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 (2017-03-17)Premium Content

Comcast Corporation (CMCSA)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMCSA 170602C00030500 C 06/02/17 30.5 10.00 11.00
CMCSA 170602C00031000 C 06/02/17 31.0 9.65 10.55
CMCSA 170602C00031500 C 06/02/17 31.5 9.10 10.00
CMCSA 170602C00032000 C 06/02/17 32.0 8.60 9.60
CMCSA 170602C00032500 C 06/02/17 32.5 8.10 9.05
CMCSA 170602C00033000 C 06/02/17 33.0 7.55 8.60
CMCSA 170602C00033500 C 06/02/17 33.5 7.30 7.55
CMCSA 170602C00034000 C 06/02/17 34.0 6.85 7.55
CMCSA 170602C00034500 C 06/02/17 34.5 6.35 7.15
CMCSA 170602C00035000 C 06/02/17 35.0 5.75 6.45
CMCSA 170602C00035500 C 06/02/17 35.5 5.25 6.00
CMCSA 170602C00036000 C 06/02/17 36.0 4.80 5.35
CMCSA 170602C00036500 C 06/02/17 36.5 4.35 5.00
CMCSA 170602C00037000 C 06/02/17 37.0 3.85 4.20
CMCSA 170602C00037500 C 06/02/17 37.5 3.35 3.55
CMCSA 170602C00038000 C 06/02/17 38.0 2.90 2.96
CMCSA 170602C00038500 C 06/02/17 38.5 2.39 2.46
CMCSA 170602C00039000 C 06/02/17 39.0 1.90 2.01
CMCSA 170602C00039500 C 06/02/17 39.5 1.40 1.52
CMCSA 170602C00040000 C 06/02/17 40.0 0.94 1.04
CMCSA 170602C00040500 C 06/02/17 40.5 0.55 0.62
CMCSA 170602C00041000 C 06/02/17 41.0 0.24 0.31
CMCSA 170602C00041500 C 06/02/17 41.5 0.08 0.13
CMCSA 170602C00042000 C 06/02/17 42.0 0.02 0.05
CMCSA 170602C00042500 C 06/02/17 42.5 0.00 0.03
CMCSA 170602C00043000 C 06/02/17 43.0 0.00 0.31
CMCSA 170602C00043500 C 06/02/17 43.5 0.00 0.29
CMCSA 170602C00044000 C 06/02/17 44.0 0.00 0.35
CMCSA 170602C00044500 C 06/02/17 44.5 0.00 0.30
CMCSA 170602C00045500 C 06/02/17 45.5 0.00 0.35
CMCSA 170602C00046000 C 06/02/17 46.0 0.00 0.30
CMCSA 170602C00047000 C 06/02/17 47.0 0.00 0.34
CMCSA 170602P00030500 P 06/02/17 30.5 0.00 0.52
CMCSA 170602P00031000 P 06/02/17 31.0 0.00 0.33
CMCSA 170602P00031500 P 06/02/17 31.5 0.00 0.30
CMCSA 170602P00032000 P 06/02/17 32.0 0.00 0.31
CMCSA 170602P00032500 P 06/02/17 32.5 0.00 0.31
CMCSA 170602P00033000 P 06/02/17 33.0 0.00 0.33
CMCSA 170602P00033500 P 06/02/17 33.5 0.00 0.34
CMCSA 170602P00034000 P 06/02/17 34.0 0.00 0.51
CMCSA 170602P00034500 P 06/02/17 34.5 0.00 0.07
CMCSA 170602P00035000 P 06/02/17 35.0 0.00 0.05
CMCSA 170602P00035500 P 06/02/17 35.5 0.00 0.03
CMCSA 170602P00036000 P 06/02/17 36.0 0.00 0.04
CMCSA 170602P00036500 P 06/02/17 36.5 0.00 0.16
CMCSA 170602P00037000 P 06/02/17 37.0 0.00 0.05
CMCSA 170602P00037500 P 06/02/17 37.5 0.00 0.03
CMCSA 170602P00038000 P 06/02/17 38.0 0.00 0.03
CMCSA 170602P00038500 P 06/02/17 38.5 0.00 0.02
CMCSA 170602P00039000 P 06/02/17 39.0 0.00 0.03
CMCSA 170602P00039500 P 06/02/17 39.5 0.02 0.05
CMCSA 170602P00040000 P 06/02/17 40.0 0.05 0.09
CMCSA 170602P00040500 P 06/02/17 40.5 0.14 0.19
CMCSA 170602P00041000 P 06/02/17 41.0 0.33 0.38
CMCSA 170602P00041500 P 06/02/17 41.5 0.65 0.73
CMCSA 170602P00042000 P 06/02/17 42.0 1.08 1.15
CMCSA 170602P00042500 P 06/02/17 42.5 1.56 1.62
CMCSA 170602P00043000 P 06/02/17 43.0 2.06 2.11
CMCSA 170602P00043500 P 06/02/17 43.5 2.54 2.62
CMCSA 170602P00044000 P 06/02/17 44.0 3.00 3.65
CMCSA 170602P00044500 P 06/02/17 44.5 3.45 4.20
CMCSA 170602P00045500 P 06/02/17 45.5 4.50 5.55
CMCSA 170602P00046000 P 06/02/17 46.0 5.00 5.75
CMCSA 170602P00047000 P 06/02/17 47.0 6.00 6.75
CMCSA 170609C00030500 C 06/09/17 30.5 10.20 11.10
CMCSA 170609C00031000 C 06/09/17 31.0 9.70 10.50
CMCSA 170609C00031500 C 06/09/17 31.5 8.65 10.25
CMCSA 170609C00032000 C 06/09/17 32.0 8.70 9.45
CMCSA 170609C00032500 C 06/09/17 32.5 7.05 9.00
CMCSA 170609C00033000 C 06/09/17 33.0 7.75 8.60
CMCSA 170609C00033500 C 06/09/17 33.5 7.30 8.25
CMCSA 170609C00034000 C 06/09/17 34.0 6.80 7.50
CMCSA 170609C00034500 C 06/09/17 34.5 6.30 7.05
CMCSA 170609C00035000 C 06/09/17 35.0 5.85 6.55
CMCSA 170609C00035500 C 06/09/17 35.5 5.30 6.10
CMCSA 170609C00036000 C 06/09/17 36.0 4.85 5.40
CMCSA 170609C00036500 C 06/09/17 36.5 4.30 4.60
CMCSA 170609C00037000 C 06/09/17 37.0 3.90 4.10
CMCSA 170609C00037500 C 06/09/17 37.5 3.40 3.50
CMCSA 170609C00038000 C 06/09/17 38.0 2.90 3.05
CMCSA 170609C00038500 C 06/09/17 38.5 2.43 2.53
CMCSA 170609C00039000 C 06/09/17 39.0 1.95 2.05
CMCSA 170609C00039500 C 06/09/17 39.5 1.48 1.59
CMCSA 170609C00040000 C 06/09/17 40.0 1.04 1.16
CMCSA 170609C00040500 C 06/09/17 40.5 0.71 0.79
CMCSA 170609C00041000 C 06/09/17 41.0 0.43 0.49
CMCSA 170609C00041500 C 06/09/17 41.5 0.22 0.28
CMCSA 170609C00042000 C 06/09/17 42.0 0.10 0.17
CMCSA 170609C00042500 C 06/09/17 42.5 0.05 0.08
CMCSA 170609C00043000 C 06/09/17 43.0 0.02 0.05
CMCSA 170609C00043500 C 06/09/17 43.5 0.01 0.03
CMCSA 170609C00044000 C 06/09/17 44.0 0.00 0.04
CMCSA 170609C00044500 C 06/09/17 44.5 0.00 0.05
CMCSA 170609C00045000 C 06/09/17 45.0 0.00 0.02
CMCSA 170609C00045500 C 06/09/17 45.5 0.00 0.03
CMCSA 170609C00046000 C 06/09/17 46.0 0.00 0.04
CMCSA 170609C00047000 C 06/09/17 47.0 0.00 0.02
CMCSA 170609P00030500 P 06/09/17 30.5 0.00 0.03
CMCSA 170609P00031000 P 06/09/17 31.0 0.00 0.02
CMCSA 170609P00031500 P 06/09/17 31.5 0.00 0.02
CMCSA 170609P00032000 P 06/09/17 32.0 0.00 0.02
CMCSA 170609P00032500 P 06/09/17 32.5 0.00 0.02
CMCSA 170609P00033000 P 06/09/17 33.0 0.00 0.02
CMCSA 170609P00033500 P 06/09/17 33.5 0.00 0.02
CMCSA 170609P00034000 P 06/09/17 34.0 0.00 0.05
CMCSA 170609P00034500 P 06/09/17 34.5 0.00 0.02
CMCSA 170609P00035000 P 06/09/17 35.0 0.00 0.02
CMCSA 170609P00035500 P 06/09/17 35.5 0.00 0.04
CMCSA 170609P00036000 P 06/09/17 36.0 0.00 0.02
CMCSA 170609P00036500 P 06/09/17 36.5 0.00 0.05
CMCSA 170609P00037000 P 06/09/17 37.0 0.00 0.04
CMCSA 170609P00037500 P 06/09/17 37.5 0.00 0.03
CMCSA 170609P00038000 P 06/09/17 38.0 0.01 0.03
CMCSA 170609P00038500 P 06/09/17 38.5 0.03 0.05
CMCSA 170609P00039000 P 06/09/17 39.0 0.05 0.09
CMCSA 170609P00039500 P 06/09/17 39.5 0.09 0.14
CMCSA 170609P00040000 P 06/09/17 40.0 0.16 0.21
CMCSA 170609P00040500 P 06/09/17 40.5 0.29 0.33
CMCSA 170609P00041000 P 06/09/17 41.0 0.49 0.55
CMCSA 170609P00041500 P 06/09/17 41.5 0.78 0.89
CMCSA 170609P00042000 P 06/09/17 42.0 1.17 1.29
CMCSA 170609P00042500 P 06/09/17 42.5 1.49 2.51
CMCSA 170609P00043000 P 06/09/17 43.0 1.99 2.61
CMCSA 170609P00043500 P 06/09/17 43.5 2.52 2.88
CMCSA 170609P00044000 P 06/09/17 44.0 3.00 3.20
CMCSA 170609P00044500 P 06/09/17 44.5 3.50 3.90
CMCSA 170609P00045000 P 06/09/17 45.0 4.00 4.55
CMCSA 170609P00045500 P 06/09/17 45.5 4.45 5.50
CMCSA 170609P00046000 P 06/09/17 46.0 4.95 6.35
CMCSA 170609P00047000 P 06/09/17 47.0 6.00 6.70
CMCSA 170616C00017500 C 06/16/17 17.5 22.25 24.50
CMCSA 170616C00018750 C 06/16/17 18.8 21.35 23.55
CMCSA 170616C00020000 C 06/16/17 20.0 20.30 22.10
CMCSA 170616C00021250 C 06/16/17 21.3 18.05 20.35
CMCSA 170616C00022500 C 06/16/17 22.5 17.20 19.35
CMCSA 170616C00023750 C 06/16/17 23.8 16.40 18.45
CMCSA 170616C00025000 C 06/16/17 25.0 15.70 17.05
CMCSA 170616C00026250 C 06/16/17 26.3 14.45 15.60
CMCSA 170616C00027500 C 06/16/17 27.5 13.25 14.60
CMCSA 170616C00028750 C 06/16/17 28.8 12.00 12.90
CMCSA 170616C00030000 C 06/16/17 30.0 10.65 11.20
CMCSA 170616C00030500 C 06/16/17 30.5 10.20 11.40
CMCSA 170616C00031000 C 06/16/17 31.0 9.80 10.85
CMCSA 170616C00031250 C 06/16/17 31.3 9.45 10.40
CMCSA 170616C00031500 C 06/16/17 31.5 9.25 10.40
CMCSA 170616C00032000 C 06/16/17 32.0 8.80 9.65
CMCSA 170616C00032500 C 06/16/17 32.5 8.25 8.75
CMCSA 170616C00033000 C 06/16/17 33.0 7.75 8.65
CMCSA 170616C00033500 C 06/16/17 33.5 7.40 8.40
CMCSA 170616C00033750 C 06/16/17 33.8 7.05 7.30
CMCSA 170616C00034000 C 06/16/17 34.0 6.85 7.05
CMCSA 170616C00034500 C 06/16/17 34.5 6.35 6.55
CMCSA 170616C00035000 C 06/16/17 35.0 5.85 6.05
CMCSA 170616C00035500 C 06/16/17 35.5 5.40 5.55
CMCSA 170616C00036000 C 06/16/17 36.0 4.90 5.10
CMCSA 170616C00036250 C 06/16/17 36.3 4.65 4.80
CMCSA 170616C00036500 C 06/16/17 36.5 4.40 4.55
CMCSA 170616C00037000 C 06/16/17 37.0 3.90 4.05
CMCSA 170616C00037500 C 06/16/17 37.5 3.40 3.55
CMCSA 170616C00038000 C 06/16/17 38.0 2.89 3.10
CMCSA 170616C00038500 C 06/16/17 38.5 2.49 2.61
CMCSA 170616C00038750 C 06/16/17 38.8 2.24 2.36
CMCSA 170616C00039000 C 06/16/17 39.0 2.01 2.15
CMCSA 170616C00039500 C 06/16/17 39.5 1.56 1.71
CMCSA 170616C00040000 C 06/16/17 40.0 1.19 1.26
CMCSA 170616C00040500 C 06/16/17 40.5 0.88 0.91
CMCSA 170616C00041000 C 06/16/17 41.0 0.59 0.61
CMCSA 170616C00041250 C 06/16/17 41.3 0.46 0.51
CMCSA 170616C00041500 C 06/16/17 41.5 0.37 0.41
CMCSA 170616C00042000 C 06/16/17 42.0 0.22 0.26
CMCSA 170616C00042500 C 06/16/17 42.5 0.13 0.16
CMCSA 170616C00043000 C 06/16/17 43.0 0.08 0.10
CMCSA 170616C00043500 C 06/16/17 43.5 0.05 0.07
CMCSA 170616C00044000 C 06/16/17 44.0 0.03 0.05
CMCSA 170616C00044500 C 06/16/17 44.5 0.02 0.04
CMCSA 170616C00045000 C 06/16/17 45.0 0.00 0.04
CMCSA 170616C00045500 C 06/16/17 45.5 0.00 0.03
CMCSA 170616C00046000 C 06/16/17 46.0 0.00 0.03
CMCSA 170616C00046500 C 06/16/17 46.5 0.00 0.03
CMCSA 170616C00047500 C 06/16/17 47.5 0.00 0.03
CMCSA 170616C00050000 C 06/16/17 50.0 0.00 0.02
CMCSA 170616C00055000 C 06/16/17 55.0 0.00 0.02
CMCSA 170616P00017500 P 06/16/17 17.5 0.00 0.02
CMCSA 170616P00018750 P 06/16/17 18.8 0.00 0.02
CMCSA 170616P00020000 P 06/16/17 20.0 0.00 0.02
CMCSA 170616P00021250 P 06/16/17 21.3 0.00 0.02
CMCSA 170616P00022500 P 06/16/17 22.5 0.00 0.02
CMCSA 170616P00023750 P 06/16/17 23.8 0.00 0.02
CMCSA 170616P00025000 P 06/16/17 25.0 0.00 0.01
CMCSA 170616P00026250 P 06/16/17 26.3 0.00 0.02
CMCSA 170616P00027500 P 06/16/17 27.5 0.00 0.02
CMCSA 170616P00028750 P 06/16/17 28.8 0.00 0.02
CMCSA 170616P00030000 P 06/16/17 30.0 0.00 0.02
CMCSA 170616P00030500 P 06/16/17 30.5 0.00 0.02
CMCSA 170616P00031000 P 06/16/17 31.0 0.00 0.02
CMCSA 170616P00031250 P 06/16/17 31.3 0.00 0.02
CMCSA 170616P00031500 P 06/16/17 31.5 0.00 0.02
CMCSA 170616P00032000 P 06/16/17 32.0 0.00 0.02
CMCSA 170616P00032500 P 06/16/17 32.5 0.00 0.02
CMCSA 170616P00033000 P 06/16/17 33.0 0.00 0.02
CMCSA 170616P00033500 P 06/16/17 33.5 0.00 0.02
CMCSA 170616P00033750 P 06/16/17 33.8 0.00 0.02
CMCSA 170616P00034000 P 06/16/17 34.0 0.00 0.02
CMCSA 170616P00034500 P 06/16/17 34.5 0.00 0.03
CMCSA 170616P00035000 P 06/16/17 35.0 0.01 0.03
CMCSA 170616P00035500 P 06/16/17 35.5 0.01 0.04
CMCSA 170616P00036000 P 06/16/17 36.0 0.02 0.04
CMCSA 170616P00036250 P 06/16/17 36.3 0.02 0.05
CMCSA 170616P00036500 P 06/16/17 36.5 0.02 0.05
CMCSA 170616P00037000 P 06/16/17 37.0 0.03 0.06
CMCSA 170616P00037500 P 06/16/17 37.5 0.05 0.06
CMCSA 170616P00038000 P 06/16/17 38.0 0.06 0.09
CMCSA 170616P00038500 P 06/16/17 38.5 0.08 0.10
CMCSA 170616P00038750 P 06/16/17 38.8 0.10 0.12
CMCSA 170616P00039000 P 06/16/17 39.0 0.12 0.14
CMCSA 170616P00039500 P 06/16/17 39.5 0.18 0.20
CMCSA 170616P00040000 P 06/16/17 40.0 0.28 0.30
CMCSA 170616P00040500 P 06/16/17 40.5 0.43 0.46
CMCSA 170616P00041000 P 06/16/17 41.0 0.64 0.69
CMCSA 170616P00041250 P 06/16/17 41.3 0.77 0.83
CMCSA 170616P00041500 P 06/16/17 41.5 0.92 0.98
CMCSA 170616P00042000 P 06/16/17 42.0 1.27 1.34
CMCSA 170616P00042500 P 06/16/17 42.5 1.68 1.74
CMCSA 170616P00043000 P 06/16/17 43.0 2.10 2.37
CMCSA 170616P00043500 P 06/16/17 43.5 2.59 2.80
CMCSA 170616P00044000 P 06/16/17 44.0 3.05 3.25
CMCSA 170616P00044500 P 06/16/17 44.5 3.35 4.25
CMCSA 170616P00045000 P 06/16/17 45.0 4.05 4.20
CMCSA 170616P00045500 P 06/16/17 45.5 4.50 4.75
CMCSA 170616P00046000 P 06/16/17 46.0 4.95 5.40
CMCSA 170616P00046500 P 06/16/17 46.5 5.45 6.65
CMCSA 170616P00047500 P 06/16/17 47.5 6.45 8.05
CMCSA 170616P00050000 P 06/16/17 50.0 9.00 10.20
CMCSA 170616P00055000 P 06/16/17 55.0 13.90 15.05
CMCSA 170623C00030000 C 06/23/17 30.0 9.30 11.50
CMCSA 170623C00030500 C 06/23/17 30.5 10.15 11.20
CMCSA 170623C00031000 C 06/23/17 31.0 9.75 10.60
CMCSA 170623C00031500 C 06/23/17 31.5 9.15 10.20
CMCSA 170623C00032000 C 06/23/17 32.0 8.70 9.75
CMCSA 170623C00032500 C 06/23/17 32.5 8.20 8.95
CMCSA 170623C00033000 C 06/23/17 33.0 7.60 8.70
CMCSA 170623C00033500 C 06/23/17 33.5 7.25 7.65
CMCSA 170623C00034000 C 06/23/17 34.0 6.60 7.10
CMCSA 170623C00034500 C 06/23/17 34.5 6.25 6.85
CMCSA 170623C00035000 C 06/23/17 35.0 5.85 6.10
CMCSA 170623C00035500 C 06/23/17 35.5 5.25 6.15
CMCSA 170623C00036000 C 06/23/17 36.0 4.80 5.40
CMCSA 170623C00036500 C 06/23/17 36.5 4.30 5.10
CMCSA 170623C00037000 C 06/23/17 37.0 3.90 4.15
CMCSA 170623C00037500 C 06/23/17 37.5 3.40 3.65
CMCSA 170623C00038000 C 06/23/17 38.0 2.86 3.25
CMCSA 170623C00038500 C 06/23/17 38.5 2.52 2.69
CMCSA 170623C00039000 C 06/23/17 39.0 2.08 2.25
CMCSA 170623C00039500 C 06/23/17 39.5 1.67 1.81
CMCSA 170623C00040000 C 06/23/17 40.0 1.29 1.41
CMCSA 170623C00040500 C 06/23/17 40.5 0.95 1.08
CMCSA 170623C00041000 C 06/23/17 41.0 0.69 0.78
CMCSA 170623C00041500 C 06/23/17 41.5 0.47 0.56
CMCSA 170623C00042000 C 06/23/17 42.0 0.30 0.38
CMCSA 170623C00042500 C 06/23/17 42.5 0.19 0.27
CMCSA 170623C00043000 C 06/23/17 43.0 0.12 0.17
CMCSA 170623C00043500 C 06/23/17 43.5 0.06 0.12
CMCSA 170623C00044000 C 06/23/17 44.0 0.04 0.08
CMCSA 170623C00044500 C 06/23/17 44.5 0.02 0.05
CMCSA 170623C00045000 C 06/23/17 45.0 0.01 0.04
CMCSA 170623C00045500 C 06/23/17 45.5 0.00 0.04
CMCSA 170623C00046000 C 06/23/17 46.0 0.00 0.03
CMCSA 170623C00047000 C 06/23/17 47.0 0.00 0.03
CMCSA 170623P00030000 P 06/23/17 30.0 0.00 0.03
CMCSA 170623P00030500 P 06/23/17 30.5 0.00 0.02
CMCSA 170623P00031000 P 06/23/17 31.0 0.00 0.04
CMCSA 170623P00031500 P 06/23/17 31.5 0.00 0.05
CMCSA 170623P00032000 P 06/23/17 32.0 0.00 0.03
CMCSA 170623P00032500 P 06/23/17 32.5 0.00 0.03
CMCSA 170623P00033000 P 06/23/17 33.0 0.00 0.04
CMCSA 170623P00033500 P 06/23/17 33.5 0.00 0.04
CMCSA 170623P00034000 P 06/23/17 34.0 0.00 0.03
CMCSA 170623P00034500 P 06/23/17 34.5 0.00 0.04
CMCSA 170623P00035000 P 06/23/17 35.0 0.00 0.04
CMCSA 170623P00035500 P 06/23/17 35.5 0.00 0.05
CMCSA 170623P00036000 P 06/23/17 36.0 0.01 0.05
CMCSA 170623P00036500 P 06/23/17 36.5 0.02 0.06
CMCSA 170623P00037000 P 06/23/17 37.0 0.03 0.07
CMCSA 170623P00037500 P 06/23/17 37.5 0.05 0.10
CMCSA 170623P00038000 P 06/23/17 38.0 0.07 0.13
CMCSA 170623P00038500 P 06/23/17 38.5 0.11 0.17
CMCSA 170623P00039000 P 06/23/17 39.0 0.16 0.24
CMCSA 170623P00039500 P 06/23/17 39.5 0.25 0.32
CMCSA 170623P00040000 P 06/23/17 40.0 0.36 0.45
CMCSA 170623P00040500 P 06/23/17 40.5 0.53 0.62
CMCSA 170623P00041000 P 06/23/17 41.0 0.74 0.85
CMCSA 170623P00041500 P 06/23/17 41.5 1.02 1.18
CMCSA 170623P00042000 P 06/23/17 42.0 1.35 1.50
CMCSA 170623P00042500 P 06/23/17 42.5 1.73 2.03
CMCSA 170623P00043000 P 06/23/17 43.0 2.11 2.74
CMCSA 170623P00043500 P 06/23/17 43.5 2.61 2.93
CMCSA 170623P00044000 P 06/23/17 44.0 3.00 3.25
CMCSA 170623P00044500 P 06/23/17 44.5 3.45 3.80
CMCSA 170623P00045000 P 06/23/17 45.0 4.05 4.20
CMCSA 170623P00045500 P 06/23/17 45.5 4.35 4.75
CMCSA 170623P00046000 P 06/23/17 46.0 4.85 5.35
CMCSA 170623P00047000 P 06/23/17 47.0 5.95 6.50
CMCSA 170630C00030000 C 06/30/17 30.0 10.60 12.05
CMCSA 170630C00030500 C 06/30/17 30.5 10.15 11.05
CMCSA 170630C00031000 C 06/30/17 31.0 9.65 10.75
CMCSA 170630C00031500 C 06/30/17 31.5 9.10 10.55
CMCSA 170630C00032000 C 06/30/17 32.0 8.60 9.70
CMCSA 170630C00032500 C 06/30/17 32.5 8.25 9.20
CMCSA 170630C00033000 C 06/30/17 33.0 7.80 8.15
CMCSA 170630C00033500 C 06/30/17 33.5 7.35 8.00
CMCSA 170630C00034000 C 06/30/17 34.0 6.90 7.15
CMCSA 170630C00034500 C 06/30/17 34.5 6.40 7.25
CMCSA 170630C00035000 C 06/30/17 35.0 5.80 6.20
CMCSA 170630C00035500 C 06/30/17 35.5 5.30 6.10
CMCSA 170630C00036000 C 06/30/17 36.0 4.95 5.55
CMCSA 170630C00036500 C 06/30/17 36.5 4.45 4.65
CMCSA 170630C00037000 C 06/30/17 37.0 3.95 4.20
CMCSA 170630C00037500 C 06/30/17 37.5 3.20 3.80
CMCSA 170630C00038000 C 06/30/17 38.0 3.00 3.20
CMCSA 170630C00038500 C 06/30/17 38.5 2.59 2.76
CMCSA 170630C00039000 C 06/30/17 39.0 2.15 2.29
CMCSA 170630C00039500 C 06/30/17 39.5 1.75 1.88
CMCSA 170630C00040000 C 06/30/17 40.0 1.37 1.52
CMCSA 170630C00040500 C 06/30/17 40.5 1.04 1.16
CMCSA 170630C00041000 C 06/30/17 41.0 0.77 0.88
CMCSA 170630C00041500 C 06/30/17 41.5 0.55 0.65
CMCSA 170630C00042000 C 06/30/17 42.0 0.38 0.47
CMCSA 170630C00042500 C 06/30/17 42.5 0.26 0.33
CMCSA 170630C00043000 C 06/30/17 43.0 0.17 0.23
CMCSA 170630C00043500 C 06/30/17 43.5 0.11 0.16
CMCSA 170630C00044000 C 06/30/17 44.0 0.08 0.12
CMCSA 170630C00044500 C 06/30/17 44.5 0.05 0.09
CMCSA 170630C00045000 C 06/30/17 45.0 0.03 0.07
CMCSA 170630C00045500 C 06/30/17 45.5 0.02 0.06
CMCSA 170630C00046000 C 06/30/17 46.0 0.01 0.09
CMCSA 170630P00030000 P 06/30/17 30.0 0.00 0.03
CMCSA 170630P00030500 P 06/30/17 30.5 0.00 0.03
CMCSA 170630P00031000 P 06/30/17 31.0 0.00 0.03
CMCSA 170630P00031500 P 06/30/17 31.5 0.00 0.03
CMCSA 170630P00032000 P 06/30/17 32.0 0.01 0.05
CMCSA 170630P00032500 P 06/30/17 32.5 0.00 0.08
CMCSA 170630P00033000 P 06/30/17 33.0 0.00 0.03
CMCSA 170630P00033500 P 06/30/17 33.5 0.01 0.04
CMCSA 170630P00034000 P 06/30/17 34.0 0.01 0.04
CMCSA 170630P00034500 P 06/30/17 34.5 0.02 0.05
CMCSA 170630P00035000 P 06/30/17 35.0 0.02 0.05
CMCSA 170630P00035500 P 06/30/17 35.5 0.03 0.06
CMCSA 170630P00036000 P 06/30/17 36.0 0.04 0.08
CMCSA 170630P00036500 P 06/30/17 36.5 0.06 0.09
CMCSA 170630P00037000 P 06/30/17 37.0 0.08 0.15
CMCSA 170630P00037500 P 06/30/17 37.5 0.10 0.15
CMCSA 170630P00038000 P 06/30/17 38.0 0.14 0.19
CMCSA 170630P00038500 P 06/30/17 38.5 0.19 0.25
CMCSA 170630P00039000 P 06/30/17 39.0 0.26 0.33
CMCSA 170630P00039500 P 06/30/17 39.5 0.36 0.44
CMCSA 170630P00040000 P 06/30/17 40.0 0.50 0.59
CMCSA 170630P00040500 P 06/30/17 40.5 0.68 0.78
CMCSA 170630P00041000 P 06/30/17 41.0 0.91 1.02
CMCSA 170630P00041500 P 06/30/17 41.5 1.19 1.32
CMCSA 170630P00042000 P 06/30/17 42.0 1.53 1.71
CMCSA 170630P00042500 P 06/30/17 42.5 1.90 2.15
CMCSA 170630P00043000 P 06/30/17 43.0 2.34 2.81
CMCSA 170630P00043500 P 06/30/17 43.5 2.77 2.93
CMCSA 170630P00044000 P 06/30/17 44.0 3.20 3.45
CMCSA 170630P00044500 P 06/30/17 44.5 3.65 3.95
CMCSA 170630P00045000 P 06/30/17 45.0 4.10 4.45
CMCSA 170630P00045500 P 06/30/17 45.5 4.60 4.90
CMCSA 170630P00046000 P 06/30/17 46.0 5.10 5.40
CMCSA 170707C00030500 C 07/07/17 30.5 10.10 11.45
CMCSA 170707C00031000 C 07/07/17 31.0 9.65 10.90
CMCSA 170707C00031500 C 07/07/17 31.5 9.10 10.05
CMCSA 170707C00032000 C 07/07/17 32.0 8.65 9.95
CMCSA 170707C00032500 C 07/07/17 32.5 8.20 9.15
CMCSA 170707C00033000 C 07/07/17 33.0 7.80 8.15
CMCSA 170707C00033500 C 07/07/17 33.5 7.35 7.95
CMCSA 170707C00034000 C 07/07/17 34.0 6.75 7.15
CMCSA 170707C00034500 C 07/07/17 34.5 6.20 7.30
CMCSA 170707C00035000 C 07/07/17 35.0 5.80 6.15
CMCSA 170707C00035500 C 07/07/17 35.5 5.20 6.10
CMCSA 170707C00036000 C 07/07/17 36.0 4.80 5.50
CMCSA 170707C00036500 C 07/07/17 36.5 4.40 5.10
CMCSA 170707C00037000 C 07/07/17 37.0 3.80 4.75
CMCSA 170707C00037500 C 07/07/17 37.5 3.35 4.35
CMCSA 170707C00038000 C 07/07/17 38.0 2.96 3.25
CMCSA 170707C00038500 C 07/07/17 38.5 2.60 2.73
CMCSA 170707C00039000 C 07/07/17 39.0 2.18 2.35
CMCSA 170707C00039500 C 07/07/17 39.5 1.80 1.93
CMCSA 170707C00040000 C 07/07/17 40.0 1.43 1.56
CMCSA 170707C00040500 C 07/07/17 40.5 1.12 1.22
CMCSA 170707C00041000 C 07/07/17 41.0 0.84 0.94
CMCSA 170707C00041500 C 07/07/17 41.5 0.62 0.71
CMCSA 170707C00042000 C 07/07/17 42.0 0.44 0.53
CMCSA 170707C00042500 C 07/07/17 42.5 0.30 0.38
CMCSA 170707C00043000 C 07/07/17 43.0 0.21 0.27
CMCSA 170707C00043500 C 07/07/17 43.5 0.14 0.21
CMCSA 170707C00044000 C 07/07/17 44.0 0.10 0.14
CMCSA 170707C00044500 C 07/07/17 44.5 0.07 0.10
CMCSA 170707C00045000 C 07/07/17 45.0 0.04 0.07
CMCSA 170707C00045500 C 07/07/17 45.5 0.03 0.06
CMCSA 170707C00046000 C 07/07/17 46.0 0.01 0.05
CMCSA 170707C00046500 C 07/07/17 46.5 0.01 0.04
CMCSA 170707C00047000 C 07/07/17 47.0 0.00 0.04
CMCSA 170707P00030500 P 07/07/17 30.5 0.00 0.04
CMCSA 170707P00031000 P 07/07/17 31.0 0.00 0.04
CMCSA 170707P00031500 P 07/07/17 31.5 0.00 0.06
CMCSA 170707P00032000 P 07/07/17 32.0 0.00 0.05
CMCSA 170707P00032500 P 07/07/17 32.5 0.00 0.04
CMCSA 170707P00033000 P 07/07/17 33.0 0.01 0.04
CMCSA 170707P00033500 P 07/07/17 33.5 0.01 0.04
CMCSA 170707P00034000 P 07/07/17 34.0 0.02 0.05
CMCSA 170707P00034500 P 07/07/17 34.5 0.03 0.06
CMCSA 170707P00035000 P 07/07/17 35.0 0.04 0.07
CMCSA 170707P00035500 P 07/07/17 35.5 0.05 0.09
CMCSA 170707P00036000 P 07/07/17 36.0 0.06 0.10
CMCSA 170707P00036500 P 07/07/17 36.5 0.08 0.12
CMCSA 170707P00037000 P 07/07/17 37.0 0.10 0.15
CMCSA 170707P00037500 P 07/07/17 37.5 0.13 0.19
CMCSA 170707P00038000 P 07/07/17 38.0 0.18 0.25
CMCSA 170707P00038500 P 07/07/17 38.5 0.24 0.29
CMCSA 170707P00039000 P 07/07/17 39.0 0.30 0.43
CMCSA 170707P00039500 P 07/07/17 39.5 0.42 0.52
CMCSA 170707P00040000 P 07/07/17 40.0 0.57 0.66
CMCSA 170707P00040500 P 07/07/17 40.5 0.76 0.84
CMCSA 170707P00041000 P 07/07/17 41.0 0.98 1.09
CMCSA 170707P00041500 P 07/07/17 41.5 1.26 1.39
CMCSA 170707P00042000 P 07/07/17 42.0 1.56 2.08
CMCSA 170707P00042500 P 07/07/17 42.5 1.95 2.16
CMCSA 170707P00043000 P 07/07/17 43.0 2.32 2.92
CMCSA 170707P00043500 P 07/07/17 43.5 2.78 3.00
CMCSA 170707P00044000 P 07/07/17 44.0 3.20 3.70
CMCSA 170707P00044500 P 07/07/17 44.5 3.50 4.10
CMCSA 170707P00045000 P 07/07/17 45.0 4.10 4.50
CMCSA 170707P00045500 P 07/07/17 45.5 4.60 4.95
CMCSA 170707P00046000 P 07/07/17 46.0 5.05 5.65
CMCSA 170707P00046500 P 07/07/17 46.5 5.55 6.20
CMCSA 170707P00047000 P 07/07/17 47.0 6.05 6.55
CMCSA 170721C00017500 C 07/21/17 17.5 22.55 24.25
CMCSA 170721C00018750 C 07/21/17 18.8 21.10 23.35
CMCSA 170721C00020000 C 07/21/17 20.0 19.65 22.15
CMCSA 170721C00021250 C 07/21/17 21.3 19.10 20.85
CMCSA 170721C00022500 C 07/21/17 22.5 17.95 19.60
CMCSA 170721C00023750 C 07/21/17 23.8 16.65 18.30
CMCSA 170721C00025000 C 07/21/17 25.0 15.55 17.00
CMCSA 170721C00027500 C 07/21/17 27.5 13.00 14.35
CMCSA 170721C00030000 C 07/21/17 30.0 10.45 11.40
CMCSA 170721C00031250 C 07/21/17 31.3 9.35 9.90
CMCSA 170721C00032500 C 07/21/17 32.5 8.05 8.65
CMCSA 170721C00033750 C 07/21/17 33.8 6.80 7.45
CMCSA 170721C00035000 C 07/21/17 35.0 5.60 6.15
CMCSA 170721C00036250 C 07/21/17 36.3 4.60 4.90
CMCSA 170721C00037500 C 07/21/17 37.5 3.40 3.70
CMCSA 170721C00038750 C 07/21/17 38.8 2.47 2.97
CMCSA 170721C00040000 C 07/21/17 40.0 1.58 1.66
CMCSA 170721C00041250 C 07/21/17 41.3 0.87 0.95
CMCSA 170721C00042500 C 07/21/17 42.5 0.42 0.47
CMCSA 170721C00045000 C 07/21/17 45.0 0.07 0.10
CMCSA 170721C00047500 C 07/21/17 47.5 0.01 0.04
CMCSA 170721C00050000 C 07/21/17 50.0 0.00 0.03
CMCSA 170721P00017500 P 07/21/17 17.5 0.00 0.02
CMCSA 170721P00018750 P 07/21/17 18.8 0.00 0.02
CMCSA 170721P00020000 P 07/21/17 20.0 0.00 0.02
CMCSA 170721P00021250 P 07/21/17 21.3 0.00 0.02
CMCSA 170721P00022500 P 07/21/17 22.5 0.00 0.02
CMCSA 170721P00023750 P 07/21/17 23.8 0.00 0.02
CMCSA 170721P00025000 P 07/21/17 25.0 0.00 0.02
CMCSA 170721P00027500 P 07/21/17 27.5 0.00 0.02
CMCSA 170721P00030000 P 07/21/17 30.0 0.01 0.03
CMCSA 170721P00031250 P 07/21/17 31.3 0.01 0.03
CMCSA 170721P00032500 P 07/21/17 32.5 0.03 0.04
CMCSA 170721P00033750 P 07/21/17 33.8 0.04 0.06
CMCSA 170721P00035000 P 07/21/17 35.0 0.07 0.09
CMCSA 170721P00036250 P 07/21/17 36.3 0.12 0.16
CMCSA 170721P00037500 P 07/21/17 37.5 0.21 0.27
CMCSA 170721P00038750 P 07/21/17 38.8 0.39 0.47
CMCSA 170721P00040000 P 07/21/17 40.0 0.72 0.80
CMCSA 170721P00041250 P 07/21/17 41.3 1.27 1.36
CMCSA 170721P00042500 P 07/21/17 42.5 2.08 2.15
CMCSA 170721P00045000 P 07/21/17 45.0 4.15 4.40
CMCSA 170721P00047500 P 07/21/17 47.5 6.50 6.90
CMCSA 170721P00050000 P 07/21/17 50.0 8.90 9.50
CMCSA 170818C00017500 C 08/18/17 17.5 23.00 24.40
CMCSA 170818C00018750 C 08/18/17 18.8 20.85 23.40
CMCSA 170818C00020000 C 08/18/17 20.0 20.55 21.95
CMCSA 170818C00021250 C 08/18/17 21.3 19.40 20.75
CMCSA 170818C00022500 C 08/18/17 22.5 18.30 19.65
CMCSA 170818C00023750 C 08/18/17 23.8 16.90 18.50
CMCSA 170818C00025000 C 08/18/17 25.0 15.45 17.20
CMCSA 170818C00026250 C 08/18/17 26.3 14.55 16.05
CMCSA 170818C00027500 C 08/18/17 27.5 13.20 13.90
CMCSA 170818C00028750 C 08/18/17 28.8 12.10 12.65
CMCSA 170818C00030000 C 08/18/17 30.0 10.85 11.10
CMCSA 170818C00031250 C 08/18/17 31.3 9.60 9.95
CMCSA 170818C00032500 C 08/18/17 32.5 8.40 8.65
CMCSA 170818C00033750 C 08/18/17 33.8 7.15 7.40
CMCSA 170818C00035000 C 08/18/17 35.0 6.05 6.20
CMCSA 170818C00036250 C 08/18/17 36.3 4.85 5.05
CMCSA 170818C00037500 C 08/18/17 37.5 3.80 3.95
CMCSA 170818C00038750 C 08/18/17 38.8 2.84 2.93
CMCSA 170818C00040000 C 08/18/17 40.0 1.98 2.06
CMCSA 170818C00041250 C 08/18/17 41.3 1.29 1.36
CMCSA 170818C00042500 C 08/18/17 42.5 0.79 0.84
CMCSA 170818C00045000 C 08/18/17 45.0 0.25 0.29
CMCSA 170818C00047500 C 08/18/17 47.5 0.08 0.10
CMCSA 170818P00017500 P 08/18/17 17.5 0.00 0.02
CMCSA 170818P00018750 P 08/18/17 18.8 0.00 0.02
CMCSA 170818P00020000 P 08/18/17 20.0 0.00 0.02
CMCSA 170818P00021250 P 08/18/17 21.3 0.00 0.02
CMCSA 170818P00022500 P 08/18/17 22.5 0.00 0.02
CMCSA 170818P00023750 P 08/18/17 23.8 0.00 0.02
CMCSA 170818P00025000 P 08/18/17 25.0 0.00 0.02
CMCSA 170818P00026250 P 08/18/17 26.3 0.01 0.03
CMCSA 170818P00027500 P 08/18/17 27.5 0.01 0.04
CMCSA 170818P00028750 P 08/18/17 28.8 0.02 0.04
CMCSA 170818P00030000 P 08/18/17 30.0 0.04 0.05
CMCSA 170818P00031250 P 08/18/17 31.3 0.06 0.08
CMCSA 170818P00032500 P 08/18/17 32.5 0.08 0.10
CMCSA 170818P00033750 P 08/18/17 33.8 0.13 0.15
CMCSA 170818P00035000 P 08/18/17 35.0 0.19 0.22
CMCSA 170818P00036250 P 08/18/17 36.3 0.29 0.33
CMCSA 170818P00037500 P 08/18/17 37.5 0.45 0.50
CMCSA 170818P00038750 P 08/18/17 38.8 0.71 0.76
CMCSA 170818P00040000 P 08/18/17 40.0 1.10 1.16
CMCSA 170818P00041250 P 08/18/17 41.3 1.66 1.72
CMCSA 170818P00042500 P 08/18/17 42.5 2.40 2.47
CMCSA 170818P00045000 P 08/18/17 45.0 4.35 4.60
CMCSA 170818P00047500 P 08/18/17 47.5 6.65 6.85
CMCSA 170915C00017500 C 09/15/17 17.5 22.40 24.70
CMCSA 170915C00018750 C 09/15/17 18.8 20.60 23.20
CMCSA 170915C00020000 C 09/15/17 20.0 19.70 22.10
CMCSA 170915C00021250 C 09/15/17 21.3 19.30 20.45
CMCSA 170915C00022500 C 09/15/17 22.5 18.25 19.55
CMCSA 170915C00023750 C 09/15/17 23.8 16.50 18.45
CMCSA 170915C00025000 C 09/15/17 25.0 15.40 16.75
CMCSA 170915C00026250 C 09/15/17 26.3 14.50 15.25
CMCSA 170915C00027500 C 09/15/17 27.5 13.35 13.70
CMCSA 170915C00028750 C 09/15/17 28.8 12.10 12.40
CMCSA 170915C00030000 C 09/15/17 30.0 10.90 11.20
CMCSA 170915C00031250 C 09/15/17 31.3 9.60 10.40
CMCSA 170915C00032500 C 09/15/17 32.5 8.45 8.75
CMCSA 170915C00033750 C 09/15/17 33.8 7.25 7.50
CMCSA 170915C00035000 C 09/15/17 35.0 6.00 6.35
CMCSA 170915C00036250 C 09/15/17 36.3 4.95 5.20
CMCSA 170915C00037500 C 09/15/17 37.5 4.00 4.15
CMCSA 170915C00038750 C 09/15/17 38.8 3.05 3.35
CMCSA 170915C00040000 C 09/15/17 40.0 2.24 2.32
CMCSA 170915C00041250 C 09/15/17 41.3 1.56 1.63
CMCSA 170915C00042500 C 09/15/17 42.5 1.03 1.10
CMCSA 170915C00045000 C 09/15/17 45.0 0.39 0.45
CMCSA 170915C00047500 C 09/15/17 47.5 0.13 0.16
CMCSA 170915P00017500 P 09/15/17 17.5 0.00 0.02
CMCSA 170915P00018750 P 09/15/17 18.8 0.00 0.02
CMCSA 170915P00020000 P 09/15/17 20.0 0.00 0.02
CMCSA 170915P00021250 P 09/15/17 21.3 0.00 0.02
CMCSA 170915P00022500 P 09/15/17 22.5 0.00 0.03
CMCSA 170915P00023750 P 09/15/17 23.8 0.01 0.03
CMCSA 170915P00025000 P 09/15/17 25.0 0.01 0.04
CMCSA 170915P00026250 P 09/15/17 26.3 0.02 0.05
CMCSA 170915P00027500 P 09/15/17 27.5 0.03 0.06
CMCSA 170915P00028750 P 09/15/17 28.8 0.05 0.07
CMCSA 170915P00030000 P 09/15/17 30.0 0.06 0.10
CMCSA 170915P00031250 P 09/15/17 31.3 0.10 0.13
CMCSA 170915P00032500 P 09/15/17 32.5 0.15 0.17
CMCSA 170915P00033750 P 09/15/17 33.8 0.20 0.23
CMCSA 170915P00035000 P 09/15/17 35.0 0.28 0.32
CMCSA 170915P00036250 P 09/15/17 36.3 0.41 0.46
CMCSA 170915P00037500 P 09/15/17 37.5 0.61 0.66
CMCSA 170915P00038750 P 09/15/17 38.8 0.90 0.97
CMCSA 170915P00040000 P 09/15/17 40.0 1.32 1.39
CMCSA 170915P00041250 P 09/15/17 41.3 1.88 1.95
CMCSA 170915P00042500 P 09/15/17 42.5 2.59 2.67
CMCSA 170915P00045000 P 09/15/17 45.0 4.40 4.60
CMCSA 170915P00047500 P 09/15/17 47.5 6.60 7.00
CMCSA 171020C00020000 C 10/20/17 20.0 20.85 22.00
CMCSA 171020C00022500 C 10/20/17 22.5 18.30 19.40
CMCSA 171020C00025000 C 10/20/17 25.0 15.70 16.50
CMCSA 171020C00027500 C 10/20/17 27.5 13.35 13.75
CMCSA 171020C00030000 C 10/20/17 30.0 10.80 11.70
CMCSA 171020C00032500 C 10/20/17 32.5 7.05 8.80
CMCSA 171020C00035000 C 10/20/17 35.0 6.25 6.50
CMCSA 171020C00037500 C 10/20/17 37.5 4.20 4.35
CMCSA 171020C00040000 C 10/20/17 40.0 2.48 2.57
CMCSA 171020C00042500 C 10/20/17 42.5 1.25 1.33
CMCSA 171020C00045000 C 10/20/17 45.0 0.52 0.60
CMCSA 171020C00047500 C 10/20/17 47.5 0.20 0.25
CMCSA 171020C00050000 C 10/20/17 50.0 0.08 0.11
CMCSA 171020C00055000 C 10/20/17 55.0 0.01 0.04
CMCSA 171020P00020000 P 10/20/17 20.0 0.00 0.04
CMCSA 171020P00022500 P 10/20/17 22.5 0.02 0.05
CMCSA 171020P00025000 P 10/20/17 25.0 0.04 0.07
CMCSA 171020P00027500 P 10/20/17 27.5 0.08 0.10
CMCSA 171020P00030000 P 10/20/17 30.0 0.13 0.16
CMCSA 171020P00032500 P 10/20/17 32.5 0.23 0.27
CMCSA 171020P00035000 P 10/20/17 35.0 0.44 0.49
CMCSA 171020P00037500 P 10/20/17 37.5 0.84 0.92
CMCSA 171020P00040000 P 10/20/17 40.0 1.61 1.69
CMCSA 171020P00042500 P 10/20/17 42.5 2.87 2.97
CMCSA 171020P00045000 P 10/20/17 45.0 4.65 4.80
CMCSA 171020P00047500 P 10/20/17 47.5 6.80 7.15
CMCSA 171020P00050000 P 10/20/17 50.0 9.15 10.00
CMCSA 171020P00055000 P 10/20/17 55.0 13.85 15.30
CMCSA 180119C00013750 C 01/19/18 13.8 25.65 28.15
CMCSA 180119C00015000 C 01/19/18 15.0 25.65 26.95
CMCSA 180119C00016250 C 01/19/18 16.3 23.70 25.55
CMCSA 180119C00017500 C 01/19/18 17.5 23.05 24.45
CMCSA 180119C00018750 C 01/19/18 18.8 21.85 22.65
CMCSA 180119C00020000 C 01/19/18 20.0 20.80 21.30
CMCSA 180119C00021250 C 01/19/18 21.3 19.50 20.10
CMCSA 180119C00022500 C 01/19/18 22.5 18.30 18.80
CMCSA 180119C00023750 C 01/19/18 23.8 17.05 17.40
CMCSA 180119C00025000 C 01/19/18 25.0 15.90 16.35
CMCSA 180119C00026250 C 01/19/18 26.3 14.55 15.35
CMCSA 180119C00027500 C 01/19/18 27.5 13.35 13.75
CMCSA 180119C00028750 C 01/19/18 28.8 12.25 12.55
CMCSA 180119C00030000 C 01/19/18 30.0 10.85 11.40
CMCSA 180119C00031250 C 01/19/18 31.3 9.90 10.20
CMCSA 180119C00032500 C 01/19/18 32.5 8.85 9.05
CMCSA 180119C00033750 C 01/19/18 33.8 7.60 7.95
CMCSA 180119C00035000 C 01/19/18 35.0 6.65 6.85
CMCSA 180119C00036250 C 01/19/18 36.3 5.70 5.85
CMCSA 180119C00037500 C 01/19/18 37.5 4.75 4.90
CMCSA 180119C00038750 C 01/19/18 38.8 3.90 4.00
CMCSA 180119C00040000 C 01/19/18 40.0 3.10 3.25
CMCSA 180119C00041250 C 01/19/18 41.3 2.49 2.54
CMCSA 180119C00042500 C 01/19/18 42.5 1.91 1.99
CMCSA 180119C00045000 C 01/19/18 45.0 1.05 1.13
CMCSA 180119C00047500 C 01/19/18 47.5 0.54 0.61
CMCSA 180119C00050000 C 01/19/18 50.0 0.27 0.32
CMCSA 180119C00055000 C 01/19/18 55.0 0.06 0.10
CMCSA 180119P00013750 P 01/19/18 13.8 0.00 0.05
CMCSA 180119P00015000 P 01/19/18 15.0 0.01 0.06
CMCSA 180119P00016250 P 01/19/18 16.3 0.03 0.07
CMCSA 180119P00017500 P 01/19/18 17.5 0.04 0.09
CMCSA 180119P00018750 P 01/19/18 18.8 0.06 0.10
CMCSA 180119P00020000 P 01/19/18 20.0 0.07 0.12
CMCSA 180119P00021250 P 01/19/18 21.3 0.09 0.15
CMCSA 180119P00022500 P 01/19/18 22.5 0.11 0.17
CMCSA 180119P00023750 P 01/19/18 23.8 0.14 0.20
CMCSA 180119P00025000 P 01/19/18 25.0 0.16 0.21
CMCSA 180119P00026250 P 01/19/18 26.3 0.20 0.25
CMCSA 180119P00027500 P 01/19/18 27.5 0.24 0.30
CMCSA 180119P00028750 P 01/19/18 28.8 0.31 0.34
CMCSA 180119P00030000 P 01/19/18 30.0 0.37 0.39
CMCSA 180119P00031250 P 01/19/18 31.3 0.45 0.49
CMCSA 180119P00032500 P 01/19/18 32.5 0.56 0.65
CMCSA 180119P00033750 P 01/19/18 33.8 0.70 0.73
CMCSA 180119P00035000 P 01/19/18 35.0 0.88 0.92
CMCSA 180119P00036250 P 01/19/18 36.3 1.12 1.16
CMCSA 180119P00037500 P 01/19/18 37.5 1.41 1.47
CMCSA 180119P00038750 P 01/19/18 38.8 1.80 1.86
CMCSA 180119P00040000 P 01/19/18 40.0 2.28 2.34
CMCSA 180119P00041250 P 01/19/18 41.3 2.83 2.91
CMCSA 180119P00042500 P 01/19/18 42.5 3.50 3.60
CMCSA 180119P00045000 P 01/19/18 45.0 5.10 5.25
CMCSA 180119P00047500 P 01/19/18 47.5 7.05 7.30
CMCSA 180119P00050000 P 01/19/18 50.0 9.30 9.60
CMCSA 180119P00055000 P 01/19/18 55.0 14.10 14.40
CMCSA 180216C00025000 C 02/16/18 25.0 15.30 16.35
CMCSA 180216C00027500 C 02/16/18 27.5 12.80 14.15
CMCSA 180216C00030000 C 02/16/18 30.0 10.90 11.60
CMCSA 180216C00032500 C 02/16/18 32.5 8.60 9.15
CMCSA 180216C00035000 C 02/16/18 35.0 6.75 7.00
CMCSA 180216C00037500 C 02/16/18 37.5 4.75 5.10
CMCSA 180216C00040000 C 02/16/18 40.0 3.20 3.45
CMCSA 180216C00042500 C 02/16/18 42.5 2.02 2.18
CMCSA 180216C00045000 C 02/16/18 45.0 1.14 1.33
CMCSA 180216C00047500 C 02/16/18 47.5 0.62 0.91
CMCSA 180216C00050000 C 02/16/18 50.0 0.30 0.45
CMCSA 180216C00055000 C 02/16/18 55.0 0.08 0.16
CMCSA 180216P00025000 P 02/16/18 25.0 0.15 0.25
CMCSA 180216P00027500 P 02/16/18 27.5 0.24 0.38
CMCSA 180216P00030000 P 02/16/18 30.0 0.37 0.48
CMCSA 180216P00032500 P 02/16/18 32.5 0.58 0.72
CMCSA 180216P00035000 P 02/16/18 35.0 0.94 1.09
CMCSA 180216P00037500 P 02/16/18 37.5 1.52 1.66
CMCSA 180216P00040000 P 02/16/18 40.0 2.40 2.55
CMCSA 180216P00042500 P 02/16/18 42.5 3.60 3.90
CMCSA 180216P00045000 P 02/16/18 45.0 5.20 5.50
CMCSA 180216P00047500 P 02/16/18 47.5 7.15 7.55
CMCSA 180216P00050000 P 02/16/18 50.0 8.85 10.00
CMCSA 180216P00055000 P 02/16/18 55.0 13.85 14.55
CMCSA 180615C00020000 C 06/15/18 20.0 20.30 21.75
CMCSA 180615C00022500 C 06/15/18 22.5 16.15 19.35
CMCSA 180615C00025000 C 06/15/18 25.0 15.05 17.35
CMCSA 180615C00027500 C 06/15/18 27.5 12.85 15.20
CMCSA 180615C00030000 C 06/15/18 30.0 10.80 11.90
CMCSA 180615C00032500 C 06/15/18 32.5 9.10 9.90
CMCSA 180615C00035000 C 06/15/18 35.0 7.15 7.55
CMCSA 180615C00037500 C 06/15/18 37.5 5.40 5.75
CMCSA 180615C00040000 C 06/15/18 40.0 3.90 4.20
CMCSA 180615C00042500 C 06/15/18 42.5 2.76 3.10
CMCSA 180615C00045000 C 06/15/18 45.0 1.81 2.13
CMCSA 180615C00047500 C 06/15/18 47.5 1.15 1.34
CMCSA 180615C00050000 C 06/15/18 50.0 0.72 0.88
CMCSA 180615C00055000 C 06/15/18 55.0 0.23 0.40
CMCSA 180615P00020000 P 06/15/18 20.0 0.15 0.30
CMCSA 180615P00022500 P 06/15/18 22.5 0.22 0.38
CMCSA 180615P00025000 P 06/15/18 25.0 0.31 0.50
CMCSA 180615P00027500 P 06/15/18 27.5 0.45 0.68
CMCSA 180615P00030000 P 06/15/18 30.0 0.66 0.84
CMCSA 180615P00032500 P 06/15/18 32.5 0.99 1.16
CMCSA 180615P00035000 P 06/15/18 35.0 1.47 1.69
CMCSA 180615P00037500 P 06/15/18 37.5 2.13 2.32
CMCSA 180615P00040000 P 06/15/18 40.0 3.05 3.30
CMCSA 180615P00042500 P 06/15/18 42.5 4.30 4.55
CMCSA 180615P00045000 P 06/15/18 45.0 5.85 6.15
CMCSA 180615P00047500 P 06/15/18 47.5 7.65 8.10
CMCSA 180615P00050000 P 06/15/18 50.0 9.60 10.35
CMCSA 180615P00055000 P 06/15/18 55.0 13.00 15.15
CMCSA 180921C00022500 C 09/21/18 22.5 16.45 20.35
CMCSA 180921C00025000 C 09/21/18 25.0 13.95 18.05
CMCSA 180921C00027500 C 09/21/18 27.5 11.60 15.75
CMCSA 180921C00030000 C 09/21/18 30.0 11.10 12.10
CMCSA 180921C00032500 C 09/21/18 32.5 9.10 9.85
CMCSA 180921C00035000 C 09/21/18 35.0 7.30 7.95
CMCSA 180921C00037500 C 09/21/18 37.5 5.50 6.60
CMCSA 180921C00040000 C 09/21/18 40.0 4.15 4.70
CMCSA 180921C00042500 C 09/21/18 42.5 3.10 3.50
CMCSA 180921C00045000 C 09/21/18 45.0 1.61 2.55
CMCSA 180921C00047500 C 09/21/18 47.5 1.44 1.72
CMCSA 180921C00050000 C 09/21/18 50.0 0.96 1.20
CMCSA 180921C00055000 C 09/21/18 55.0 0.32 0.70
CMCSA 180921P00022500 P 09/21/18 22.5 0.25 0.60
CMCSA 180921P00025000 P 09/21/18 25.0 0.39 0.75
CMCSA 180921P00027500 P 09/21/18 27.5 0.57 0.96
CMCSA 180921P00030000 P 09/21/18 30.0 0.82 1.24
CMCSA 180921P00032500 P 09/21/18 32.5 1.25 1.47
CMCSA 180921P00035000 P 09/21/18 35.0 1.74 2.04
CMCSA 180921P00037500 P 09/21/18 37.5 2.45 2.76
CMCSA 180921P00040000 P 09/21/18 40.0 3.50 3.75
CMCSA 180921P00042500 P 09/21/18 42.5 4.60 5.30
CMCSA 180921P00045000 P 09/21/18 45.0 6.20 6.85
CMCSA 180921P00047500 P 09/21/18 47.5 7.85 8.65
CMCSA 180921P00050000 P 09/21/18 50.0 9.95 10.55
CMCSA 180921P00055000 P 09/21/18 55.0 12.70 16.90
CMCSA 190118C00016250 C 01/18/19 16.3 23.80 26.15
CMCSA 190118C00017500 C 01/18/19 17.5 22.85 24.15
CMCSA 190118C00018750 C 01/18/19 18.8 21.40 22.70
CMCSA 190118C00020000 C 01/18/19 20.0 20.25 22.25
CMCSA 190118C00021250 C 01/18/19 21.3 17.95 21.55
CMCSA 190118C00022500 C 01/18/19 22.5 17.55 19.05
CMCSA 190118C00023750 C 01/18/19 23.8 16.30 18.00
CMCSA 190118C00025000 C 01/18/19 25.0 15.45 16.70
CMCSA 190118C00026250 C 01/18/19 26.3 13.90 15.85
CMCSA 190118C00027500 C 01/18/19 27.5 13.20 14.70
CMCSA 190118C00028750 C 01/18/19 28.8 12.50 13.40
CMCSA 190118C00030000 C 01/18/19 30.0 11.45 12.30
CMCSA 190118C00031250 C 01/18/19 31.3 10.55 11.20
CMCSA 190118C00032500 C 01/18/19 32.5 9.50 10.20
CMCSA 190118C00033750 C 01/18/19 33.8 8.50 9.30
CMCSA 190118C00035000 C 01/18/19 35.0 7.70 8.70
CMCSA 190118C00036250 C 01/18/19 36.3 7.00 7.45
CMCSA 190118C00037500 C 01/18/19 37.5 6.20 6.65
CMCSA 190118C00038750 C 01/18/19 38.8 5.55 5.95
CMCSA 190118C00040000 C 01/18/19 40.0 4.75 5.25
CMCSA 190118C00041250 C 01/18/19 41.3 4.10 4.60
CMCSA 190118C00042500 C 01/18/19 42.5 3.50 4.00
CMCSA 190118C00045000 C 01/18/19 45.0 2.58 2.97
CMCSA 190118C00047500 C 01/18/19 47.5 1.89 2.17
CMCSA 190118C00050000 C 01/18/19 50.0 1.31 1.61
CMCSA 190118C00052500 C 01/18/19 52.5 0.91 1.20
CMCSA 190118C00055000 C 01/18/19 55.0 0.61 0.96
CMCSA 190118P00016250 P 01/18/19 16.3 0.16 0.37
CMCSA 190118P00017500 P 01/18/19 17.5 0.16 0.44
CMCSA 190118P00018750 P 01/18/19 18.8 0.25 0.51
CMCSA 190118P00020000 P 01/18/19 20.0 0.29 0.59
CMCSA 190118P00021250 P 01/18/19 21.3 0.34 0.65
CMCSA 190118P00022500 P 01/18/19 22.5 0.43 0.70
CMCSA 190118P00023750 P 01/18/19 23.8 0.51 0.80
CMCSA 190118P00025000 P 01/18/19 25.0 0.62 0.92
CMCSA 190118P00026250 P 01/18/19 26.3 0.66 1.20
CMCSA 190118P00027500 P 01/18/19 27.5 0.86 1.12
CMCSA 190118P00028750 P 01/18/19 28.8 0.98 1.36
CMCSA 190118P00030000 P 01/18/19 30.0 1.20 1.46
CMCSA 190118P00031250 P 01/18/19 31.3 1.43 1.73
CMCSA 190118P00032500 P 01/18/19 32.5 1.65 1.88
CMCSA 190118P00033750 P 01/18/19 33.8 1.95 2.22
CMCSA 190118P00035000 P 01/18/19 35.0 2.28 2.64
CMCSA 190118P00036250 P 01/18/19 36.3 2.62 2.90
CMCSA 190118P00037500 P 01/18/19 37.5 3.00 3.35
CMCSA 190118P00038750 P 01/18/19 38.8 3.50 3.75
CMCSA 190118P00040000 P 01/18/19 40.0 4.00 4.50
CMCSA 190118P00041250 P 01/18/19 41.3 4.60 5.10
CMCSA 190118P00042500 P 01/18/19 42.5 5.25 5.65
CMCSA 190118P00045000 P 01/18/19 45.0 6.75 7.15
CMCSA 190118P00047500 P 01/18/19 47.5 8.35 8.95
CMCSA 190118P00050000 P 01/18/19 50.0 10.25 10.80
CMCSA 190118P00052500 P 01/18/19 52.5 12.25 13.00
CMCSA 190118P00055000 P 01/18/19 55.0 14.25 15.20

OPRA data is delayed 15 minutes.