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 (2016-12-16)Premium Content

Comcast Corporation (CMCSA)
As of Jan 23 2017 1:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMCSA 170127C00055000 C 01/27/17 55.0 17.45 19.35
CMCSA 170127C00057500 C 01/27/17 57.5 15.00 16.90
CMCSA 170127C00060000 C 01/27/17 60.0 12.50 14.40
CMCSA 170127C00061500 C 01/27/17 61.5 11.05 12.90
CMCSA 170127C00062000 C 01/27/17 62.0 10.55 12.40
CMCSA 170127C00062500 C 01/27/17 62.5 10.05 11.90
CMCSA 170127C00063000 C 01/27/17 63.0 9.80 11.35
CMCSA 170127C00063500 C 01/27/17 63.5 9.10 10.90
CMCSA 170127C00064000 C 01/27/17 64.0 8.85 10.40
CMCSA 170127C00064500 C 01/27/17 64.5 8.10 9.90
CMCSA 170127C00065000 C 01/27/17 65.0 7.70 9.40
CMCSA 170127C00065500 C 01/27/17 65.5 6.60 8.45
CMCSA 170127C00066000 C 01/27/17 66.0 6.10 7.95
CMCSA 170127C00066500 C 01/27/17 66.5 6.25 7.45
CMCSA 170127C00067000 C 01/27/17 67.0 5.35 7.05
CMCSA 170127C00067500 C 01/27/17 67.5 5.25 6.50
CMCSA 170127C00068000 C 01/27/17 68.0 4.70 6.25
CMCSA 170127C00068500 C 01/27/17 68.5 4.45 5.35
CMCSA 170127C00069000 C 01/27/17 69.0 3.95 4.70
CMCSA 170127C00069500 C 01/27/17 69.5 3.85 3.90
CMCSA 170127C00070000 C 01/27/17 70.0 3.35 3.45
CMCSA 170127C00070500 C 01/27/17 70.5 2.93 2.99
CMCSA 170127C00071000 C 01/27/17 71.0 2.50 2.56
CMCSA 170127C00071500 C 01/27/17 71.5 2.12 2.14
CMCSA 170127C00072000 C 01/27/17 72.0 1.74 1.77
CMCSA 170127C00072500 C 01/27/17 72.5 1.41 1.43
CMCSA 170127C00073000 C 01/27/17 73.0 1.11 1.12
CMCSA 170127C00073500 C 01/27/17 73.5 0.85 0.86
CMCSA 170127C00074000 C 01/27/17 74.0 0.64 0.65
CMCSA 170127C00074500 C 01/27/17 74.5 0.47 0.48
CMCSA 170127C00075000 C 01/27/17 75.0 0.34 0.35
CMCSA 170127C00075500 C 01/27/17 75.5 0.24 0.25
CMCSA 170127C00076000 C 01/27/17 76.0 0.17 0.18
CMCSA 170127C00076500 C 01/27/17 76.5 0.11 0.12
CMCSA 170127C00077000 C 01/27/17 77.0 0.08 0.09
CMCSA 170127C00077500 C 01/27/17 77.5 0.05 0.06
CMCSA 170127C00078000 C 01/27/17 78.0 0.03 0.04
CMCSA 170127C00078500 C 01/27/17 78.5 0.02 0.03
CMCSA 170127C00079000 C 01/27/17 79.0 0.01 0.03
CMCSA 170127C00080000 C 01/27/17 80.0 0.00 0.41
CMCSA 170127C00081000 C 01/27/17 81.0 0.00 0.05
CMCSA 170127C00082000 C 01/27/17 82.0 0.00 0.49
CMCSA 170127C00083000 C 01/27/17 83.0 0.00 0.47
CMCSA 170127C00085000 C 01/27/17 85.0 0.00 0.13
CMCSA 170127C00090000 C 01/27/17 90.0 0.00 0.50
CMCSA 170127C00095000 C 01/27/17 95.0 0.00 0.49
CMCSA 170127C00100000 C 01/27/17 100.0 0.00 0.49
CMCSA 170127P00055000 P 01/27/17 55.0 0.00 0.04
CMCSA 170127P00057500 P 01/27/17 57.5 0.00 0.34
CMCSA 170127P00060000 P 01/27/17 60.0 0.00 0.48
CMCSA 170127P00061500 P 01/27/17 61.5 0.00 0.49
CMCSA 170127P00062000 P 01/27/17 62.0 0.00 0.49
CMCSA 170127P00062500 P 01/27/17 62.5 0.00 0.49
CMCSA 170127P00063000 P 01/27/17 63.0 0.00 0.49
CMCSA 170127P00063500 P 01/27/17 63.5 0.00 0.50
CMCSA 170127P00064000 P 01/27/17 64.0 0.00 0.49
CMCSA 170127P00064500 P 01/27/17 64.5 0.00 0.49
CMCSA 170127P00065000 P 01/27/17 65.0 0.00 0.09
CMCSA 170127P00065500 P 01/27/17 65.5 0.01 0.03
CMCSA 170127P00066000 P 01/27/17 66.0 0.01 0.03
CMCSA 170127P00066500 P 01/27/17 66.5 0.02 0.03
CMCSA 170127P00067000 P 01/27/17 67.0 0.02 0.03
CMCSA 170127P00067500 P 01/27/17 67.5 0.03 0.04
CMCSA 170127P00068000 P 01/27/17 68.0 0.04 0.05
CMCSA 170127P00068500 P 01/27/17 68.5 0.06 0.07
CMCSA 170127P00069000 P 01/27/17 69.0 0.08 0.09
CMCSA 170127P00069500 P 01/27/17 69.5 0.11 0.12
CMCSA 170127P00070000 P 01/27/17 70.0 0.15 0.16
CMCSA 170127P00070500 P 01/27/17 70.5 0.20 0.21
CMCSA 170127P00071000 P 01/27/17 71.0 0.28 0.29
CMCSA 170127P00071500 P 01/27/17 71.5 0.37 0.39
CMCSA 170127P00072000 P 01/27/17 72.0 0.50 0.52
CMCSA 170127P00072500 P 01/27/17 72.5 0.66 0.68
CMCSA 170127P00073000 P 01/27/17 73.0 0.86 0.88
CMCSA 170127P00073500 P 01/27/17 73.5 1.10 1.12
CMCSA 170127P00074000 P 01/27/17 74.0 1.39 1.41
CMCSA 170127P00074500 P 01/27/17 74.5 1.72 1.74
CMCSA 170127P00075000 P 01/27/17 75.0 2.09 2.12
CMCSA 170127P00075500 P 01/27/17 75.5 2.47 2.54
CMCSA 170127P00076000 P 01/27/17 76.0 2.88 2.94
CMCSA 170127P00076500 P 01/27/17 76.5 3.35 3.45
CMCSA 170127P00077000 P 01/27/17 77.0 3.70 4.50
CMCSA 170127P00077500 P 01/27/17 77.5 3.80 5.70
CMCSA 170127P00078000 P 01/27/17 78.0 4.25 5.20
CMCSA 170127P00078500 P 01/27/17 78.5 4.70 6.30
CMCSA 170127P00079000 P 01/27/17 79.0 5.15 6.30
CMCSA 170127P00080000 P 01/27/17 80.0 6.10 8.35
CMCSA 170127P00081000 P 01/27/17 81.0 7.05 9.05
CMCSA 170127P00082000 P 01/27/17 82.0 8.05 10.15
CMCSA 170127P00083000 P 01/27/17 83.0 9.00 11.05
CMCSA 170127P00085000 P 01/27/17 85.0 10.60 13.00
CMCSA 170127P00090000 P 01/27/17 90.0 15.35 17.70
CMCSA 170127P00095000 P 01/27/17 95.0 20.50 23.00
CMCSA 170127P00100000 P 01/27/17 100.0 25.25 27.45
CMCSA 170203C00060000 C 02/03/17 60.0 12.85 14.45
CMCSA 170203C00061500 C 02/03/17 61.5 11.35 12.90
CMCSA 170203C00062000 C 02/03/17 62.0 10.90 12.40
CMCSA 170203C00062500 C 02/03/17 62.5 10.35 11.95
CMCSA 170203C00063000 C 02/03/17 63.0 9.80 11.45
CMCSA 170203C00063500 C 02/03/17 63.5 9.40 10.95
CMCSA 170203C00064000 C 02/03/17 64.0 8.95 10.40
CMCSA 170203C00064500 C 02/03/17 64.5 8.15 9.95
CMCSA 170203C00065000 C 02/03/17 65.0 7.65 9.45
CMCSA 170203C00065500 C 02/03/17 65.5 7.20 8.95
CMCSA 170203C00066000 C 02/03/17 66.0 6.75 8.45
CMCSA 170203C00066500 C 02/03/17 66.5 5.45 7.55
CMCSA 170203C00067000 C 02/03/17 67.0 4.95 7.10
CMCSA 170203C00067500 C 02/03/17 67.5 4.45 6.25
CMCSA 170203C00068000 C 02/03/17 68.0 4.95 6.05
CMCSA 170203C00068500 C 02/03/17 68.5 4.55 5.35
CMCSA 170203C00069000 C 02/03/17 69.0 3.15 4.90
CMCSA 170203C00069500 C 02/03/17 69.5 3.65 4.20
CMCSA 170203C00070000 C 02/03/17 70.0 3.50 3.55
CMCSA 170203C00070500 C 02/03/17 70.5 3.05 3.10
CMCSA 170203C00071000 C 02/03/17 71.0 2.66 2.68
CMCSA 170203C00071500 C 02/03/17 71.5 2.27 2.30
CMCSA 170203C00072000 C 02/03/17 72.0 1.91 1.93
CMCSA 170203C00072500 C 02/03/17 72.5 1.57 1.59
CMCSA 170203C00073000 C 02/03/17 73.0 1.27 1.29
CMCSA 170203C00073500 C 02/03/17 73.5 1.01 1.03
CMCSA 170203C00074000 C 02/03/17 74.0 0.79 0.80
CMCSA 170203C00074500 C 02/03/17 74.5 0.60 0.62
CMCSA 170203C00075000 C 02/03/17 75.0 0.46 0.47
CMCSA 170203C00075500 C 02/03/17 75.5 0.34 0.35
CMCSA 170203C00076000 C 02/03/17 76.0 0.25 0.26
CMCSA 170203C00076500 C 02/03/17 76.5 0.18 0.19
CMCSA 170203C00077000 C 02/03/17 77.0 0.12 0.13
CMCSA 170203C00077500 C 02/03/17 77.5 0.09 0.10
CMCSA 170203C00078000 C 02/03/17 78.0 0.06 0.07
CMCSA 170203C00078500 C 02/03/17 78.5 0.04 0.05
CMCSA 170203C00079000 C 02/03/17 79.0 0.03 0.04
CMCSA 170203C00080000 C 02/03/17 80.0 0.00 0.42
CMCSA 170203C00081000 C 02/03/17 81.0 0.00 0.06
CMCSA 170203C00082000 C 02/03/17 82.0 0.00 0.49
CMCSA 170203C00083000 C 02/03/17 83.0 0.00 0.49
CMCSA 170203P00060000 P 02/03/17 60.0 0.00 0.34
CMCSA 170203P00061500 P 02/03/17 61.5 0.00 0.48
CMCSA 170203P00062000 P 02/03/17 62.0 0.00 0.49
CMCSA 170203P00062500 P 02/03/17 62.5 0.00 0.50
CMCSA 170203P00063000 P 02/03/17 63.0 0.00 0.49
CMCSA 170203P00063500 P 02/03/17 63.5 0.00 0.50
CMCSA 170203P00064000 P 02/03/17 64.0 0.03 0.04
CMCSA 170203P00064500 P 02/03/17 64.5 0.03 0.04
CMCSA 170203P00065000 P 02/03/17 65.0 0.04 0.05
CMCSA 170203P00065500 P 02/03/17 65.5 0.04 0.05
CMCSA 170203P00066000 P 02/03/17 66.0 0.05 0.06
CMCSA 170203P00066500 P 02/03/17 66.5 0.06 0.07
CMCSA 170203P00067000 P 02/03/17 67.0 0.08 0.09
CMCSA 170203P00067500 P 02/03/17 67.5 0.09 0.10
CMCSA 170203P00068000 P 02/03/17 68.0 0.11 0.12
CMCSA 170203P00068500 P 02/03/17 68.5 0.13 0.15
CMCSA 170203P00069000 P 02/03/17 69.0 0.17 0.18
CMCSA 170203P00069500 P 02/03/17 69.5 0.21 0.22
CMCSA 170203P00070000 P 02/03/17 70.0 0.26 0.27
CMCSA 170203P00070500 P 02/03/17 70.5 0.33 0.34
CMCSA 170203P00071000 P 02/03/17 71.0 0.41 0.42
CMCSA 170203P00071500 P 02/03/17 71.5 0.52 0.53
CMCSA 170203P00072000 P 02/03/17 72.0 0.65 0.67
CMCSA 170203P00072500 P 02/03/17 72.5 0.82 0.84
CMCSA 170203P00073000 P 02/03/17 73.0 1.02 1.04
CMCSA 170203P00073500 P 02/03/17 73.5 1.25 1.28
CMCSA 170203P00074000 P 02/03/17 74.0 1.54 1.55
CMCSA 170203P00074500 P 02/03/17 74.5 1.85 1.87
CMCSA 170203P00075000 P 02/03/17 75.0 2.19 2.23
CMCSA 170203P00075500 P 02/03/17 75.5 2.57 2.61
CMCSA 170203P00076000 P 02/03/17 76.0 2.98 3.05
CMCSA 170203P00076500 P 02/03/17 76.5 3.30 3.75
CMCSA 170203P00077000 P 02/03/17 77.0 3.50 4.30
CMCSA 170203P00077500 P 02/03/17 77.5 3.75 5.00
CMCSA 170203P00078000 P 02/03/17 78.0 4.20 5.50
CMCSA 170203P00078500 P 02/03/17 78.5 4.75 6.30
CMCSA 170203P00079000 P 02/03/17 79.0 5.05 6.75
CMCSA 170203P00080000 P 02/03/17 80.0 6.05 7.65
CMCSA 170203P00081000 P 02/03/17 81.0 7.15 8.40
CMCSA 170203P00082000 P 02/03/17 82.0 8.10 10.15
CMCSA 170203P00083000 P 02/03/17 83.0 9.00 10.15
CMCSA 170210C00060000 C 02/10/17 60.0 12.70 14.30
CMCSA 170210C00063000 C 02/10/17 63.0 8.45 11.55
CMCSA 170210C00063500 C 02/10/17 63.5 9.30 10.55
CMCSA 170210C00064000 C 02/10/17 64.0 7.70 10.10
CMCSA 170210C00064500 C 02/10/17 64.5 8.20 9.60
CMCSA 170210C00065000 C 02/10/17 65.0 7.70 9.05
CMCSA 170210C00065500 C 02/10/17 65.5 7.35 8.60
CMCSA 170210C00066000 C 02/10/17 66.0 6.30 8.15
CMCSA 170210C00066500 C 02/10/17 66.5 5.15 7.60
CMCSA 170210C00067000 C 02/10/17 67.0 5.80 7.10
CMCSA 170210C00067500 C 02/10/17 67.5 4.35 6.40
CMCSA 170210C00068000 C 02/10/17 68.0 4.65 6.15
CMCSA 170210C00068500 C 02/10/17 68.5 4.65 5.65
CMCSA 170210C00069000 C 02/10/17 69.0 4.20 4.75
CMCSA 170210C00069500 C 02/10/17 69.5 3.80 4.20
CMCSA 170210C00070000 C 02/10/17 70.0 3.25 3.75
CMCSA 170210C00070500 C 02/10/17 70.5 3.10 3.35
CMCSA 170210C00071000 C 02/10/17 71.0 2.77 2.87
CMCSA 170210C00071500 C 02/10/17 71.5 2.41 2.46
CMCSA 170210C00072000 C 02/10/17 72.0 2.06 2.10
CMCSA 170210C00072500 C 02/10/17 72.5 1.73 1.76
CMCSA 170210C00073000 C 02/10/17 73.0 1.43 1.47
CMCSA 170210C00073500 C 02/10/17 73.5 1.17 1.20
CMCSA 170210C00074000 C 02/10/17 74.0 0.94 0.97
CMCSA 170210C00074500 C 02/10/17 74.5 0.75 0.77
CMCSA 170210C00075000 C 02/10/17 75.0 0.58 0.61
CMCSA 170210C00075500 C 02/10/17 75.5 0.45 0.47
CMCSA 170210C00076000 C 02/10/17 76.0 0.33 0.36
CMCSA 170210C00076500 C 02/10/17 76.5 0.24 0.29
CMCSA 170210C00077000 C 02/10/17 77.0 0.14 0.24
CMCSA 170210C00077500 C 02/10/17 77.5 0.10 0.16
CMCSA 170210C00078000 C 02/10/17 78.0 0.09 0.12
CMCSA 170210C00079000 C 02/10/17 79.0 0.03 0.12
CMCSA 170210C00079500 C 02/10/17 79.5 0.01 0.09
CMCSA 170210C00080000 C 02/10/17 80.0 0.01 0.10
CMCSA 170210P00060000 P 02/10/17 60.0 0.00 0.33
CMCSA 170210P00063000 P 02/10/17 63.0 0.00 0.13
CMCSA 170210P00063500 P 02/10/17 63.5 0.01 0.14
CMCSA 170210P00064000 P 02/10/17 64.0 0.00 0.50
CMCSA 170210P00064500 P 02/10/17 64.5 0.00 0.16
CMCSA 170210P00065000 P 02/10/17 65.0 0.00 0.31
CMCSA 170210P00065500 P 02/10/17 65.5 0.07 0.16
CMCSA 170210P00066000 P 02/10/17 66.0 0.01 0.33
CMCSA 170210P00066500 P 02/10/17 66.5 0.02 0.17
CMCSA 170210P00067000 P 02/10/17 67.0 0.00 0.34
CMCSA 170210P00067500 P 02/10/17 67.5 0.00 0.43
CMCSA 170210P00068000 P 02/10/17 68.0 0.11 0.37
CMCSA 170210P00068500 P 02/10/17 68.5 0.20 0.34
CMCSA 170210P00069000 P 02/10/17 69.0 0.22 0.36
CMCSA 170210P00069500 P 02/10/17 69.5 0.29 0.33
CMCSA 170210P00070000 P 02/10/17 70.0 0.36 0.39
CMCSA 170210P00070500 P 02/10/17 70.5 0.44 0.47
CMCSA 170210P00071000 P 02/10/17 71.0 0.53 0.57
CMCSA 170210P00071500 P 02/10/17 71.5 0.65 0.69
CMCSA 170210P00072000 P 02/10/17 72.0 0.79 0.83
CMCSA 170210P00072500 P 02/10/17 72.5 0.97 1.20
CMCSA 170210P00073000 P 02/10/17 73.0 1.17 1.28
CMCSA 170210P00073500 P 02/10/17 73.5 1.40 1.44
CMCSA 170210P00074000 P 02/10/17 74.0 1.67 1.74
CMCSA 170210P00074500 P 02/10/17 74.5 1.95 2.17
CMCSA 170210P00075000 P 02/10/17 75.0 2.27 2.56
CMCSA 170210P00075500 P 02/10/17 75.5 2.64 2.92
CMCSA 170210P00076000 P 02/10/17 76.0 3.05 3.15
CMCSA 170210P00076500 P 02/10/17 76.5 3.30 3.60
CMCSA 170210P00077000 P 02/10/17 77.0 3.90 4.25
CMCSA 170210P00077500 P 02/10/17 77.5 3.80 4.80
CMCSA 170210P00078000 P 02/10/17 78.0 4.25 6.40
CMCSA 170210P00079000 P 02/10/17 79.0 5.20 6.75
CMCSA 170210P00079500 P 02/10/17 79.5 5.55 7.20
CMCSA 170210P00080000 P 02/10/17 80.0 6.05 7.35
CMCSA 170217C00035000 C 02/17/17 35.0 37.55 39.40
CMCSA 170217C00037500 C 02/17/17 37.5 34.00 37.00
CMCSA 170217C00040000 C 02/17/17 40.0 32.55 35.00
CMCSA 170217C00042500 C 02/17/17 42.5 30.20 32.10
CMCSA 170217C00043000 C 02/17/17 43.0 28.60 31.75
CMCSA 170217C00045000 C 02/17/17 45.0 27.70 29.70
CMCSA 170217C00047500 C 02/17/17 47.5 24.45 27.10
CMCSA 170217C00050000 C 02/17/17 50.0 22.75 24.65
CMCSA 170217C00052500 C 02/17/17 52.5 20.20 22.10
CMCSA 170217C00054000 C 02/17/17 54.0 18.70 21.05
CMCSA 170217C00055000 C 02/17/17 55.0 17.80 19.55
CMCSA 170217C00055500 C 02/17/17 55.5 16.10 19.20
CMCSA 170217C00056000 C 02/17/17 56.0 16.55 19.05
CMCSA 170217C00056500 C 02/17/17 56.5 15.00 18.40
CMCSA 170217C00057000 C 02/17/17 57.0 14.55 17.80
CMCSA 170217C00057500 C 02/17/17 57.5 14.10 17.25
CMCSA 170217C00058000 C 02/17/17 58.0 13.60 16.80
CMCSA 170217C00058500 C 02/17/17 58.5 13.55 16.20
CMCSA 170217C00059000 C 02/17/17 59.0 13.15 15.90
CMCSA 170217C00059500 C 02/17/17 59.5 12.70 15.35
CMCSA 170217C00060000 C 02/17/17 60.0 13.25 13.40
CMCSA 170217C00060500 C 02/17/17 60.5 12.45 14.30
CMCSA 170217C00061000 C 02/17/17 61.0 11.90 12.95
CMCSA 170217C00061500 C 02/17/17 61.5 11.35 12.55
CMCSA 170217C00062000 C 02/17/17 62.0 11.00 11.70
CMCSA 170217C00062500 C 02/17/17 62.5 10.50 11.25
CMCSA 170217C00063000 C 02/17/17 63.0 9.90 11.45
CMCSA 170217C00063500 C 02/17/17 63.5 8.15 11.40
CMCSA 170217C00064000 C 02/17/17 64.0 8.90 10.10
CMCSA 170217C00064500 C 02/17/17 64.5 8.45 9.55
CMCSA 170217C00065000 C 02/17/17 65.0 8.05 8.85
CMCSA 170217C00065500 C 02/17/17 65.5 7.35 8.40
CMCSA 170217C00066000 C 02/17/17 66.0 7.05 8.15
CMCSA 170217C00066500 C 02/17/17 66.5 6.55 7.55
CMCSA 170217C00067000 C 02/17/17 67.0 6.05 6.95
CMCSA 170217C00067500 C 02/17/17 67.5 5.90 6.05
CMCSA 170217C00068000 C 02/17/17 68.0 5.10 6.15
CMCSA 170217C00068500 C 02/17/17 68.5 4.75 5.70
CMCSA 170217C00069000 C 02/17/17 69.0 4.60 4.65
CMCSA 170217C00069500 C 02/17/17 69.5 4.15 4.20
CMCSA 170217C00070000 C 02/17/17 70.0 3.75 3.80
CMCSA 170217C00070500 C 02/17/17 70.5 3.30 3.40
CMCSA 170217C00071000 C 02/17/17 71.0 2.95 2.97
CMCSA 170217C00071500 C 02/17/17 71.5 2.58 2.60
CMCSA 170217C00072000 C 02/17/17 72.0 2.23 2.25
CMCSA 170217C00072500 C 02/17/17 72.5 1.91 1.92
CMCSA 170217C00073000 C 02/17/17 73.0 1.61 1.63
CMCSA 170217C00073500 C 02/17/17 73.5 1.34 1.36
CMCSA 170217C00074000 C 02/17/17 74.0 1.11 1.12
CMCSA 170217C00074500 C 02/17/17 74.5 0.90 0.91
CMCSA 170217C00075000 C 02/17/17 75.0 0.72 0.73
CMCSA 170217C00075500 C 02/17/17 75.5 0.57 0.58
CMCSA 170217C00076000 C 02/17/17 76.0 0.45 0.46
CMCSA 170217C00076500 C 02/17/17 76.5 0.35 0.36
CMCSA 170217C00077000 C 02/17/17 77.0 0.27 0.28
CMCSA 170217C00077500 C 02/17/17 77.5 0.20 0.21
CMCSA 170217C00078000 C 02/17/17 78.0 0.15 0.16
CMCSA 170217C00078500 C 02/17/17 78.5 0.11 0.12
CMCSA 170217C00079000 C 02/17/17 79.0 0.09 0.10
CMCSA 170217C00079500 C 02/17/17 79.5 0.06 0.07
CMCSA 170217C00080000 C 02/17/17 80.0 0.05 0.06
CMCSA 170217C00080500 C 02/17/17 80.5 0.04 0.05
CMCSA 170217C00081000 C 02/17/17 81.0 0.03 0.04
CMCSA 170217C00082000 C 02/17/17 82.0 0.01 0.03
CMCSA 170217C00083000 C 02/17/17 83.0 0.00 0.04
CMCSA 170217C00085000 C 02/17/17 85.0 0.00 0.04
CMCSA 170217C00090000 C 02/17/17 90.0 0.00 0.04
CMCSA 170217C00095000 C 02/17/17 95.0 0.00 0.04
CMCSA 170217C00100000 C 02/17/17 100.0 0.00 0.04
CMCSA 170217C00105000 C 02/17/17 105.0 0.00 0.04
CMCSA 170217P00035000 P 02/17/17 35.0 0.00 0.05
CMCSA 170217P00037500 P 02/17/17 37.5 0.00 0.04
CMCSA 170217P00040000 P 02/17/17 40.0 0.00 0.04
CMCSA 170217P00042500 P 02/17/17 42.5 0.00 0.04
CMCSA 170217P00043000 P 02/17/17 43.0 0.00 0.04
CMCSA 170217P00045000 P 02/17/17 45.0 0.00 0.05
CMCSA 170217P00047500 P 02/17/17 47.5 0.00 0.05
CMCSA 170217P00050000 P 02/17/17 50.0 0.00 0.05
CMCSA 170217P00052500 P 02/17/17 52.5 0.00 0.06
CMCSA 170217P00054000 P 02/17/17 54.0 0.00 0.06
CMCSA 170217P00055000 P 02/17/17 55.0 0.00 0.06
CMCSA 170217P00055500 P 02/17/17 55.5 0.00 0.07
CMCSA 170217P00056000 P 02/17/17 56.0 0.00 0.07
CMCSA 170217P00056500 P 02/17/17 56.5 0.00 0.07
CMCSA 170217P00057000 P 02/17/17 57.0 0.00 0.06
CMCSA 170217P00057500 P 02/17/17 57.5 0.00 0.07
CMCSA 170217P00058000 P 02/17/17 58.0 0.00 0.07
CMCSA 170217P00058500 P 02/17/17 58.5 0.04 0.05
CMCSA 170217P00059000 P 02/17/17 59.0 0.05 0.06
CMCSA 170217P00059500 P 02/17/17 59.5 0.05 0.06
CMCSA 170217P00060000 P 02/17/17 60.0 0.05 0.06
CMCSA 170217P00060500 P 02/17/17 60.5 0.06 0.07
CMCSA 170217P00061000 P 02/17/17 61.0 0.06 0.07
CMCSA 170217P00061500 P 02/17/17 61.5 0.07 0.08
CMCSA 170217P00062000 P 02/17/17 62.0 0.07 0.08
CMCSA 170217P00062500 P 02/17/17 62.5 0.08 0.09
CMCSA 170217P00063000 P 02/17/17 63.0 0.08 0.09
CMCSA 170217P00063500 P 02/17/17 63.5 0.09 0.10
CMCSA 170217P00064000 P 02/17/17 64.0 0.10 0.11
CMCSA 170217P00064500 P 02/17/17 64.5 0.11 0.12
CMCSA 170217P00065000 P 02/17/17 65.0 0.12 0.13
CMCSA 170217P00065500 P 02/17/17 65.5 0.13 0.14
CMCSA 170217P00066000 P 02/17/17 66.0 0.15 0.16
CMCSA 170217P00066500 P 02/17/17 66.5 0.17 0.18
CMCSA 170217P00067000 P 02/17/17 67.0 0.19 0.20
CMCSA 170217P00067500 P 02/17/17 67.5 0.21 0.23
CMCSA 170217P00068000 P 02/17/17 68.0 0.25 0.26
CMCSA 170217P00068500 P 02/17/17 68.5 0.29 0.30
CMCSA 170217P00069000 P 02/17/17 69.0 0.34 0.35
CMCSA 170217P00069500 P 02/17/17 69.5 0.40 0.41
CMCSA 170217P00070000 P 02/17/17 70.0 0.48 0.49
CMCSA 170217P00070500 P 02/17/17 70.5 0.57 0.58
CMCSA 170217P00071000 P 02/17/17 71.0 0.67 0.69
CMCSA 170217P00071500 P 02/17/17 71.5 0.80 0.82
CMCSA 170217P00072000 P 02/17/17 72.0 0.95 0.97
CMCSA 170217P00072500 P 02/17/17 72.5 1.13 1.14
CMCSA 170217P00073000 P 02/17/17 73.0 1.33 1.35
CMCSA 170217P00073500 P 02/17/17 73.5 1.57 1.58
CMCSA 170217P00074000 P 02/17/17 74.0 1.83 1.85
CMCSA 170217P00074500 P 02/17/17 74.5 2.12 2.14
CMCSA 170217P00075000 P 02/17/17 75.0 2.44 2.46
CMCSA 170217P00075500 P 02/17/17 75.5 2.80 2.81
CMCSA 170217P00076000 P 02/17/17 76.0 3.15 3.20
CMCSA 170217P00076500 P 02/17/17 76.5 3.55 3.60
CMCSA 170217P00077000 P 02/17/17 77.0 3.95 4.10
CMCSA 170217P00077500 P 02/17/17 77.5 4.40 4.80
CMCSA 170217P00078000 P 02/17/17 78.0 4.35 5.25
CMCSA 170217P00078500 P 02/17/17 78.5 4.80 5.85
CMCSA 170217P00079000 P 02/17/17 79.0 5.20 6.20
CMCSA 170217P00079500 P 02/17/17 79.5 5.65 6.75
CMCSA 170217P00080000 P 02/17/17 80.0 6.15 7.15
CMCSA 170217P00080500 P 02/17/17 80.5 6.60 7.70
CMCSA 170217P00081000 P 02/17/17 81.0 7.10 8.20
CMCSA 170217P00082000 P 02/17/17 82.0 8.05 9.25
CMCSA 170217P00083000 P 02/17/17 83.0 9.25 10.25
CMCSA 170217P00085000 P 02/17/17 85.0 10.80 12.25
CMCSA 170217P00090000 P 02/17/17 90.0 15.55 17.30
CMCSA 170217P00095000 P 02/17/17 95.0 20.55 22.30
CMCSA 170217P00100000 P 02/17/17 100.0 25.55 27.35
CMCSA 170217P00105000 P 02/17/17 105.0 30.65 32.15
CMCSA 170224C00060000 C 02/24/17 60.0 12.70 14.40
CMCSA 170224C00062500 C 02/24/17 62.5 10.20 11.90
CMCSA 170224C00063000 C 02/24/17 63.0 9.65 11.55
CMCSA 170224C00063500 C 02/24/17 63.5 9.20 10.65
CMCSA 170224C00064000 C 02/24/17 64.0 8.50 10.10
CMCSA 170224C00064500 C 02/24/17 64.5 8.30 9.70
CMCSA 170224C00065000 C 02/24/17 65.0 7.50 9.20
CMCSA 170224C00065500 C 02/24/17 65.5 7.15 8.65
CMCSA 170224C00066000 C 02/24/17 66.0 6.85 8.25
CMCSA 170224C00066500 C 02/24/17 66.5 6.25 7.70
CMCSA 170224C00067000 C 02/24/17 67.0 5.65 7.25
CMCSA 170224C00067500 C 02/24/17 67.5 5.75 6.55
CMCSA 170224C00068000 C 02/24/17 68.0 5.15 6.35
CMCSA 170224C00068500 C 02/24/17 68.5 4.70 5.80
CMCSA 170224C00069000 C 02/24/17 69.0 4.30 5.35
CMCSA 170224C00069500 C 02/24/17 69.5 3.85 4.95
CMCSA 170224C00070000 C 02/24/17 70.0 3.55 4.50
CMCSA 170224C00070500 C 02/24/17 70.5 3.15 4.15
CMCSA 170224C00071000 C 02/24/17 71.0 3.00 3.55
CMCSA 170224C00071500 C 02/24/17 71.5 2.69 2.73
CMCSA 170224C00072000 C 02/24/17 72.0 2.34 2.38
CMCSA 170224C00072500 C 02/24/17 72.5 2.03 2.06
CMCSA 170224C00073000 C 02/24/17 73.0 1.73 1.76
CMCSA 170224C00073500 C 02/24/17 73.5 1.46 1.49
CMCSA 170224C00074000 C 02/24/17 74.0 1.22 1.25
CMCSA 170224C00074500 C 02/24/17 74.5 1.01 1.04
CMCSA 170224C00075000 C 02/24/17 75.0 0.83 0.85
CMCSA 170224C00075500 C 02/24/17 75.5 0.67 0.70
CMCSA 170224C00076000 C 02/24/17 76.0 0.54 0.56
CMCSA 170224C00076500 C 02/24/17 76.5 0.42 0.45
CMCSA 170224C00077500 C 02/24/17 77.5 0.24 0.28
CMCSA 170224C00078000 C 02/24/17 78.0 0.19 0.23
CMCSA 170224C00078500 C 02/24/17 78.5 0.00 0.46
CMCSA 170224C00079500 C 02/24/17 79.5 0.00 0.50
CMCSA 170224C00080000 C 02/24/17 80.0 0.00 0.42
CMCSA 170224P00060000 P 02/24/17 60.0 0.01 0.19
CMCSA 170224P00062500 P 02/24/17 62.5 0.02 0.48
CMCSA 170224P00063000 P 02/24/17 63.0 0.00 0.50
CMCSA 170224P00063500 P 02/24/17 63.5 0.01 0.49
CMCSA 170224P00064000 P 02/24/17 64.0 0.00 0.50
CMCSA 170224P00064500 P 02/24/17 64.5 0.01 0.49
CMCSA 170224P00065000 P 02/24/17 65.0 0.02 0.30
CMCSA 170224P00065500 P 02/24/17 65.5 0.02 0.48
CMCSA 170224P00066000 P 02/24/17 66.0 0.01 0.48
CMCSA 170224P00066500 P 02/24/17 66.5 0.02 0.46
CMCSA 170224P00067000 P 02/24/17 67.0 0.05 0.44
CMCSA 170224P00067500 P 02/24/17 67.5 0.10 0.42
CMCSA 170224P00068000 P 02/24/17 68.0 0.26 0.38
CMCSA 170224P00068500 P 02/24/17 68.5 0.34 0.40
CMCSA 170224P00069000 P 02/24/17 69.0 0.39 0.44
CMCSA 170224P00069500 P 02/24/17 69.5 0.46 0.50
CMCSA 170224P00070000 P 02/24/17 70.0 0.55 0.57
CMCSA 170224P00070500 P 02/24/17 70.5 0.64 0.68
CMCSA 170224P00071000 P 02/24/17 71.0 0.76 0.79
CMCSA 170224P00071500 P 02/24/17 71.5 0.90 0.93
CMCSA 170224P00072000 P 02/24/17 72.0 1.05 1.09
CMCSA 170224P00072500 P 02/24/17 72.5 1.23 1.27
CMCSA 170224P00073000 P 02/24/17 73.0 1.43 1.47
CMCSA 170224P00073500 P 02/24/17 73.5 1.67 1.70
CMCSA 170224P00074000 P 02/24/17 74.0 1.93 1.97
CMCSA 170224P00074500 P 02/24/17 74.5 2.22 2.26
CMCSA 170224P00075000 P 02/24/17 75.0 2.54 2.58
CMCSA 170224P00075500 P 02/24/17 75.5 2.82 3.30
CMCSA 170224P00076000 P 02/24/17 76.0 3.20 3.70
CMCSA 170224P00076500 P 02/24/17 76.5 3.55 4.10
CMCSA 170224P00077500 P 02/24/17 77.5 4.20 5.25
CMCSA 170224P00078000 P 02/24/17 78.0 4.35 5.45
CMCSA 170224P00078500 P 02/24/17 78.5 4.80 6.40
CMCSA 170224P00079500 P 02/24/17 79.5 5.65 7.25
CMCSA 170224P00080000 P 02/24/17 80.0 6.15 7.30
CMCSA 170303C00060000 C 03/03/17 60.0 12.75 14.25
CMCSA 170303C00063000 C 03/03/17 63.0 9.85 11.55
CMCSA 170303C00063500 C 03/03/17 63.5 9.30 10.65
CMCSA 170303C00064000 C 03/03/17 64.0 8.85 10.20
CMCSA 170303C00064500 C 03/03/17 64.5 8.05 9.70
CMCSA 170303C00065000 C 03/03/17 65.0 7.90 9.20
CMCSA 170303C00065500 C 03/03/17 65.5 7.15 8.75
CMCSA 170303C00066000 C 03/03/17 66.0 6.65 8.25
CMCSA 170303C00066500 C 03/03/17 66.5 6.25 7.80
CMCSA 170303C00067000 C 03/03/17 67.0 6.05 7.35
CMCSA 170303C00067500 C 03/03/17 67.5 5.55 6.60
CMCSA 170303C00068000 C 03/03/17 68.0 5.35 6.45
CMCSA 170303C00068500 C 03/03/17 68.5 4.80 6.05
CMCSA 170303C00069000 C 03/03/17 69.0 4.40 5.40
CMCSA 170303C00069500 C 03/03/17 69.5 4.00 5.05
CMCSA 170303C00070000 C 03/03/17 70.0 3.70 4.55
CMCSA 170303C00070500 C 03/03/17 70.5 3.15 4.15
CMCSA 170303C00071000 C 03/03/17 71.0 3.00 3.25
CMCSA 170303C00071500 C 03/03/17 71.5 2.84 2.87
CMCSA 170303C00072000 C 03/03/17 72.0 2.50 2.53
CMCSA 170303C00072500 C 03/03/17 72.5 2.18 2.22
CMCSA 170303C00073000 C 03/03/17 73.0 1.88 1.93
CMCSA 170303C00073500 C 03/03/17 73.5 1.61 1.65
CMCSA 170303C00074000 C 03/03/17 74.0 1.37 1.41
CMCSA 170303C00074500 C 03/03/17 74.5 1.16 1.19
CMCSA 170303C00075000 C 03/03/17 75.0 0.97 1.00
CMCSA 170303C00075500 C 03/03/17 75.5 0.80 0.83
CMCSA 170303C00076000 C 03/03/17 76.0 0.65 0.68
CMCSA 170303C00076500 C 03/03/17 76.5 0.54 0.56
CMCSA 170303C00077000 C 03/03/17 77.0 0.42 0.46
CMCSA 170303C00077500 C 03/03/17 77.5 0.31 0.37
CMCSA 170303C00078000 C 03/03/17 78.0 0.24 0.31
CMCSA 170303C00078500 C 03/03/17 78.5 0.16 0.43
CMCSA 170303C00079500 C 03/03/17 79.5 0.02 0.47
CMCSA 170303C00080000 C 03/03/17 80.0 0.01 0.22
CMCSA 170303P00060000 P 03/03/17 60.0 0.00 0.35
CMCSA 170303P00063000 P 03/03/17 63.0 0.01 0.24
CMCSA 170303P00063500 P 03/03/17 63.5 0.01 0.48
CMCSA 170303P00064000 P 03/03/17 64.0 0.00 0.50
CMCSA 170303P00064500 P 03/03/17 64.5 0.00 0.50
CMCSA 170303P00065000 P 03/03/17 65.0 0.01 0.31
CMCSA 170303P00065500 P 03/03/17 65.5 0.01 0.46
CMCSA 170303P00066000 P 03/03/17 66.0 0.02 0.44
CMCSA 170303P00066500 P 03/03/17 66.5 0.07 0.44
CMCSA 170303P00067000 P 03/03/17 67.0 0.12 0.45
CMCSA 170303P00067500 P 03/03/17 67.5 0.20 0.40
CMCSA 170303P00068000 P 03/03/17 68.0 0.30 0.43
CMCSA 170303P00068500 P 03/03/17 68.5 0.42 0.46
CMCSA 170303P00069000 P 03/03/17 69.0 0.49 0.52
CMCSA 170303P00069500 P 03/03/17 69.5 0.55 0.60
CMCSA 170303P00070000 P 03/03/17 70.0 0.65 0.69
CMCSA 170303P00070500 P 03/03/17 70.5 0.76 0.79
CMCSA 170303P00071000 P 03/03/17 71.0 0.89 0.92
CMCSA 170303P00071500 P 03/03/17 71.5 1.03 1.06
CMCSA 170303P00072000 P 03/03/17 72.0 1.19 1.22
CMCSA 170303P00072500 P 03/03/17 72.5 1.37 1.41
CMCSA 170303P00073000 P 03/03/17 73.0 1.57 1.61
CMCSA 170303P00073500 P 03/03/17 73.5 1.81 1.85
CMCSA 170303P00074000 P 03/03/17 74.0 2.07 2.11
CMCSA 170303P00074500 P 03/03/17 74.5 2.35 2.39
CMCSA 170303P00075000 P 03/03/17 75.0 2.66 2.70
CMCSA 170303P00075500 P 03/03/17 75.5 2.93 3.35
CMCSA 170303P00076000 P 03/03/17 76.0 3.25 3.70
CMCSA 170303P00076500 P 03/03/17 76.5 3.70 4.15
CMCSA 170303P00077000 P 03/03/17 77.0 4.00 4.55
CMCSA 170303P00077500 P 03/03/17 77.5 4.05 4.95
CMCSA 170303P00078000 P 03/03/17 78.0 4.45 5.45
CMCSA 170303P00078500 P 03/03/17 78.5 4.85 6.55
CMCSA 170303P00079500 P 03/03/17 79.5 5.70 7.25
CMCSA 170303P00080000 P 03/03/17 80.0 6.25 7.30
CMCSA 170317C00037500 C 03/17/17 37.5 34.05 37.05
CMCSA 170317C00040000 C 03/17/17 40.0 31.90 35.25
CMCSA 170317C00042500 C 03/17/17 42.5 29.40 32.75
CMCSA 170317C00045000 C 03/17/17 45.0 26.90 30.25
CMCSA 170317C00050000 C 03/17/17 50.0 21.95 25.30
CMCSA 170317C00055000 C 03/17/17 55.0 16.55 20.40
CMCSA 170317C00060000 C 03/17/17 60.0 11.55 15.30
CMCSA 170317C00065000 C 03/17/17 65.0 6.80 9.75
CMCSA 170317C00067500 C 03/17/17 67.5 5.05 6.60
CMCSA 170317C00070000 C 03/17/17 70.0 4.05 4.30
CMCSA 170317C00072500 C 03/17/17 72.5 2.47 2.49
CMCSA 170317C00075000 C 03/17/17 75.0 1.24 1.25
CMCSA 170317C00077500 C 03/17/17 77.5 0.52 0.54
CMCSA 170317C00080000 C 03/17/17 80.0 0.19 0.20
CMCSA 170317C00082500 C 03/17/17 82.5 0.06 0.07
CMCSA 170317C00085000 C 03/17/17 85.0 0.01 0.03
CMCSA 170317C00090000 C 03/17/17 90.0 0.00 0.05
CMCSA 170317C00095000 C 03/17/17 95.0 0.00 0.04
CMCSA 170317C00100000 C 03/17/17 100.0 0.00 0.04
CMCSA 170317C00105000 C 03/17/17 105.0 0.00 0.04
CMCSA 170317P00037500 P 03/17/17 37.5 0.00 0.04
CMCSA 170317P00040000 P 03/17/17 40.0 0.00 0.04
CMCSA 170317P00042500 P 03/17/17 42.5 0.00 0.05
CMCSA 170317P00045000 P 03/17/17 45.0 0.00 0.05
CMCSA 170317P00050000 P 03/17/17 50.0 0.00 0.07
CMCSA 170317P00055000 P 03/17/17 55.0 0.04 0.10
CMCSA 170317P00060000 P 03/17/17 60.0 0.10 0.11
CMCSA 170317P00065000 P 03/17/17 65.0 0.26 0.27
CMCSA 170317P00067500 P 03/17/17 67.5 0.47 0.48
CMCSA 170317P00070000 P 03/17/17 70.0 0.88 0.89
CMCSA 170317P00072500 P 03/17/17 72.5 1.63 1.65
CMCSA 170317P00075000 P 03/17/17 75.0 2.90 2.92
CMCSA 170317P00077500 P 03/17/17 77.5 4.65 4.85
CMCSA 170317P00080000 P 03/17/17 80.0 5.75 8.70
CMCSA 170317P00082500 P 03/17/17 82.5 7.40 11.10
CMCSA 170317P00085000 P 03/17/17 85.0 10.00 13.15
CMCSA 170317P00090000 P 03/17/17 90.0 14.70 18.55
CMCSA 170317P00095000 P 03/17/17 95.0 20.00 23.15
CMCSA 170317P00100000 P 03/17/17 100.0 25.00 28.15
CMCSA 170317P00105000 P 03/17/17 105.0 30.00 33.30
CMCSA 170421C00035000 C 04/21/17 35.0 37.70 38.75
CMCSA 170421C00037500 C 04/21/17 37.5 34.05 36.20
CMCSA 170421C00040000 C 04/21/17 40.0 31.65 34.40
CMCSA 170421C00042500 C 04/21/17 42.5 29.15 31.55
CMCSA 170421C00045000 C 04/21/17 45.0 26.95 29.85
CMCSA 170421C00047500 C 04/21/17 47.5 25.35 26.35
CMCSA 170421C00050000 C 04/21/17 50.0 21.75 24.80
CMCSA 170421C00052500 C 04/21/17 52.5 19.50 21.55
CMCSA 170421C00055000 C 04/21/17 55.0 17.90 19.45
CMCSA 170421C00057500 C 04/21/17 57.5 15.45 16.45
CMCSA 170421C00060000 C 04/21/17 60.0 13.05 14.55
CMCSA 170421C00062500 C 04/21/17 62.5 10.75 11.70
CMCSA 170421C00065000 C 04/21/17 65.0 8.65 9.15
CMCSA 170421C00067500 C 04/21/17 67.5 6.60 6.65
CMCSA 170421C00070000 C 04/21/17 70.0 4.60 4.65
CMCSA 170421C00072500 C 04/21/17 72.5 2.96 2.98
CMCSA 170421C00075000 C 04/21/17 75.0 1.69 1.71
CMCSA 170421C00077500 C 04/21/17 77.5 0.86 0.87
CMCSA 170421C00080000 C 04/21/17 80.0 0.40 0.41
CMCSA 170421C00085000 C 04/21/17 85.0 0.07 0.08
CMCSA 170421C00090000 C 04/21/17 90.0 0.00 0.04
CMCSA 170421C00095000 C 04/21/17 95.0 0.00 0.05
CMCSA 170421C00100000 C 04/21/17 100.0 0.00 0.04
CMCSA 170421P00035000 P 04/21/17 35.0 0.00 0.04
CMCSA 170421P00037500 P 04/21/17 37.5 0.00 0.04
CMCSA 170421P00040000 P 04/21/17 40.0 0.00 0.05
CMCSA 170421P00042500 P 04/21/17 42.5 0.00 0.06
CMCSA 170421P00045000 P 04/21/17 45.0 0.01 0.06
CMCSA 170421P00047500 P 04/21/17 47.5 0.02 0.08
CMCSA 170421P00050000 P 04/21/17 50.0 0.05 0.08
CMCSA 170421P00052500 P 04/21/17 52.5 0.08 0.09
CMCSA 170421P00055000 P 04/21/17 55.0 0.12 0.13
CMCSA 170421P00057500 P 04/21/17 57.5 0.17 0.18
CMCSA 170421P00060000 P 04/21/17 60.0 0.24 0.25
CMCSA 170421P00062500 P 04/21/17 62.5 0.36 0.37
CMCSA 170421P00065000 P 04/21/17 65.0 0.55 0.56
CMCSA 170421P00067500 P 04/21/17 67.5 0.89 0.90
CMCSA 170421P00070000 P 04/21/17 70.0 1.43 1.45
CMCSA 170421P00072500 P 04/21/17 72.5 2.30 2.32
CMCSA 170421P00075000 P 04/21/17 75.0 3.55 3.60
CMCSA 170421P00077500 P 04/21/17 77.5 5.25 5.30
CMCSA 170421P00080000 P 04/21/17 80.0 6.75 7.70
CMCSA 170421P00085000 P 04/21/17 85.0 11.50 12.55
CMCSA 170421P00090000 P 04/21/17 90.0 16.20 17.45
CMCSA 170421P00095000 P 04/21/17 95.0 21.20 22.45
CMCSA 170421P00100000 P 04/21/17 100.0 26.30 27.90
CMCSA 170616C00035000 C 06/16/17 35.0 36.50 39.50
CMCSA 170616C00037500 C 06/16/17 37.5 34.15 36.50
CMCSA 170616C00040000 C 06/16/17 40.0 31.55 34.00
CMCSA 170616C00042500 C 06/16/17 42.5 29.65 32.35
CMCSA 170616C00045000 C 06/16/17 45.0 27.65 29.65
CMCSA 170616C00047500 C 06/16/17 47.5 24.70 27.25
CMCSA 170616C00050000 C 06/16/17 50.0 22.75 24.55
CMCSA 170616C00052500 C 06/16/17 52.5 19.60 22.55
CMCSA 170616C00055000 C 06/16/17 55.0 17.80 19.10
CMCSA 170616C00057500 C 06/16/17 57.5 15.75 16.75
CMCSA 170616C00060000 C 06/16/17 60.0 13.25 14.25
CMCSA 170616C00062500 C 06/16/17 62.5 11.10 11.95
CMCSA 170616C00065000 C 06/16/17 65.0 9.00 9.80
CMCSA 170616C00067500 C 06/16/17 67.5 7.30 7.35
CMCSA 170616C00070000 C 06/16/17 70.0 5.50 5.55
CMCSA 170616C00072500 C 06/16/17 72.5 3.90 4.00
CMCSA 170616C00075000 C 06/16/17 75.0 2.67 2.69
CMCSA 170616C00077500 C 06/16/17 77.5 1.70 1.72
CMCSA 170616C00080000 C 06/16/17 80.0 1.03 1.04
CMCSA 170616C00085000 C 06/16/17 85.0 0.32 0.33
CMCSA 170616C00090000 C 06/16/17 90.0 0.08 0.09
CMCSA 170616C00095000 C 06/16/17 95.0 0.00 0.08
CMCSA 170616C00100000 C 06/16/17 100.0 0.00 0.05
CMCSA 170616P00035000 P 06/16/17 35.0 0.02 0.08
CMCSA 170616P00037500 P 06/16/17 37.5 0.03 0.09
CMCSA 170616P00040000 P 06/16/17 40.0 0.04 0.10
CMCSA 170616P00042500 P 06/16/17 42.5 0.06 0.12
CMCSA 170616P00045000 P 06/16/17 45.0 0.10 0.11
CMCSA 170616P00047500 P 06/16/17 47.5 0.13 0.14
CMCSA 170616P00050000 P 06/16/17 50.0 0.17 0.18
CMCSA 170616P00052500 P 06/16/17 52.5 0.22 0.23
CMCSA 170616P00055000 P 06/16/17 55.0 0.29 0.30
CMCSA 170616P00057500 P 06/16/17 57.5 0.39 0.40
CMCSA 170616P00060000 P 06/16/17 60.0 0.54 0.55
CMCSA 170616P00062500 P 06/16/17 62.5 0.77 0.78
CMCSA 170616P00065000 P 06/16/17 65.0 1.10 1.11
CMCSA 170616P00067500 P 06/16/17 67.5 1.58 1.59
CMCSA 170616P00070000 P 06/16/17 70.0 2.27 2.28
CMCSA 170616P00072500 P 06/16/17 72.5 3.20 3.25
CMCSA 170616P00075000 P 06/16/17 75.0 4.40 4.45
CMCSA 170616P00077500 P 06/16/17 77.5 5.95 6.00
CMCSA 170616P00080000 P 06/16/17 80.0 7.65 7.90
CMCSA 170616P00085000 P 06/16/17 85.0 11.70 12.60
CMCSA 170616P00090000 P 06/16/17 90.0 16.10 17.45
CMCSA 170616P00095000 P 06/16/17 95.0 21.25 22.35
CMCSA 170616P00100000 P 06/16/17 100.0 26.40 27.85
CMCSA 170721C00035000 C 07/21/17 35.0 37.55 39.25
CMCSA 170721C00037500 C 07/21/17 37.5 33.95 36.55
CMCSA 170721C00040000 C 07/21/17 40.0 31.65 35.15
CMCSA 170721C00042500 C 07/21/17 42.5 30.15 32.10
CMCSA 170721C00045000 C 07/21/17 45.0 27.50 29.15
CMCSA 170721C00047500 C 07/21/17 47.5 25.05 26.65
CMCSA 170721C00050000 C 07/21/17 50.0 22.80 24.75
CMCSA 170721C00055000 C 07/21/17 55.0 18.10 19.10
CMCSA 170721C00060000 C 07/21/17 60.0 13.50 14.50
CMCSA 170721C00062500 C 07/21/17 62.5 11.35 12.25
CMCSA 170721C00065000 C 07/21/17 65.0 9.20 10.10
CMCSA 170721C00067500 C 07/21/17 67.5 7.25 8.05
CMCSA 170721C00070000 C 07/21/17 70.0 5.75 5.90
CMCSA 170721C00072500 C 07/21/17 72.5 4.20 4.35
CMCSA 170721C00075000 C 07/21/17 75.0 2.95 3.05
CMCSA 170721C00077500 C 07/21/17 77.5 1.94 2.04
CMCSA 170721C00080000 C 07/21/17 80.0 1.22 1.30
CMCSA 170721C00085000 C 07/21/17 85.0 0.41 0.48
CMCSA 170721C00090000 C 07/21/17 90.0 0.12 0.19
CMCSA 170721C00095000 C 07/21/17 95.0 0.02 0.10
CMCSA 170721C00100000 C 07/21/17 100.0 0.00 0.06
CMCSA 170721P00035000 P 07/21/17 35.0 0.05 0.11
CMCSA 170721P00037500 P 07/21/17 37.5 0.07 0.13
CMCSA 170721P00040000 P 07/21/17 40.0 0.09 0.16
CMCSA 170721P00042500 P 07/21/17 42.5 0.12 0.19
CMCSA 170721P00045000 P 07/21/17 45.0 0.15 0.24
CMCSA 170721P00047500 P 07/21/17 47.5 0.20 0.28
CMCSA 170721P00050000 P 07/21/17 50.0 0.26 0.30
CMCSA 170721P00055000 P 07/21/17 55.0 0.39 0.54
CMCSA 170721P00060000 P 07/21/17 60.0 0.77 0.87
CMCSA 170721P00062500 P 07/21/17 62.5 1.04 1.14
CMCSA 170721P00065000 P 07/21/17 65.0 1.44 1.52
CMCSA 170721P00067500 P 07/21/17 67.5 1.98 2.06
CMCSA 170721P00070000 P 07/21/17 70.0 2.69 2.78
CMCSA 170721P00072500 P 07/21/17 72.5 3.65 3.75
CMCSA 170721P00075000 P 07/21/17 75.0 4.90 5.00
CMCSA 170721P00077500 P 07/21/17 77.5 6.35 6.50
CMCSA 170721P00080000 P 07/21/17 80.0 8.15 8.25
CMCSA 170721P00085000 P 07/21/17 85.0 11.85 12.90
CMCSA 170721P00090000 P 07/21/17 90.0 16.30 17.50
CMCSA 170721P00095000 P 07/21/17 95.0 20.70 22.70
CMCSA 170721P00100000 P 07/21/17 100.0 26.20 27.45
CMCSA 170818C00035000 C 08/18/17 35.0 36.75 40.00
CMCSA 170818C00037500 C 08/18/17 37.5 35.30 36.60
CMCSA 170818C00040000 C 08/18/17 40.0 32.25 34.90
CMCSA 170818C00042500 C 08/18/17 42.5 29.70 31.65
CMCSA 170818C00045000 C 08/18/17 45.0 27.05 29.75
CMCSA 170818C00047500 C 08/18/17 47.5 25.30 26.55
CMCSA 170818C00050000 C 08/18/17 50.0 22.95 24.25
CMCSA 170818C00052500 C 08/18/17 52.5 20.55 21.70
CMCSA 170818C00055000 C 08/18/17 55.0 18.20 19.50
CMCSA 170818C00057500 C 08/18/17 57.5 16.05 16.95
CMCSA 170818C00060000 C 08/18/17 60.0 13.80 14.65
CMCSA 170818C00062500 C 08/18/17 62.5 11.65 12.50
CMCSA 170818C00065000 C 08/18/17 65.0 9.55 10.35
CMCSA 170818C00067500 C 08/18/17 67.5 7.75 8.35
CMCSA 170818C00070000 C 08/18/17 70.0 6.20 6.35
CMCSA 170818C00072500 C 08/18/17 72.5 4.70 4.80
CMCSA 170818C00075000 C 08/18/17 75.0 3.40 3.50
CMCSA 170818C00077500 C 08/18/17 77.5 2.38 2.45
CMCSA 170818C00080000 C 08/18/17 80.0 1.59 1.67
CMCSA 170818C00085000 C 08/18/17 85.0 0.63 0.70
CMCSA 170818C00090000 C 08/18/17 90.0 0.23 0.29
CMCSA 170818C00095000 C 08/18/17 95.0 0.07 0.15
CMCSA 170818P00035000 P 08/18/17 35.0 0.08 0.14
CMCSA 170818P00037500 P 08/18/17 37.5 0.11 0.18
CMCSA 170818P00040000 P 08/18/17 40.0 0.14 0.22
CMCSA 170818P00042500 P 08/18/17 42.5 0.18 0.26
CMCSA 170818P00045000 P 08/18/17 45.0 0.23 0.31
CMCSA 170818P00047500 P 08/18/17 47.5 0.29 0.38
CMCSA 170818P00050000 P 08/18/17 50.0 0.37 0.46
CMCSA 170818P00052500 P 08/18/17 52.5 0.46 0.56
CMCSA 170818P00055000 P 08/18/17 55.0 0.59 0.70
CMCSA 170818P00057500 P 08/18/17 57.5 0.78 0.88
CMCSA 170818P00060000 P 08/18/17 60.0 1.01 1.11
CMCSA 170818P00062500 P 08/18/17 62.5 1.33 1.43
CMCSA 170818P00065000 P 08/18/17 65.0 1.76 1.87
CMCSA 170818P00067500 P 08/18/17 67.5 2.36 2.45
CMCSA 170818P00070000 P 08/18/17 70.0 3.10 3.20
CMCSA 170818P00072500 P 08/18/17 72.5 4.10 4.20
CMCSA 170818P00075000 P 08/18/17 75.0 5.30 5.40
CMCSA 170818P00077500 P 08/18/17 77.5 6.75 6.90
CMCSA 170818P00080000 P 08/18/17 80.0 8.45 8.60
CMCSA 170818P00085000 P 08/18/17 85.0 12.15 12.95
CMCSA 170818P00090000 P 08/18/17 90.0 16.15 17.60
CMCSA 170818P00095000 P 08/18/17 95.0 20.75 22.70
CMCSA 170915C00035000 C 09/15/17 35.0 37.85 39.10
CMCSA 170915C00037500 C 09/15/17 37.5 34.50 36.45
CMCSA 170915C00040000 C 09/15/17 40.0 32.05 34.15
CMCSA 170915C00042500 C 09/15/17 42.5 30.35 31.75
CMCSA 170915C00045000 C 09/15/17 45.0 26.95 29.25
CMCSA 170915C00047500 C 09/15/17 47.5 25.40 26.80
CMCSA 170915C00050000 C 09/15/17 50.0 23.05 24.35
CMCSA 170915C00052500 C 09/15/17 52.5 20.80 21.75
CMCSA 170915C00055000 C 09/15/17 55.0 18.30 19.65
CMCSA 170915C00057500 C 09/15/17 57.5 16.10 17.20
CMCSA 170915C00060000 C 09/15/17 60.0 13.95 14.95
CMCSA 170915C00062500 C 09/15/17 62.5 11.90 12.75
CMCSA 170915C00065000 C 09/15/17 65.0 9.90 10.75
CMCSA 170915C00067500 C 09/15/17 67.5 8.00 8.85
CMCSA 170915C00070000 C 09/15/17 70.0 6.55 6.70
CMCSA 170915C00072500 C 09/15/17 72.5 5.05 5.20
CMCSA 170915C00075000 C 09/15/17 75.0 3.75 3.85
CMCSA 170915C00077500 C 09/15/17 77.5 2.75 2.81
CMCSA 170915C00080000 C 09/15/17 80.0 1.88 1.98
CMCSA 170915C00085000 C 09/15/17 85.0 0.83 0.89
CMCSA 170915C00090000 C 09/15/17 90.0 0.31 0.39
CMCSA 170915C00095000 C 09/15/17 95.0 0.11 0.18
CMCSA 170915P00035000 P 09/15/17 35.0 0.13 0.19
CMCSA 170915P00037500 P 09/15/17 37.5 0.15 0.23
CMCSA 170915P00040000 P 09/15/17 40.0 0.19 0.27
CMCSA 170915P00042500 P 09/15/17 42.5 0.25 0.32
CMCSA 170915P00045000 P 09/15/17 45.0 0.31 0.39
CMCSA 170915P00047500 P 09/15/17 47.5 0.38 0.47
CMCSA 170915P00050000 P 09/15/17 50.0 0.48 0.56
CMCSA 170915P00052500 P 09/15/17 52.5 0.61 0.69
CMCSA 170915P00055000 P 09/15/17 55.0 0.75 0.85
CMCSA 170915P00057500 P 09/15/17 57.5 0.97 1.05
CMCSA 170915P00060000 P 09/15/17 60.0 1.22 1.31
CMCSA 170915P00062500 P 09/15/17 62.5 1.57 1.66
CMCSA 170915P00065000 P 09/15/17 65.0 2.03 2.14
CMCSA 170915P00067500 P 09/15/17 67.5 2.63 2.74
CMCSA 170915P00070000 P 09/15/17 70.0 3.40 3.55
CMCSA 170915P00072500 P 09/15/17 72.5 4.40 4.50
CMCSA 170915P00075000 P 09/15/17 75.0 5.60 5.75
CMCSA 170915P00077500 P 09/15/17 77.5 7.05 7.15
CMCSA 170915P00080000 P 09/15/17 80.0 8.70 8.85
CMCSA 170915P00085000 P 09/15/17 85.0 12.15 13.20
CMCSA 170915P00090000 P 09/15/17 90.0 16.55 17.75
CMCSA 170915P00095000 P 09/15/17 95.0 21.20 22.60
CMCSA 180119C00027500 C 01/19/18 27.5 45.30 47.05
CMCSA 180119C00030000 C 01/19/18 30.0 42.75 44.65
CMCSA 180119C00032500 C 01/19/18 32.5 40.30 42.15
CMCSA 180119C00035000 C 01/19/18 35.0 37.35 39.75
CMCSA 180119C00037500 C 01/19/18 37.5 35.60 37.30
CMCSA 180119C00040000 C 01/19/18 40.0 33.00 34.80
CMCSA 180119C00042500 C 01/19/18 42.5 30.55 32.45
CMCSA 180119C00045000 C 01/19/18 45.0 28.35 29.50
CMCSA 180119C00047500 C 01/19/18 47.5 25.80 26.95
CMCSA 180119C00050000 C 01/19/18 50.0 23.85 24.20
CMCSA 180119C00052500 C 01/19/18 52.5 21.40 22.35
CMCSA 180119C00055000 C 01/19/18 55.0 19.20 20.15
CMCSA 180119C00057500 C 01/19/18 57.5 17.05 17.95
CMCSA 180119C00060000 C 01/19/18 60.0 15.15 15.40
CMCSA 180119C00062500 C 01/19/18 62.5 13.30 13.40
CMCSA 180119C00065000 C 01/19/18 65.0 11.35 11.75
CMCSA 180119C00067500 C 01/19/18 67.5 9.65 9.85
CMCSA 180119C00070000 C 01/19/18 70.0 8.05 8.15
CMCSA 180119C00072500 C 01/19/18 72.5 6.60 6.70
CMCSA 180119C00075000 C 01/19/18 75.0 5.30 5.40
CMCSA 180119C00077500 C 01/19/18 77.5 4.20 4.25
CMCSA 180119C00080000 C 01/19/18 80.0 3.25 3.30
CMCSA 180119C00085000 C 01/19/18 85.0 1.84 1.89
CMCSA 180119C00090000 C 01/19/18 90.0 0.99 1.04
CMCSA 180119C00095000 C 01/19/18 95.0 0.52 0.56
CMCSA 180119P00027500 P 01/19/18 27.5 0.18 0.25
CMCSA 180119P00030000 P 01/19/18 30.0 0.25 0.30
CMCSA 180119P00032500 P 01/19/18 32.5 0.34 0.36
CMCSA 180119P00035000 P 01/19/18 35.0 0.35 0.43
CMCSA 180119P00037500 P 01/19/18 37.5 0.46 0.50
CMCSA 180119P00040000 P 01/19/18 40.0 0.55 0.59
CMCSA 180119P00042500 P 01/19/18 42.5 0.64 0.69
CMCSA 180119P00045000 P 01/19/18 45.0 0.76 0.81
CMCSA 180119P00047500 P 01/19/18 47.5 0.90 0.95
CMCSA 180119P00050000 P 01/19/18 50.0 1.04 1.12
CMCSA 180119P00052500 P 01/19/18 52.5 1.24 1.34
CMCSA 180119P00055000 P 01/19/18 55.0 1.51 1.60
CMCSA 180119P00057500 P 01/19/18 57.5 1.83 1.94
CMCSA 180119P00060000 P 01/19/18 60.0 2.19 2.34
CMCSA 180119P00062500 P 01/19/18 62.5 2.66 2.84
CMCSA 180119P00065000 P 01/19/18 65.0 3.25 3.45
CMCSA 180119P00067500 P 01/19/18 67.5 4.10 4.20
CMCSA 180119P00070000 P 01/19/18 70.0 4.95 5.05
CMCSA 180119P00072500 P 01/19/18 72.5 6.00 6.10
CMCSA 180119P00075000 P 01/19/18 75.0 7.00 7.30
CMCSA 180119P00077500 P 01/19/18 77.5 8.55 8.65
CMCSA 180119P00080000 P 01/19/18 80.0 9.90 10.20
CMCSA 180119P00085000 P 01/19/18 85.0 13.65 13.80
CMCSA 180119P00090000 P 01/19/18 90.0 17.30 18.30
CMCSA 180119P00095000 P 01/19/18 95.0 21.55 22.70
CMCSA 190118C00032500 C 01/18/19 32.5 39.50 43.50
CMCSA 190118C00035000 C 01/18/19 35.0 37.90 39.65
CMCSA 190118C00037500 C 01/18/19 37.5 34.60 38.45
CMCSA 190118C00040000 C 01/18/19 40.0 32.65 35.10
CMCSA 190118C00042500 C 01/18/19 42.5 30.05 32.80
CMCSA 190118C00045000 C 01/18/19 45.0 28.65 30.65
CMCSA 190118C00047500 C 01/18/19 47.5 26.90 28.15
CMCSA 190118C00050000 C 01/18/19 50.0 24.60 26.05
CMCSA 190118C00052500 C 01/18/19 52.5 22.75 24.05
CMCSA 190118C00055000 C 01/18/19 55.0 20.65 22.05
CMCSA 190118C00057500 C 01/18/19 57.5 19.05 20.15
CMCSA 190118C00060000 C 01/18/19 60.0 17.10 18.35
CMCSA 190118C00062500 C 01/18/19 62.5 15.45 16.55
CMCSA 190118C00065000 C 01/18/19 65.0 13.60 14.90
CMCSA 190118C00067500 C 01/18/19 67.5 12.15 13.25
CMCSA 190118C00070000 C 01/18/19 70.0 10.80 11.45
CMCSA 190118C00072500 C 01/18/19 72.5 9.50 10.35
CMCSA 190118C00075000 C 01/18/19 75.0 8.35 9.10
CMCSA 190118C00077500 C 01/18/19 77.5 7.30 7.85
CMCSA 190118C00080000 C 01/18/19 80.0 6.25 6.80
CMCSA 190118C00085000 C 01/18/19 85.0 4.40 4.95
CMCSA 190118C00090000 C 01/18/19 90.0 2.93 3.55
CMCSA 190118C00095000 C 01/18/19 95.0 2.09 2.46
CMCSA 190118C00100000 C 01/18/19 100.0 1.35 1.70
CMCSA 190118C00105000 C 01/18/19 105.0 0.75 1.45
CMCSA 190118P00032500 P 01/18/19 32.5 0.81 1.34
CMCSA 190118P00035000 P 01/18/19 35.0 0.95 1.47
CMCSA 190118P00037500 P 01/18/19 37.5 1.14 1.67
CMCSA 190118P00040000 P 01/18/19 40.0 1.32 1.90
CMCSA 190118P00042500 P 01/18/19 42.5 1.55 2.13
CMCSA 190118P00045000 P 01/18/19 45.0 1.81 2.41
CMCSA 190118P00047500 P 01/18/19 47.5 2.11 2.45
CMCSA 190118P00050000 P 01/18/19 50.0 2.44 2.80
CMCSA 190118P00052500 P 01/18/19 52.5 2.95 3.20
CMCSA 190118P00055000 P 01/18/19 55.0 3.40 3.65
CMCSA 190118P00057500 P 01/18/19 57.5 3.90 4.25
CMCSA 190118P00060000 P 01/18/19 60.0 4.50 4.85
CMCSA 190118P00062500 P 01/18/19 62.5 5.20 5.55
CMCSA 190118P00065000 P 01/18/19 65.0 5.95 6.35
CMCSA 190118P00067500 P 01/18/19 67.5 6.80 7.30
CMCSA 190118P00070000 P 01/18/19 70.0 7.70 8.10
CMCSA 190118P00072500 P 01/18/19 72.5 8.75 9.20
CMCSA 190118P00075000 P 01/18/19 75.0 9.85 10.45
CMCSA 190118P00077500 P 01/18/19 77.5 11.05 11.85
CMCSA 190118P00080000 P 01/18/19 80.0 12.45 13.30
CMCSA 190118P00085000 P 01/18/19 85.0 15.55 16.45
CMCSA 190118P00090000 P 01/18/19 90.0 19.00 20.05
CMCSA 190118P00095000 P 01/18/19 95.0 22.90 24.00
CMCSA 190118P00100000 P 01/18/19 100.0 27.15 28.35
CMCSA 190118P00105000 P 01/18/19 105.0 31.30 33.10

OPRA data is delayed 15 minutes.