CMCSA 150911C00064000 C 09/11/15 64.0 0.77 0.85
CMCSA 150911C00064500 C 09/11/15 64.5 0.64 0.69
CMCSA 150911C00065000 C 09/11/15 65.0 0.50 0.56
CMCSA 150911C00065500 C 09/11/15 65.5 0.37 0.45
CMCSA 150911C00066000 C 09/11/15 66.0 0.31 0.36
CMCSA 150911C00066500 C 09/11/15 66.5 0.21 0.29
CMCSA 150911C00067000 C 09/11/15 67.0 0.15 0.23
CMCSA 150911C00067500 C 09/11/15 67.5 0.11 0.23
CMCSA 150911C00068000 C 09/11/15 68.0 0.12 0.20
CMCSA 150911C00068500 C 09/11/15 68.5 0.09 0.21
CMCSA 150911C00069000 C 09/11/15 69.0 0.07 0.23
CMCSA 150911C00069500 C 09/11/15 69.5 0.06 0.24
CMCSA 150911C00070000 C 09/11/15 70.0 0.05 0.10
CMCSA 150911C00071000 C 09/11/15 71.0 0.02 0.25
CMCSA 150911P00054000 P 09/11/15 54.0 0.05 0.25
CMCSA 150911P00054500 P 09/11/15 54.5 0.06 0.25
CMCSA 150911P00055000 P 09/11/15 55.0 0.07 0.25
CMCSA 150911P00055500 P 09/11/15 55.5 0.09 0.25
CMCSA 150911P00056000 P 09/11/15 56.0 0.11 0.25
CMCSA 150911P00056500 P 09/11/15 56.5 0.14 0.25
CMCSA 150911P00057000 P 09/11/15 57.0 0.18 0.25
CMCSA 150911P00057500 P 09/11/15 57.5 0.24 0.29
CMCSA 150911P00058000 P 09/11/15 58.0 0.29 0.32
CMCSA 150911P00058500 P 09/11/15 58.5 0.34 0.38
CMCSA 150911P00059000 P 09/11/15 59.0 0.41 0.47
CMCSA 150911P00059500 P 09/11/15 59.5 0.49 0.54
CMCSA 150911P00060000 P 09/11/15 60.0 0.59 0.64
CMCSA 150911P00060500 P 09/11/15 60.5 0.71 0.76
CMCSA 150911P00061000 P 09/11/15 61.0 0.84 0.91
CMCSA 150911P00061500 P 09/11/15 61.5 1.01 1.07
CMCSA 150911P00062000 P 09/11/15 62.0 1.20 1.28
CMCSA 150911P00062500 P 09/11/15 62.5 1.42 1.50
CMCSA 150911P00063000 P 09/11/15 63.0 1.68 1.78
CMCSA 150911P00063500 P 09/11/15 63.5 1.95 2.07
CMCSA 150911P00064000 P 09/11/15 64.0 2.27 2.40
CMCSA 150911P00064500 P 09/11/15 64.5 2.60 2.76
CMCSA 150911P00065000 P 09/11/15 65.0 2.97 3.15
CMCSA 150911P00065500 P 09/11/15 65.5 3.35 3.55
CMCSA 150911P00066000 P 09/11/15 66.0 3.75 3.95
CMCSA 150911P00066500 P 09/11/15 66.5 4.20 4.40
CMCSA 150911P00067000 P 09/11/15 67.0 4.65 4.85
CMCSA 150911P00067500 P 09/11/15 67.5 5.00 5.60
CMCSA 150911P00068000 P 09/11/15 68.0 5.10 6.25
CMCSA 150911P00068500 P 09/11/15 68.5 5.95 6.80
CMCSA 150911P00069000 P 09/11/15 69.0 6.05 7.15
CMCSA 150911P00069500 P 09/11/15 69.5 6.95 7.80
CMCSA 150911P00070000 P 09/11/15 70.0 7.45 8.30
CMCSA 150911P00071000 P 09/11/15 71.0 8.00 9.10
CMCSA 150918C00032500 C 09/18/15 32.5 29.80 30.10
CMCSA 150918C00035000 C 09/18/15 35.0 27.30 27.60
CMCSA 150918C00037500 C 09/18/15 37.5 24.80 25.10
CMCSA 150918C00040000 C 09/18/15 40.0 22.30 22.60
CMCSA 150918C00042500 C 09/18/15 42.5 19.80 20.15
CMCSA 150918C00045000 C 09/18/15 45.0 17.30 17.65
CMCSA 150918C00047500 C 09/18/15 47.5 14.80 15.15
CMCSA 150918C00050000 C 09/18/15 50.0 12.30 12.75
CMCSA 150918C00055000 C 09/18/15 55.0 7.35 7.80
CMCSA 150918C00057500 C 09/18/15 57.5 5.20 5.35
CMCSA 150918C00060000 C 09/18/15 60.0 3.10 3.25
CMCSA 150918C00062500 C 09/18/15 62.5 1.56 1.59
CMCSA 150918C00065000 C 09/18/15 65.0 0.59 0.64
CMCSA 150918C00067500 C 09/18/15 67.5 0.20 0.23
CMCSA 150918C00070000 C 09/18/15 70.0 0.06 0.10
CMCSA 150918C00072500 C 09/18/15 72.5 0.02 0.06
CMCSA 150918C00075000 C 09/18/15 75.0 0.01 0.05
CMCSA 150918C00080000 C 09/18/15 80.0 0.00 0.04
CMCSA 150918C00085000 C 09/18/15 85.0 0.00 0.03
CMCSA 150918C00090000 C 09/18/15 90.0 0.00 0.03
CMCSA 150918C00095000 C 09/18/15 95.0 0.00 0.03
CMCSA 150918P00032500 P 09/18/15 32.5 0.00 0.03
CMCSA 150918P00035000 P 09/18/15 35.0 0.00 0.03
CMCSA 150918P00037500 P 09/18/15 37.5 0.00 0.04
CMCSA 150918P00040000 P 09/18/15 40.0 0.00 0.04
CMCSA 150918P00042500 P 09/18/15 42.5 0.00 0.04
CMCSA 150918P00045000 P 09/18/15 45.0 0.01 0.05
CMCSA 150918P00047500 P 09/18/15 47.5 0.02 0.06
CMCSA 150918P00050000 P 09/18/15 50.0 0.03 0.08
CMCSA 150918P00055000 P 09/18/15 55.0 0.14 0.17
CMCSA 150918P00057500 P 09/18/15 57.5 0.30 0.33
CMCSA 150918P00060000 P 09/18/15 60.0 0.68 0.75
CMCSA 150918P00062500 P 09/18/15 62.5 1.54 1.62
CMCSA 150918P00065000 P 09/18/15 65.0 3.05 3.25
CMCSA 150918P00067500 P 09/18/15 67.5 5.15 5.35
CMCSA 150918P00070000 P 09/18/15 70.0 7.50 7.75
CMCSA 150918P00072500 P 09/18/15 72.5 9.95 10.15
CMCSA 150918P00075000 P 09/18/15 75.0 12.40 12.65
CMCSA 150918P00080000 P 09/18/15 80.0 17.45 17.60
CMCSA 150918P00085000 P 09/18/15 85.0 22.45 22.60
CMCSA 150918P00090000 P 09/18/15 90.0 27.45 27.65
CMCSA 150918P00095000 P 09/18/15 95.0 32.45 32.65
CMCSA 151016C00037500 C 10/16/15 37.5 24.80 25.10
CMCSA 151016C00040000 C 10/16/15 40.0 22.30 22.65
CMCSA 151016C00042500 C 10/16/15 42.5 19.80 20.20
CMCSA 151016C00045000 C 10/16/15 45.0 17.30 17.70
CMCSA 151016C00047500 C 10/16/15 47.5 14.80 15.25
CMCSA 151016C00050000 C 10/16/15 50.0 12.30 12.80
CMCSA 151016C00052500 C 10/16/15 52.5 9.85 10.40
CMCSA 151016C00055000 C 10/16/15 55.0 7.45 7.95
CMCSA 151016C00057500 C 10/16/15 57.5 5.40 5.60
CMCSA 151016C00060000 C 10/16/15 60.0 3.45 3.60
CMCSA 151016C00062500 C 10/16/15 62.5 1.96 2.05
CMCSA 151016C00065000 C 10/16/15 65.0 0.97 1.01
CMCSA 151016C00067500 C 10/16/15 67.5 0.42 0.46
CMCSA 151016C00070000 C 10/16/15 70.0 0.16 0.19
CMCSA 151016C00072500 C 10/16/15 72.5 0.06 0.10
CMCSA 151016C00075000 C 10/16/15 75.0 0.03 0.06
CMCSA 151016P00037500 P 10/16/15 37.5 0.00 0.05
CMCSA 151016P00040000 P 10/16/15 40.0 0.01 0.05
CMCSA 151016P00042500 P 10/16/15 42.5 0.02 0.06
CMCSA 151016P00045000 P 10/16/15 45.0 0.03 0.07
CMCSA 151016P00047500 P 10/16/15 47.5 0.05 0.09
CMCSA 151016P00050000 P 10/16/15 50.0 0.10 0.13
CMCSA 151016P00052500 P 10/16/15 52.5 0.18 0.21
CMCSA 151016P00055000 P 10/16/15 55.0 0.33 0.35
CMCSA 151016P00057500 P 10/16/15 57.5 0.61 0.68
CMCSA 151016P00060000 P 10/16/15 60.0 1.17 1.23
CMCSA 151016P00062500 P 10/16/15 62.5 2.14 2.22
CMCSA 151016P00065000 P 10/16/15 65.0 3.65 3.75
CMCSA 151016P00067500 P 10/16/15 67.5 5.60 5.75
CMCSA 151016P00070000 P 10/16/15 70.0 7.75 8.15
CMCSA 151016P00072500 P 10/16/15 72.5 10.10 10.55
CMCSA 151016P00075000 P 10/16/15 75.0 12.60 13.00
CMCSA 160115C00025000 C 01/15/16 25.0 37.25 37.65
CMCSA 160115C00028000 C 01/15/16 28.0 34.35 34.55
CMCSA 160115C00030000 C 01/15/16 30.0 32.35 32.60
CMCSA 160115C00033000 C 01/15/16 33.0 29.30 29.60
CMCSA 160115C00035000 C 01/15/16 35.0 27.35 27.60
CMCSA 160115C00038000 C 01/15/16 38.0 24.35 24.65
CMCSA 160115C00040000 C 01/15/16 40.0 22.35 22.65
CMCSA 160115C00042000 C 01/15/16 42.0 20.30 20.70
CMCSA 160115C00045000 C 01/15/16 45.0 17.35 17.80
CMCSA 160115C00047000 C 01/15/16 47.0 15.35 15.85
CMCSA 160115C00050000 C 01/15/16 50.0 12.45 12.95
CMCSA 160115C00052500 C 01/15/16 52.5 10.30 10.55
CMCSA 160115C00055000 C 01/15/16 55.0 8.20 8.35
CMCSA 160115C00057500 C 01/15/16 57.5 6.20 6.35
CMCSA 160115C00060000 C 01/15/16 60.0 4.40 4.60
CMCSA 160115C00062500 C 01/15/16 62.5 3.00 3.15
CMCSA 160115C00065000 C 01/15/16 65.0 1.91 2.00
CMCSA 160115C00067500 C 01/15/16 67.5 1.16 1.22
CMCSA 160115C00070000 C 01/15/16 70.0 0.61 0.72
CMCSA 160115C00072500 C 01/15/16 72.5 0.34 0.43
CMCSA 160115C00075000 C 01/15/16 75.0 0.19 0.26
CMCSA 160115C00080000 C 01/15/16 80.0 0.05 0.12
CMCSA 160115C00085000 C 01/15/16 85.0 0.01 0.06
CMCSA 160115P00025000 P 01/15/16 25.0 0.00 0.04
CMCSA 160115P00028000 P 01/15/16 28.0 0.00 0.05
CMCSA 160115P00030000 P 01/15/16 30.0 0.00 0.06
CMCSA 160115P00033000 P 01/15/16 33.0 0.02 0.07
CMCSA 160115P00035000 P 01/15/16 35.0 0.03 0.08
CMCSA 160115P00038000 P 01/15/16 38.0 0.07 0.11
CMCSA 160115P00040000 P 01/15/16 40.0 0.10 0.13
CMCSA 160115P00042000 P 01/15/16 42.0 0.13 0.15
CMCSA 160115P00045000 P 01/15/16 45.0 0.21 0.23
CMCSA 160115P00047000 P 01/15/16 47.0 0.28 0.31
CMCSA 160115P00050000 P 01/15/16 50.0 0.44 0.48
CMCSA 160115P00052500 P 01/15/16 52.5 0.66 0.72
CMCSA 160115P00055000 P 01/15/16 55.0 1.00 1.12
CMCSA 160115P00057500 P 01/15/16 57.5 1.51 1.59
CMCSA 160115P00060000 P 01/15/16 60.0 2.29 2.36
CMCSA 160115P00062500 P 01/15/16 62.5 3.35 3.45
CMCSA 160115P00065000 P 01/15/16 65.0 4.75 4.90
CMCSA 160115P00067500 P 01/15/16 67.5 6.50 6.60
CMCSA 160115P00070000 P 01/15/16 70.0 8.50 8.70
CMCSA 160115P00072500 P 01/15/16 72.5 10.70 10.90
CMCSA 160115P00075000 P 01/15/16 75.0 12.85 13.50
CMCSA 160115P00080000 P 01/15/16 80.0 17.70 18.35
CMCSA 160115P00085000 P 01/15/16 85.0 22.70 23.25
CMCSA 170120C00025000 C 01/20/17 25.0 35.00 39.85
CMCSA 170120C00028000 C 01/20/17 28.0 34.05 35.00
CMCSA 170120C00030000 C 01/20/17 30.0 32.30 33.00
CMCSA 170120C00033000 C 01/20/17 33.0 29.00 29.90
CMCSA 170120C00035000 C 01/20/17 35.0 27.00 28.00
CMCSA 170120C00038000 C 01/20/17 38.0 23.95 25.30
CMCSA 170120C00040000 C 01/20/17 40.0 22.00 23.45
CMCSA 170120C00043000 C 01/20/17 43.0 19.10 20.85
CMCSA 170120C00045000 C 01/20/17 45.0 17.95 18.30
CMCSA 170120C00048000 C 01/20/17 48.0 15.35 15.70
CMCSA 170120C00050000 C 01/20/17 50.0 13.75 14.10
CMCSA 170120C00052500 C 01/20/17 52.5 11.85 12.15
CMCSA 170120C00055000 C 01/20/17 55.0 10.05 10.40
CMCSA 170120C00057500 C 01/20/17 57.5 8.40 8.75
CMCSA 170120C00060000 C 01/20/17 60.0 6.95 7.25
CMCSA 170120C00062500 C 01/20/17 62.5 5.65 5.90
CMCSA 170120C00065000 C 01/20/17 65.0 4.50 4.80
CMCSA 170120C00067500 C 01/20/17 67.5 3.55 3.90
CMCSA 170120C00070000 C 01/20/17 70.0 2.71 3.05
CMCSA 170120C00072500 C 01/20/17 72.5 2.03 2.38
CMCSA 170120C00075000 C 01/20/17 75.0 1.62 1.83
CMCSA 170120C00080000 C 01/20/17 80.0 0.76 1.08
CMCSA 170120C00085000 C 01/20/17 85.0 0.34 0.63
CMCSA 170120C00090000 C 01/20/17 90.0 0.25 0.38
CMCSA 170120P00025000 P 01/20/17 25.0 0.14 0.24
CMCSA 170120P00028000 P 01/20/17 28.0 0.20 0.31
CMCSA 170120P00030000 P 01/20/17 30.0 0.25 0.37
CMCSA 170120P00033000 P 01/20/17 33.0 0.35 0.40
CMCSA 170120P00035000 P 01/20/17 35.0 0.44 0.56
CMCSA 170120P00038000 P 01/20/17 38.0 0.62 0.73
CMCSA 170120P00040000 P 01/20/17 40.0 0.77 0.88
CMCSA 170120P00043000 P 01/20/17 43.0 1.05 1.15
CMCSA 170120P00045000 P 01/20/17 45.0 1.29 1.42
CMCSA 170120P00048000 P 01/20/17 48.0 1.76 1.93
CMCSA 170120P00050000 P 01/20/17 50.0 2.14 2.34
CMCSA 170120P00052500 P 01/20/17 52.5 2.72 2.87
CMCSA 170120P00055000 P 01/20/17 55.0 3.40 3.60
CMCSA 170120P00057500 P 01/20/17 57.5 4.25 4.45
CMCSA 170120P00060000 P 01/20/17 60.0 5.30 5.55
CMCSA 170120P00062500 P 01/20/17 62.5 6.45 6.70
CMCSA 170120P00065000 P 01/20/17 65.0 7.80 8.10
CMCSA 170120P00067500 P 01/20/17 67.5 9.30 9.60
CMCSA 170120P00070000 P 01/20/17 70.0 10.95 11.25
CMCSA 170120P00072500 P 01/20/17 72.5 12.75 13.10
CMCSA 170120P00075000 P 01/20/17 75.0 14.70 15.05
CMCSA 170120P00080000 P 01/20/17 80.0 18.90 19.25
CMCSA 170120P00085000 P 01/20/17 85.0 22.40 25.05
CMCSA 170120P00090000 P 01/20/17 90.0 27.30 29.60

OPRA data is delayed 15 minutes.