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 Feb 23 2017 11:36AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMCSA 170224C00030000 C 02/24/17 30.0 7.40 8.20
CMCSA 170224C00031250 C 02/24/17 31.3 6.30 6.90
CMCSA 170224C00031500 C 02/24/17 31.5 6.20 6.30
CMCSA 170224C00031750 C 02/24/17 31.8 5.80 6.40
CMCSA 170224C00032000 C 02/24/17 32.0 5.50 6.20
CMCSA 170224C00032250 C 02/24/17 32.3 5.25 5.95
CMCSA 170224C00032500 C 02/24/17 32.5 5.20 5.35
CMCSA 170224C00032750 C 02/24/17 32.8 4.70 5.95
CMCSA 170224C00033000 C 02/24/17 33.0 4.30 5.95
CMCSA 170224C00033250 C 02/24/17 33.3 4.25 4.95
CMCSA 170224C00033500 C 02/24/17 33.5 4.00 4.70
CMCSA 170224C00033750 C 02/24/17 33.8 3.60 4.95
CMCSA 170224C00034000 C 02/24/17 34.0 3.50 4.20
CMCSA 170224C00034250 C 02/24/17 34.3 3.30 3.90
CMCSA 170224C00034500 C 02/24/17 34.5 2.96 4.25
CMCSA 170224C00034750 C 02/24/17 34.8 2.92 3.45
CMCSA 170224C00035000 C 02/24/17 35.0 2.67 3.20
CMCSA 170224C00035250 C 02/24/17 35.3 2.22 3.45
CMCSA 170224C00035500 C 02/24/17 35.5 2.24 2.40
CMCSA 170224C00035750 C 02/24/17 35.8 1.98 2.01
CMCSA 170224C00036000 C 02/24/17 36.0 1.74 1.76
CMCSA 170224C00036250 C 02/24/17 36.3 1.49 1.51
CMCSA 170224C00036500 C 02/24/17 36.5 1.24 1.26
CMCSA 170224C00036750 C 02/24/17 36.8 0.99 1.01
CMCSA 170224C00037000 C 02/24/17 37.0 0.75 0.77
CMCSA 170224C00037250 C 02/24/17 37.3 0.51 0.53
CMCSA 170224C00037500 C 02/24/17 37.5 0.30 0.31
CMCSA 170224C00037750 C 02/24/17 37.8 0.14 0.15
CMCSA 170224C00038000 C 02/24/17 38.0 0.05 0.06
CMCSA 170224C00038250 C 02/24/17 38.3 0.01 0.03
CMCSA 170224C00038500 C 02/24/17 38.5 0.01 0.03
CMCSA 170224C00038750 C 02/24/17 38.8 0.00 0.03
CMCSA 170224C00039000 C 02/24/17 39.0 0.00 0.02
CMCSA 170224C00039250 C 02/24/17 39.3 0.00 0.04
CMCSA 170224C00039500 C 02/24/17 39.5 0.00 0.03
CMCSA 170224C00039750 C 02/24/17 39.8 0.00 0.06
CMCSA 170224C00040000 C 02/24/17 40.0 0.00 0.08
CMCSA 170224C00040500 C 02/24/17 40.5 0.00 0.08
CMCSA 170224C00040750 C 02/24/17 40.8 0.00 0.09
CMCSA 170224C00041000 C 02/24/17 41.0 0.00 0.08
CMCSA 170224C00041250 C 02/24/17 41.3 0.00 0.05
CMCSA 170224C00041500 C 02/24/17 41.5 0.00 0.08
CMCSA 170224C00042000 C 02/24/17 42.0 0.00 0.09
CMCSA 170224C00042500 C 02/24/17 42.5 0.00 0.09
CMCSA 170224C00043000 C 02/24/17 43.0 0.00 0.09
CMCSA 170224C00045000 C 02/24/17 45.0 0.00 0.08
CMCSA 170224C00047500 C 02/24/17 47.5 0.00 0.07
CMCSA 170224C00050000 C 02/24/17 50.0 0.00 0.08
CMCSA 170224C00052500 C 02/24/17 52.5 0.00 0.06
CMCSA 170224P00030000 P 02/24/17 30.0 0.00 0.09
CMCSA 170224P00031250 P 02/24/17 31.3 0.00 0.07
CMCSA 170224P00031500 P 02/24/17 31.5 0.00 0.08
CMCSA 170224P00031750 P 02/24/17 31.8 0.00 0.08
CMCSA 170224P00032000 P 02/24/17 32.0 0.00 0.08
CMCSA 170224P00032250 P 02/24/17 32.3 0.00 0.07
CMCSA 170224P00032500 P 02/24/17 32.5 0.00 0.08
CMCSA 170224P00032750 P 02/24/17 32.8 0.00 0.07
CMCSA 170224P00033000 P 02/24/17 33.0 0.00 0.07
CMCSA 170224P00033250 P 02/24/17 33.3 0.00 0.08
CMCSA 170224P00033500 P 02/24/17 33.5 0.00 0.07
CMCSA 170224P00033750 P 02/24/17 33.8 0.00 0.09
CMCSA 170224P00034000 P 02/24/17 34.0 0.00 0.08
CMCSA 170224P00034250 P 02/24/17 34.3 0.00 0.08
CMCSA 170224P00034500 P 02/24/17 34.5 0.00 0.08
CMCSA 170224P00034750 P 02/24/17 34.8 0.00 0.08
CMCSA 170224P00035000 P 02/24/17 35.0 0.00 0.08
CMCSA 170224P00035250 P 02/24/17 35.3 0.00 0.09
CMCSA 170224P00035500 P 02/24/17 35.5 0.00 0.08
CMCSA 170224P00035750 P 02/24/17 35.8 0.00 0.09
CMCSA 170224P00036000 P 02/24/17 36.0 0.00 0.09
CMCSA 170224P00036250 P 02/24/17 36.3 0.00 0.09
CMCSA 170224P00036500 P 02/24/17 36.5 0.00 0.03
CMCSA 170224P00036750 P 02/24/17 36.8 0.00 0.03
CMCSA 170224P00037000 P 02/24/17 37.0 0.00 0.02
CMCSA 170224P00037250 P 02/24/17 37.3 0.02 0.03
CMCSA 170224P00037500 P 02/24/17 37.5 0.06 0.07
CMCSA 170224P00037750 P 02/24/17 37.8 0.14 0.16
CMCSA 170224P00038000 P 02/24/17 38.0 0.30 0.31
CMCSA 170224P00038250 P 02/24/17 38.3 0.51 0.53
CMCSA 170224P00038500 P 02/24/17 38.5 0.75 0.77
CMCSA 170224P00038750 P 02/24/17 38.8 1.00 1.02
CMCSA 170224P00039000 P 02/24/17 39.0 1.25 1.27
CMCSA 170224P00039250 P 02/24/17 39.3 1.47 1.52
CMCSA 170224P00039500 P 02/24/17 39.5 1.74 1.77
CMCSA 170224P00039750 P 02/24/17 39.8 1.97 2.02
CMCSA 170224P00040000 P 02/24/17 40.0 2.22 2.27
CMCSA 170224P00040500 P 02/24/17 40.5 2.28 2.84
CMCSA 170224P00040750 P 02/24/17 40.8 2.53 3.20
CMCSA 170224P00041000 P 02/24/17 41.0 2.78 3.45
CMCSA 170224P00041250 P 02/24/17 41.3 3.05 4.00
CMCSA 170224P00041500 P 02/24/17 41.5 3.30 4.20
CMCSA 170224P00042000 P 02/24/17 42.0 3.25 4.30
CMCSA 170224P00042500 P 02/24/17 42.5 3.55 4.85
CMCSA 170224P00043000 P 02/24/17 43.0 4.80 5.50
CMCSA 170224P00045000 P 02/24/17 45.0 6.80 7.50
CMCSA 170224P00047500 P 02/24/17 47.5 9.30 10.00
CMCSA 170224P00050000 P 02/24/17 50.0 11.80 12.50
CMCSA 170224P00052500 P 02/24/17 52.5 14.30 14.85
CMCSA 170303C00030000 C 03/03/17 30.0 7.60 8.60
CMCSA 170303C00031500 C 03/03/17 31.5 4.75 7.05
CMCSA 170303C00031750 C 03/03/17 31.8 5.85 6.85
CMCSA 170303C00032000 C 03/03/17 32.0 5.05 7.30
CMCSA 170303C00032250 C 03/03/17 32.3 3.95 6.55
CMCSA 170303C00032500 C 03/03/17 32.5 4.90 6.30
CMCSA 170303C00032750 C 03/03/17 32.8 4.50 5.70
CMCSA 170303C00033000 C 03/03/17 33.0 4.45 5.50
CMCSA 170303C00033250 C 03/03/17 33.3 2.95 5.85
CMCSA 170303C00033500 C 03/03/17 33.5 2.89 5.25
CMCSA 170303C00033750 C 03/03/17 33.8 3.20 5.45
CMCSA 170303C00034000 C 03/03/17 34.0 3.15 5.05
CMCSA 170303C00034250 C 03/03/17 34.3 2.94 5.05
CMCSA 170303C00034500 C 03/03/17 34.5 3.00 4.40
CMCSA 170303C00034750 C 03/03/17 34.8 2.81 4.70
CMCSA 170303C00035000 C 03/03/17 35.0 2.65 3.45
CMCSA 170303C00035250 C 03/03/17 35.3 2.30 3.20
CMCSA 170303C00035500 C 03/03/17 35.5 2.06 2.98
CMCSA 170303C00035750 C 03/03/17 35.8 1.95 2.80
CMCSA 170303C00036000 C 03/03/17 36.0 1.75 1.87
CMCSA 170303C00036250 C 03/03/17 36.3 1.47 1.69
CMCSA 170303C00036500 C 03/03/17 36.5 1.26 1.32
CMCSA 170303C00036750 C 03/03/17 36.8 1.06 1.09
CMCSA 170303C00037000 C 03/03/17 37.0 0.86 0.87
CMCSA 170303C00037250 C 03/03/17 37.3 0.66 0.67
CMCSA 170303C00037500 C 03/03/17 37.5 0.48 0.50
CMCSA 170303C00037750 C 03/03/17 37.8 0.34 0.35
CMCSA 170303C00038000 C 03/03/17 38.0 0.23 0.24
CMCSA 170303C00038250 C 03/03/17 38.3 0.15 0.16
CMCSA 170303C00038500 C 03/03/17 38.5 0.09 0.10
CMCSA 170303C00038750 C 03/03/17 38.8 0.06 0.07
CMCSA 170303C00039000 C 03/03/17 39.0 0.04 0.05
CMCSA 170303C00039250 C 03/03/17 39.3 0.02 0.03
CMCSA 170303C00039500 C 03/03/17 39.5 0.02 0.03
CMCSA 170303C00039750 C 03/03/17 39.8 0.01 0.03
CMCSA 170303C00040000 C 03/03/17 40.0 0.01 0.03
CMCSA 170303C00040500 C 03/03/17 40.5 0.00 0.13
CMCSA 170303C00040750 C 03/03/17 40.8 0.00 0.11
CMCSA 170303C00041000 C 03/03/17 41.0 0.00 0.11
CMCSA 170303C00041250 C 03/03/17 41.3 0.00 0.06
CMCSA 170303C00041500 C 03/03/17 41.5 0.00 0.32
CMCSA 170303C00042500 C 03/03/17 42.5 0.00 0.11
CMCSA 170303C00043500 C 03/03/17 43.5 0.00 0.33
CMCSA 170303C00044000 C 03/03/17 44.0 0.00 0.35
CMCSA 170303C00044500 C 03/03/17 44.5 0.00 0.40
CMCSA 170303C00045000 C 03/03/17 45.0 0.00 0.25
CMCSA 170303P00030000 P 03/03/17 30.0 0.00 0.50
CMCSA 170303P00031500 P 03/03/17 31.5 0.00 0.13
CMCSA 170303P00031750 P 03/03/17 31.8 0.00 0.31
CMCSA 170303P00032000 P 03/03/17 32.0 0.00 0.09
CMCSA 170303P00032250 P 03/03/17 32.3 0.00 0.25
CMCSA 170303P00032500 P 03/03/17 32.5 0.00 0.09
CMCSA 170303P00032750 P 03/03/17 32.8 0.00 0.09
CMCSA 170303P00033000 P 03/03/17 33.0 0.00 0.08
CMCSA 170303P00033250 P 03/03/17 33.3 0.00 0.28
CMCSA 170303P00033500 P 03/03/17 33.5 0.00 0.08
CMCSA 170303P00033750 P 03/03/17 33.8 0.00 0.20
CMCSA 170303P00034000 P 03/03/17 34.0 0.00 0.39
CMCSA 170303P00034250 P 03/03/17 34.3 0.00 0.44
CMCSA 170303P00034500 P 03/03/17 34.5 0.00 0.38
CMCSA 170303P00034750 P 03/03/17 34.8 0.00 0.20
CMCSA 170303P00035000 P 03/03/17 35.0 0.00 0.03
CMCSA 170303P00035250 P 03/03/17 35.3 0.00 0.03
CMCSA 170303P00035500 P 03/03/17 35.5 0.00 0.03
CMCSA 170303P00035750 P 03/03/17 35.8 0.01 0.03
CMCSA 170303P00036000 P 03/03/17 36.0 0.01 0.03
CMCSA 170303P00036250 P 03/03/17 36.3 0.02 0.03
CMCSA 170303P00036500 P 03/03/17 36.5 0.04 0.05
CMCSA 170303P00036750 P 03/03/17 36.8 0.07 0.08
CMCSA 170303P00037000 P 03/03/17 37.0 0.10 0.11
CMCSA 170303P00037250 P 03/03/17 37.3 0.16 0.17
CMCSA 170303P00037500 P 03/03/17 37.5 0.23 0.24
CMCSA 170303P00037750 P 03/03/17 37.8 0.34 0.35
CMCSA 170303P00038000 P 03/03/17 38.0 0.47 0.49
CMCSA 170303P00038250 P 03/03/17 38.3 0.64 0.65
CMCSA 170303P00038500 P 03/03/17 38.5 0.83 0.85
CMCSA 170303P00038750 P 03/03/17 38.8 1.04 1.07
CMCSA 170303P00039000 P 03/03/17 39.0 1.16 1.36
CMCSA 170303P00039250 P 03/03/17 39.3 1.25 1.60
CMCSA 170303P00039500 P 03/03/17 39.5 1.55 1.84
CMCSA 170303P00039750 P 03/03/17 39.8 1.82 2.06
CMCSA 170303P00040000 P 03/03/17 40.0 1.72 3.10
CMCSA 170303P00040500 P 03/03/17 40.5 2.04 2.82
CMCSA 170303P00040750 P 03/03/17 40.8 2.25 3.50
CMCSA 170303P00041000 P 03/03/17 41.0 2.50 3.55
CMCSA 170303P00041250 P 03/03/17 41.3 2.75 3.80
CMCSA 170303P00041500 P 03/03/17 41.5 2.86 4.05
CMCSA 170303P00042500 P 03/03/17 42.5 4.00 5.50
CMCSA 170303P00043500 P 03/03/17 43.5 4.00 6.05
CMCSA 170303P00044000 P 03/03/17 44.0 5.40 6.60
CMCSA 170303P00044500 P 03/03/17 44.5 5.90 7.15
CMCSA 170303P00045000 P 03/03/17 45.0 6.45 7.80
CMCSA 170310C00031000 C 03/10/17 31.0 6.60 7.55
CMCSA 170310C00031500 C 03/10/17 31.5 4.90 8.00
CMCSA 170310C00032500 C 03/10/17 32.5 4.20 6.80
CMCSA 170310C00033250 C 03/10/17 33.3 3.10 6.00
CMCSA 170310C00033500 C 03/10/17 33.5 3.55 5.25
CMCSA 170310C00033750 C 03/10/17 33.8 2.70 4.95
CMCSA 170310C00034000 C 03/10/17 34.0 2.14 4.50
CMCSA 170310C00034250 C 03/10/17 34.3 2.38 4.45
CMCSA 170310C00034500 C 03/10/17 34.5 1.70 4.00
CMCSA 170310C00034750 C 03/10/17 34.8 2.86 3.70
CMCSA 170310C00035000 C 03/10/17 35.0 2.70 3.50
CMCSA 170310C00035250 C 03/10/17 35.3 1.14 3.25
CMCSA 170310C00035500 C 03/10/17 35.5 1.33 3.00
CMCSA 170310C00035750 C 03/10/17 35.8 1.92 2.79
CMCSA 170310C00036000 C 03/10/17 36.0 1.72 2.23
CMCSA 170310C00036250 C 03/10/17 36.3 1.53 1.73
CMCSA 170310C00036500 C 03/10/17 36.5 1.31 1.90
CMCSA 170310C00036750 C 03/10/17 36.8 0.04 1.69
CMCSA 170310C00037000 C 03/10/17 37.0 0.90 1.01
CMCSA 170310C00037250 C 03/10/17 37.3 0.77 0.81
CMCSA 170310C00037500 C 03/10/17 37.5 0.61 0.65
CMCSA 170310C00037750 C 03/10/17 37.8 0.45 0.50
CMCSA 170310C00038000 C 03/10/17 38.0 0.34 0.38
CMCSA 170310C00038250 C 03/10/17 38.3 0.25 0.28
CMCSA 170310C00038500 C 03/10/17 38.5 0.18 0.21
CMCSA 170310C00038750 C 03/10/17 38.8 0.12 0.16
CMCSA 170310C00039000 C 03/10/17 39.0 0.07 0.10
CMCSA 170310C00039250 C 03/10/17 39.3 0.05 0.09
CMCSA 170310C00039500 C 03/10/17 39.5 0.03 0.15
CMCSA 170310C00039750 C 03/10/17 39.8 0.00 0.42
CMCSA 170310C00040000 C 03/10/17 40.0 0.00 0.11
CMCSA 170310C00040250 C 03/10/17 40.3 0.00 0.44
CMCSA 170310C00040750 C 03/10/17 40.8 0.00 0.50
CMCSA 170310C00041000 C 03/10/17 41.0 0.00 0.50
CMCSA 170310C00041250 C 03/10/17 41.3 0.00 0.04
CMCSA 170310C00041500 C 03/10/17 41.5 0.00 0.49
CMCSA 170310C00042500 C 03/10/17 42.5 0.00 0.49
CMCSA 170310C00043500 C 03/10/17 43.5 0.00 0.49
CMCSA 170310C00044000 C 03/10/17 44.0 0.00 0.48
CMCSA 170310C00044500 C 03/10/17 44.5 0.00 0.49
CMCSA 170310C00045000 C 03/10/17 45.0 0.00 0.49
CMCSA 170310P00031000 P 03/10/17 31.0 0.00 0.49
CMCSA 170310P00031500 P 03/10/17 31.5 0.00 0.50
CMCSA 170310P00032500 P 03/10/17 32.5 0.00 0.48
CMCSA 170310P00033250 P 03/10/17 33.3 0.00 0.50
CMCSA 170310P00033500 P 03/10/17 33.5 0.00 0.05
CMCSA 170310P00033750 P 03/10/17 33.8 0.00 0.50
CMCSA 170310P00034000 P 03/10/17 34.0 0.00 0.49
CMCSA 170310P00034250 P 03/10/17 34.3 0.00 0.49
CMCSA 170310P00034500 P 03/10/17 34.5 0.00 0.49
CMCSA 170310P00034750 P 03/10/17 34.8 0.00 0.50
CMCSA 170310P00035000 P 03/10/17 35.0 0.00 0.50
CMCSA 170310P00035250 P 03/10/17 35.3 0.00 0.49
CMCSA 170310P00035500 P 03/10/17 35.5 0.00 0.50
CMCSA 170310P00035750 P 03/10/17 35.8 0.01 0.49
CMCSA 170310P00036000 P 03/10/17 36.0 0.00 0.50
CMCSA 170310P00036250 P 03/10/17 36.3 0.00 0.50
CMCSA 170310P00036500 P 03/10/17 36.5 0.09 0.18
CMCSA 170310P00036750 P 03/10/17 36.8 0.14 0.17
CMCSA 170310P00037000 P 03/10/17 37.0 0.19 0.21
CMCSA 170310P00037250 P 03/10/17 37.3 0.26 0.28
CMCSA 170310P00037500 P 03/10/17 37.5 0.34 0.37
CMCSA 170310P00037750 P 03/10/17 37.8 0.45 0.48
CMCSA 170310P00038000 P 03/10/17 38.0 0.57 0.61
CMCSA 170310P00038250 P 03/10/17 38.3 0.72 0.77
CMCSA 170310P00038500 P 03/10/17 38.5 0.75 1.01
CMCSA 170310P00038750 P 03/10/17 38.8 1.05 1.19
CMCSA 170310P00039000 P 03/10/17 39.0 0.95 1.47
CMCSA 170310P00039250 P 03/10/17 39.3 1.23 1.65
CMCSA 170310P00039500 P 03/10/17 39.5 1.24 3.40
CMCSA 170310P00039750 P 03/10/17 39.8 1.48 2.97
CMCSA 170310P00040000 P 03/10/17 40.0 1.71 3.20
CMCSA 170310P00040250 P 03/10/17 40.3 1.96 3.40
CMCSA 170310P00040750 P 03/10/17 40.8 2.25 3.55
CMCSA 170310P00041000 P 03/10/17 41.0 2.50 4.40
CMCSA 170310P00041250 P 03/10/17 41.3 2.76 4.65
CMCSA 170310P00041500 P 03/10/17 41.5 2.96 4.25
CMCSA 170310P00042500 P 03/10/17 42.5 3.25 5.50
CMCSA 170310P00043500 P 03/10/17 43.5 4.10 6.45
CMCSA 170310P00044000 P 03/10/17 44.0 5.15 6.65
CMCSA 170310P00044500 P 03/10/17 44.5 5.65 7.15
CMCSA 170310P00045000 P 03/10/17 45.0 6.40 7.65
CMCSA 170317C00018750 C 03/17/17 18.8 18.60 19.75
CMCSA 170317C00020000 C 03/17/17 20.0 16.15 19.55
CMCSA 170317C00021250 C 03/17/17 21.3 14.90 18.35
CMCSA 170317C00022500 C 03/17/17 22.5 13.75 17.05
CMCSA 170317C00025000 C 03/17/17 25.0 12.30 13.20
CMCSA 170317C00027500 C 03/17/17 27.5 9.55 10.95
CMCSA 170317C00030000 C 03/17/17 30.0 7.60 8.60
CMCSA 170317C00031000 C 03/17/17 31.0 6.60 7.60
CMCSA 170317C00032000 C 03/17/17 32.0 5.65 6.60
CMCSA 170317C00032500 C 03/17/17 32.5 5.15 5.70
CMCSA 170317C00033750 C 03/17/17 33.8 3.95 4.65
CMCSA 170317C00035000 C 03/17/17 35.0 2.80 2.87
CMCSA 170317C00036250 C 03/17/17 36.3 1.66 1.68
CMCSA 170317C00037000 C 03/17/17 37.0 1.06 1.08
CMCSA 170317C00037500 C 03/17/17 37.5 0.73 0.74
CMCSA 170317C00038000 C 03/17/17 38.0 0.47 0.48
CMCSA 170317C00038750 C 03/17/17 38.8 0.21 0.22
CMCSA 170317C00040000 C 03/17/17 40.0 0.05 0.06
CMCSA 170317C00041250 C 03/17/17 41.3 0.01 0.02
CMCSA 170317C00042000 C 03/17/17 42.0 0.00 0.03
CMCSA 170317C00042500 C 03/17/17 42.5 0.00 0.03
CMCSA 170317C00043000 C 03/17/17 43.0 0.00 0.02
CMCSA 170317C00044000 C 03/17/17 44.0 0.00 0.02
CMCSA 170317C00045000 C 03/17/17 45.0 0.00 0.02
CMCSA 170317C00046000 C 03/17/17 46.0 0.00 0.03
CMCSA 170317C00047000 C 03/17/17 47.0 0.00 0.03
CMCSA 170317C00047500 C 03/17/17 47.5 0.00 0.03
CMCSA 170317C00048000 C 03/17/17 48.0 0.00 0.03
CMCSA 170317C00049000 C 03/17/17 49.0 0.00 0.03
CMCSA 170317C00050000 C 03/17/17 50.0 0.00 0.02
CMCSA 170317C00052500 C 03/17/17 52.5 0.00 0.03
CMCSA 170317P00018750 P 03/17/17 18.8 0.00 0.03
CMCSA 170317P00020000 P 03/17/17 20.0 0.00 0.03
CMCSA 170317P00021250 P 03/17/17 21.3 0.00 0.03
CMCSA 170317P00022500 P 03/17/17 22.5 0.00 0.03
CMCSA 170317P00025000 P 03/17/17 25.0 0.00 0.03
CMCSA 170317P00027500 P 03/17/17 27.5 0.00 0.03
CMCSA 170317P00030000 P 03/17/17 30.0 0.00 0.03
CMCSA 170317P00031000 P 03/17/17 31.0 0.00 0.03
CMCSA 170317P00032000 P 03/17/17 32.0 0.00 0.04
CMCSA 170317P00032500 P 03/17/17 32.5 0.00 0.04
CMCSA 170317P00033750 P 03/17/17 33.8 0.02 0.03
CMCSA 170317P00035000 P 03/17/17 35.0 0.05 0.06
CMCSA 170317P00036250 P 03/17/17 36.3 0.15 0.16
CMCSA 170317P00037000 P 03/17/17 37.0 0.29 0.31
CMCSA 170317P00037500 P 03/17/17 37.5 0.46 0.47
CMCSA 170317P00038000 P 03/17/17 38.0 0.69 0.71
CMCSA 170317P00038750 P 03/17/17 38.8 1.19 1.21
CMCSA 170317P00040000 P 03/17/17 40.0 2.07 2.35
CMCSA 170317P00041250 P 03/17/17 41.3 3.45 3.55
CMCSA 170317P00042000 P 03/17/17 42.0 3.55 4.30
CMCSA 170317P00042500 P 03/17/17 42.5 4.00 4.80
CMCSA 170317P00043000 P 03/17/17 43.0 4.85 5.50
CMCSA 170317P00044000 P 03/17/17 44.0 5.85 6.45
CMCSA 170317P00045000 P 03/17/17 45.0 6.40 7.40
CMCSA 170317P00046000 P 03/17/17 46.0 7.40 8.40
CMCSA 170317P00047000 P 03/17/17 47.0 8.40 9.40
CMCSA 170317P00047500 P 03/17/17 47.5 9.30 10.00
CMCSA 170317P00048000 P 03/17/17 48.0 9.40 10.40
CMCSA 170317P00049000 P 03/17/17 49.0 10.10 11.70
CMCSA 170317P00050000 P 03/17/17 50.0 11.85 12.65
CMCSA 170317P00052500 P 03/17/17 52.5 14.30 14.85
CMCSA 170324C00031000 C 03/24/17 31.0 5.70 7.65
CMCSA 170324C00031500 C 03/24/17 31.5 5.70 7.60
CMCSA 170324C00032500 C 03/24/17 32.5 4.95 7.05
CMCSA 170324C00033750 C 03/24/17 33.8 3.40 5.85
CMCSA 170324C00034000 C 03/24/17 34.0 3.20 5.55
CMCSA 170324C00034250 C 03/24/17 34.3 2.43 4.30
CMCSA 170324C00034500 C 03/24/17 34.5 1.75 4.00
CMCSA 170324C00034750 C 03/24/17 34.8 2.52 3.80
CMCSA 170324C00035000 C 03/24/17 35.0 2.75 3.05
CMCSA 170324C00035250 C 03/24/17 35.3 1.74 3.35
CMCSA 170324C00035500 C 03/24/17 35.5 2.30 3.05
CMCSA 170324C00035750 C 03/24/17 35.8 2.05 2.85
CMCSA 170324C00036000 C 03/24/17 36.0 0.53 2.21
CMCSA 170324C00036250 C 03/24/17 36.3 1.71 1.78
CMCSA 170324C00036500 C 03/24/17 36.5 1.47 2.03
CMCSA 170324C00036750 C 03/24/17 36.8 0.25 1.83
CMCSA 170324C00037000 C 03/24/17 37.0 1.14 1.19
CMCSA 170324C00037250 C 03/24/17 37.3 0.97 1.01
CMCSA 170324C00037500 C 03/24/17 37.5 0.81 0.86
CMCSA 170324C00037750 C 03/24/17 37.8 0.67 0.71
CMCSA 170324C00038000 C 03/24/17 38.0 0.54 0.58
CMCSA 170324C00038250 C 03/24/17 38.3 0.43 0.47
CMCSA 170324C00038500 C 03/24/17 38.5 0.35 0.38
CMCSA 170324C00038750 C 03/24/17 38.8 0.27 0.30
CMCSA 170324C00039000 C 03/24/17 39.0 0.21 0.24
CMCSA 170324C00039250 C 03/24/17 39.3 0.15 0.20
CMCSA 170324C00039500 C 03/24/17 39.5 0.11 0.16
CMCSA 170324C00039750 C 03/24/17 39.8 0.07 0.17
CMCSA 170324C00040000 C 03/24/17 40.0 0.01 0.36
CMCSA 170324C00040250 C 03/24/17 40.3 0.01 0.49
CMCSA 170324C00040500 C 03/24/17 40.5 0.00 0.50
CMCSA 170324C00040750 C 03/24/17 40.8 0.00 0.50
CMCSA 170324C00041000 C 03/24/17 41.0 0.00 0.50
CMCSA 170324C00041250 C 03/24/17 41.3 0.00 0.50
CMCSA 170324C00041500 C 03/24/17 41.5 0.00 0.47
CMCSA 170324C00042500 C 03/24/17 42.5 0.00 0.50
CMCSA 170324C00043500 C 03/24/17 43.5 0.00 0.49
CMCSA 170324C00044000 C 03/24/17 44.0 0.00 0.49
CMCSA 170324C00044500 C 03/24/17 44.5 0.00 0.50
CMCSA 170324C00045000 C 03/24/17 45.0 0.00 0.50
CMCSA 170324P00031000 P 03/24/17 31.0 0.00 0.48
CMCSA 170324P00031500 P 03/24/17 31.5 0.00 0.50
CMCSA 170324P00032500 P 03/24/17 32.5 0.00 0.06
CMCSA 170324P00033750 P 03/24/17 33.8 0.00 0.50
CMCSA 170324P00034000 P 03/24/17 34.0 0.00 0.49
CMCSA 170324P00034250 P 03/24/17 34.3 0.00 0.50
CMCSA 170324P00034500 P 03/24/17 34.5 0.00 0.50
CMCSA 170324P00034750 P 03/24/17 34.8 0.01 0.49
CMCSA 170324P00035000 P 03/24/17 35.0 0.00 0.50
CMCSA 170324P00035250 P 03/24/17 35.3 0.00 0.50
CMCSA 170324P00035500 P 03/24/17 35.5 0.00 0.50
CMCSA 170324P00035750 P 03/24/17 35.8 0.00 0.49
CMCSA 170324P00036000 P 03/24/17 36.0 0.00 0.48
CMCSA 170324P00036250 P 03/24/17 36.3 0.19 0.26
CMCSA 170324P00036500 P 03/24/17 36.5 0.23 0.26
CMCSA 170324P00036750 P 03/24/17 36.8 0.29 0.32
CMCSA 170324P00037000 P 03/24/17 37.0 0.35 0.38
CMCSA 170324P00037250 P 03/24/17 37.3 0.43 0.46
CMCSA 170324P00037500 P 03/24/17 37.5 0.53 0.56
CMCSA 170324P00037750 P 03/24/17 37.8 0.63 0.67
CMCSA 170324P00038000 P 03/24/17 38.0 0.76 0.79
CMCSA 170324P00038250 P 03/24/17 38.3 0.90 0.94
CMCSA 170324P00038500 P 03/24/17 38.5 1.05 1.10
CMCSA 170324P00038750 P 03/24/17 38.8 1.13 1.32
CMCSA 170324P00039000 P 03/24/17 39.0 0.94 1.52
CMCSA 170324P00039250 P 03/24/17 39.3 1.15 1.74
CMCSA 170324P00039500 P 03/24/17 39.5 1.33 1.98
CMCSA 170324P00039750 P 03/24/17 39.8 1.55 2.23
CMCSA 170324P00040000 P 03/24/17 40.0 1.74 2.43
CMCSA 170324P00040250 P 03/24/17 40.3 1.83 3.95
CMCSA 170324P00040500 P 03/24/17 40.5 2.00 2.96
CMCSA 170324P00040750 P 03/24/17 40.8 2.30 4.05
CMCSA 170324P00041000 P 03/24/17 41.0 2.55 4.20
CMCSA 170324P00041250 P 03/24/17 41.3 2.80 3.85
CMCSA 170324P00041500 P 03/24/17 41.5 3.10 4.90
CMCSA 170324P00042500 P 03/24/17 42.5 4.00 5.50
CMCSA 170324P00043500 P 03/24/17 43.5 4.30 7.50
CMCSA 170324P00044000 P 03/24/17 44.0 4.95 7.15
CMCSA 170324P00044500 P 03/24/17 44.5 5.00 7.35
CMCSA 170324P00045000 P 03/24/17 45.0 6.40 7.65
CMCSA 170331C00032500 C 03/31/17 32.5 5.10 6.35
CMCSA 170331C00033750 C 03/31/17 33.8 2.66 5.60
CMCSA 170331C00034000 C 03/31/17 34.0 3.10 4.80
CMCSA 170331C00034250 C 03/31/17 34.3 3.05 5.35
CMCSA 170331C00034500 C 03/31/17 34.5 2.83 4.75
CMCSA 170331C00034750 C 03/31/17 34.8 2.88 4.10
CMCSA 170331C00035000 C 03/31/17 35.0 2.77 3.05
CMCSA 170331C00035250 C 03/31/17 35.3 2.07 3.90
CMCSA 170331C00035500 C 03/31/17 35.5 2.30 3.15
CMCSA 170331C00035750 C 03/31/17 35.8 1.97 2.90
CMCSA 170331C00036000 C 03/31/17 36.0 1.93 2.17
CMCSA 170331C00036250 C 03/31/17 36.3 1.71 1.98
CMCSA 170331C00036500 C 03/31/17 36.5 0.15 2.30
CMCSA 170331C00036750 C 03/31/17 36.8 1.39 1.81
CMCSA 170331C00037000 C 03/31/17 37.0 1.21 1.27
CMCSA 170331C00037250 C 03/31/17 37.3 1.05 1.10
CMCSA 170331C00037500 C 03/31/17 37.5 0.89 0.94
CMCSA 170331C00037750 C 03/31/17 37.8 0.75 0.80
CMCSA 170331C00038000 C 03/31/17 38.0 0.62 0.67
CMCSA 170331C00038250 C 03/31/17 38.3 0.51 0.55
CMCSA 170331C00038500 C 03/31/17 38.5 0.42 0.46
CMCSA 170331C00038750 C 03/31/17 38.8 0.34 0.38
CMCSA 170331C00039000 C 03/31/17 39.0 0.27 0.30
CMCSA 170331C00039250 C 03/31/17 39.3 0.21 0.25
CMCSA 170331C00039500 C 03/31/17 39.5 0.16 0.21
CMCSA 170331C00039750 C 03/31/17 39.8 0.12 0.18
CMCSA 170331C00040000 C 03/31/17 40.0 0.01 0.43
CMCSA 170331C00040250 C 03/31/17 40.3 0.01 0.49
CMCSA 170331C00040500 C 03/31/17 40.5 0.00 0.50
CMCSA 170331C00040750 C 03/31/17 40.8 0.00 0.50
CMCSA 170331C00041000 C 03/31/17 41.0 0.01 0.48
CMCSA 170331C00042500 C 03/31/17 42.5 0.00 0.49
CMCSA 170331P00032500 P 03/31/17 32.5 0.00 0.06
CMCSA 170331P00033750 P 03/31/17 33.8 0.01 0.30
CMCSA 170331P00034000 P 03/31/17 34.0 0.01 0.49
CMCSA 170331P00034250 P 03/31/17 34.3 0.00 0.50
CMCSA 170331P00034500 P 03/31/17 34.5 0.01 0.49
CMCSA 170331P00034750 P 03/31/17 34.8 0.00 0.50
CMCSA 170331P00035000 P 03/31/17 35.0 0.00 0.49
CMCSA 170331P00035250 P 03/31/17 35.3 0.01 0.50
CMCSA 170331P00035500 P 03/31/17 35.5 0.00 0.49
CMCSA 170331P00035750 P 03/31/17 35.8 0.04 0.47
CMCSA 170331P00036000 P 03/31/17 36.0 0.00 0.42
CMCSA 170331P00036250 P 03/31/17 36.3 0.24 0.27
CMCSA 170331P00036500 P 03/31/17 36.5 0.29 0.32
CMCSA 170331P00036750 P 03/31/17 36.8 0.35 0.39
CMCSA 170331P00037000 P 03/31/17 37.0 0.42 0.46
CMCSA 170331P00037250 P 03/31/17 37.3 0.51 0.54
CMCSA 170331P00037500 P 03/31/17 37.5 0.60 0.64
CMCSA 170331P00037750 P 03/31/17 37.8 0.71 0.74
CMCSA 170331P00038000 P 03/31/17 38.0 0.83 0.87
CMCSA 170331P00038250 P 03/31/17 38.3 0.97 1.01
CMCSA 170331P00038500 P 03/31/17 38.5 1.11 1.16
CMCSA 170331P00038750 P 03/31/17 38.8 1.21 1.38
CMCSA 170331P00039000 P 03/31/17 39.0 1.02 1.61
CMCSA 170331P00039250 P 03/31/17 39.3 1.20 1.76
CMCSA 170331P00039500 P 03/31/17 39.5 1.40 2.07
CMCSA 170331P00039750 P 03/31/17 39.8 1.55 2.23
CMCSA 170331P00040000 P 03/31/17 40.0 1.79 2.52
CMCSA 170331P00040250 P 03/31/17 40.3 1.98 3.40
CMCSA 170331P00040500 P 03/31/17 40.5 2.04 4.20
CMCSA 170331P00040750 P 03/31/17 40.8 2.30 3.90
CMCSA 170331P00041000 P 03/31/17 41.0 2.55 4.20
CMCSA 170331P00042500 P 03/31/17 42.5 4.05 5.10
CMCSA 170407C00031000 C 04/07/17 31.0 5.20 8.55
CMCSA 170407C00031500 C 04/07/17 31.5 4.55 8.20
CMCSA 170407C00032000 C 04/07/17 32.0 4.05 7.70
CMCSA 170407C00032500 C 04/07/17 32.5 3.55 7.25
CMCSA 170407C00033000 C 04/07/17 33.0 3.05 6.80
CMCSA 170407C00033500 C 04/07/17 33.5 2.54 6.35
CMCSA 170407C00034000 C 04/07/17 34.0 2.07 5.90
CMCSA 170407C00034500 C 04/07/17 34.5 1.57 5.50
CMCSA 170407C00035000 C 04/07/17 35.0 1.10 4.80
CMCSA 170407C00035500 C 04/07/17 35.5 0.96 4.20
CMCSA 170407C00036000 C 04/07/17 36.0 0.57 3.75
CMCSA 170407C00036500 C 04/07/17 36.5 0.14 2.53
CMCSA 170407C00037000 C 04/07/17 37.0 0.36 2.95
CMCSA 170407C00037500 C 04/07/17 37.5 0.86 1.04
CMCSA 170407C00038000 C 04/07/17 38.0 0.57 1.23
CMCSA 170407C00038500 C 04/07/17 38.5 0.34 0.90
CMCSA 170407C00039000 C 04/07/17 39.0 0.15 0.78
CMCSA 170407C00039500 C 04/07/17 39.5 0.06 0.46
CMCSA 170407C00040000 C 04/07/17 40.0 0.00 0.45
CMCSA 170407C00040500 C 04/07/17 40.5 0.00 1.88
CMCSA 170407C00041000 C 04/07/17 41.0 0.00 0.50
CMCSA 170407C00041500 C 04/07/17 41.5 0.00 0.76
CMCSA 170407C00042000 C 04/07/17 42.0 0.00 0.50
CMCSA 170407C00042500 C 04/07/17 42.5 0.00 0.49
CMCSA 170407C00043000 C 04/07/17 43.0 0.00 0.50
CMCSA 170407C00043500 C 04/07/17 43.5 0.00 1.79
CMCSA 170407C00044000 C 04/07/17 44.0 0.00 1.78
CMCSA 170407C00044500 C 04/07/17 44.5 0.00 1.78
CMCSA 170407C00045000 C 04/07/17 45.0 0.00 1.78
CMCSA 170407C00045500 C 04/07/17 45.5 0.00 1.77
CMCSA 170407C00046000 C 04/07/17 46.0 0.00 1.81
CMCSA 170407C00046500 C 04/07/17 46.5 0.00 1.76
CMCSA 170407P00031000 P 04/07/17 31.0 0.00 0.50
CMCSA 170407P00031500 P 04/07/17 31.5 0.00 0.50
CMCSA 170407P00032000 P 04/07/17 32.0 0.00 0.50
CMCSA 170407P00032500 P 04/07/17 32.5 0.00 0.50
CMCSA 170407P00033000 P 04/07/17 33.0 0.00 0.50
CMCSA 170407P00033500 P 04/07/17 33.5 0.00 1.81
CMCSA 170407P00034000 P 04/07/17 34.0 0.00 0.50
CMCSA 170407P00034500 P 04/07/17 34.5 0.00 1.84
CMCSA 170407P00035000 P 04/07/17 35.0 0.00 0.50
CMCSA 170407P00035500 P 04/07/17 35.5 0.00 1.93
CMCSA 170407P00036000 P 04/07/17 36.0 0.03 0.49
CMCSA 170407P00036500 P 04/07/17 36.5 0.21 0.81
CMCSA 170407P00037000 P 04/07/17 37.0 0.34 0.89
CMCSA 170407P00037500 P 04/07/17 37.5 0.60 0.82
CMCSA 170407P00038000 P 04/07/17 38.0 0.40 1.27
CMCSA 170407P00038500 P 04/07/17 38.5 0.90 1.52
CMCSA 170407P00039000 P 04/07/17 39.0 0.10 3.40
CMCSA 170407P00039500 P 04/07/17 39.5 0.41 3.55
CMCSA 170407P00040000 P 04/07/17 40.0 1.63 3.05
CMCSA 170407P00040500 P 04/07/17 40.5 1.23 4.80
CMCSA 170407P00041000 P 04/07/17 41.0 1.39 5.20
CMCSA 170407P00041500 P 04/07/17 41.5 1.85 5.70
CMCSA 170407P00042000 P 04/07/17 42.0 2.37 6.20
CMCSA 170407P00042500 P 04/07/17 42.5 2.84 6.70
CMCSA 170407P00043000 P 04/07/17 43.0 3.60 7.15
CMCSA 170407P00043500 P 04/07/17 43.5 3.90 7.65
CMCSA 170407P00044000 P 04/07/17 44.0 4.50 8.15
CMCSA 170407P00044500 P 04/07/17 44.5 4.90 8.65
CMCSA 170407P00045000 P 04/07/17 45.0 5.45 9.40
CMCSA 170407P00045500 P 04/07/17 45.5 6.00 9.65
CMCSA 170407P00046000 P 04/07/17 46.0 6.60 10.35
CMCSA 170407P00046500 P 04/07/17 46.5 7.05 10.55
CMCSA 170421C00017500 C 04/21/17 17.5 19.65 21.40
CMCSA 170421C00018750 C 04/21/17 18.8 18.60 20.80
CMCSA 170421C00020000 C 04/21/17 20.0 17.40 19.50
CMCSA 170421C00021250 C 04/21/17 21.3 16.10 17.70
CMCSA 170421C00022500 C 04/21/17 22.5 13.65 17.05
CMCSA 170421C00023750 C 04/21/17 23.8 12.60 15.80
CMCSA 170421C00025000 C 04/21/17 25.0 12.35 13.95
CMCSA 170421C00026250 C 04/21/17 26.3 11.10 12.70
CMCSA 170421C00027500 C 04/21/17 27.5 10.05 11.60
CMCSA 170421C00028750 C 04/21/17 28.8 8.90 9.85
CMCSA 170421C00030000 C 04/21/17 30.0 7.40 8.60
CMCSA 170421C00031250 C 04/21/17 31.3 6.40 7.30
CMCSA 170421C00032500 C 04/21/17 32.5 5.15 6.15
CMCSA 170421C00033750 C 04/21/17 33.8 4.05 4.25
CMCSA 170421C00035000 C 04/21/17 35.0 2.94 2.99
CMCSA 170421C00036250 C 04/21/17 36.3 1.90 1.93
CMCSA 170421C00037500 C 04/21/17 37.5 1.07 1.08
CMCSA 170421C00038750 C 04/21/17 38.8 0.50 0.52
CMCSA 170421C00040000 C 04/21/17 40.0 0.21 0.22
CMCSA 170421C00041250 C 04/21/17 41.3 0.08 0.09
CMCSA 170421C00042500 C 04/21/17 42.5 0.03 0.04
CMCSA 170421C00045000 C 04/21/17 45.0 0.00 0.03
CMCSA 170421C00047500 C 04/21/17 47.5 0.00 0.02
CMCSA 170421C00050000 C 04/21/17 50.0 0.00 0.03
CMCSA 170421P00017500 P 04/21/17 17.5 0.00 0.02
CMCSA 170421P00018750 P 04/21/17 18.8 0.00 0.02
CMCSA 170421P00020000 P 04/21/17 20.0 0.00 0.03
CMCSA 170421P00021250 P 04/21/17 21.3 0.00 0.03
CMCSA 170421P00022500 P 04/21/17 22.5 0.00 0.03
CMCSA 170421P00023750 P 04/21/17 23.8 0.00 0.03
CMCSA 170421P00025000 P 04/21/17 25.0 0.00 0.03
CMCSA 170421P00026250 P 04/21/17 26.3 0.00 0.03
CMCSA 170421P00027500 P 04/21/17 27.5 0.00 0.03
CMCSA 170421P00028750 P 04/21/17 28.8 0.00 0.04
CMCSA 170421P00030000 P 04/21/17 30.0 0.02 0.03
CMCSA 170421P00031250 P 04/21/17 31.3 0.03 0.04
CMCSA 170421P00032500 P 04/21/17 32.5 0.06 0.07
CMCSA 170421P00033750 P 04/21/17 33.8 0.11 0.12
CMCSA 170421P00035000 P 04/21/17 35.0 0.22 0.23
CMCSA 170421P00036250 P 04/21/17 36.3 0.45 0.46
CMCSA 170421P00037500 P 04/21/17 37.5 0.89 0.90
CMCSA 170421P00038750 P 04/21/17 38.8 1.59 1.61
CMCSA 170421P00040000 P 04/21/17 40.0 2.46 2.62
CMCSA 170421P00041250 P 04/21/17 41.3 2.96 3.90
CMCSA 170421P00042500 P 04/21/17 42.5 4.20 4.95
CMCSA 170421P00045000 P 04/21/17 45.0 6.50 7.70
CMCSA 170421P00047500 P 04/21/17 47.5 9.70 9.90
CMCSA 170421P00050000 P 04/21/17 50.0 11.20 12.80
CMCSA 170519C00025000 C 05/19/17 25.0 12.35 13.95
CMCSA 170519C00027500 C 05/19/17 27.5 10.25 10.75
CMCSA 170519C00030000 C 05/19/17 30.0 7.75 8.25
CMCSA 170519C00032500 C 05/19/17 32.5 5.25 5.85
CMCSA 170519C00033750 C 05/19/17 33.8 4.15 4.65
CMCSA 170519C00035000 C 05/19/17 35.0 3.15 3.20
CMCSA 170519C00036250 C 05/19/17 36.3 2.21 2.23
CMCSA 170519C00037500 C 05/19/17 37.5 1.43 1.44
CMCSA 170519C00038750 C 05/19/17 38.8 0.84 0.86
CMCSA 170519C00040000 C 05/19/17 40.0 0.46 0.47
CMCSA 170519C00041250 C 05/19/17 41.3 0.23 0.24
CMCSA 170519C00042500 C 05/19/17 42.5 0.12 0.13
CMCSA 170519C00045000 C 05/19/17 45.0 0.03 0.04
CMCSA 170519C00047500 C 05/19/17 47.5 0.00 0.03
CMCSA 170519C00050000 C 05/19/17 50.0 0.00 0.02
CMCSA 170519P00025000 P 05/19/17 25.0 0.00 0.03
CMCSA 170519P00027500 P 05/19/17 27.5 0.02 0.03
CMCSA 170519P00030000 P 05/19/17 30.0 0.06 0.07
CMCSA 170519P00032500 P 05/19/17 32.5 0.16 0.17
CMCSA 170519P00033750 P 05/19/17 33.8 0.27 0.28
CMCSA 170519P00035000 P 05/19/17 35.0 0.45 0.46
CMCSA 170519P00036250 P 05/19/17 36.3 0.76 0.77
CMCSA 170519P00037500 P 05/19/17 37.5 1.24 1.25
CMCSA 170519P00038750 P 05/19/17 38.8 1.91 1.92
CMCSA 170519P00040000 P 05/19/17 40.0 2.78 2.79
CMCSA 170519P00041250 P 05/19/17 41.3 3.20 3.85
CMCSA 170519P00042500 P 05/19/17 42.5 4.55 5.00
CMCSA 170519P00045000 P 05/19/17 45.0 6.95 7.50
CMCSA 170519P00047500 P 05/19/17 47.5 8.10 10.00
CMCSA 170519P00050000 P 05/19/17 50.0 11.25 12.80
CMCSA 170616C00017500 C 06/16/17 17.5 20.00 21.60
CMCSA 170616C00018750 C 06/16/17 18.8 18.35 20.45
CMCSA 170616C00020000 C 06/16/17 20.0 17.15 18.20
CMCSA 170616C00021250 C 06/16/17 21.3 15.85 17.00
CMCSA 170616C00022500 C 06/16/17 22.5 14.60 15.75
CMCSA 170616C00023750 C 06/16/17 23.8 13.35 14.50
CMCSA 170616C00025000 C 06/16/17 25.0 12.55 13.15
CMCSA 170616C00026250 C 06/16/17 26.3 10.65 12.00
CMCSA 170616C00027500 C 06/16/17 27.5 10.05 10.75
CMCSA 170616C00028750 C 06/16/17 28.8 8.60 10.20
CMCSA 170616C00030000 C 06/16/17 30.0 7.75 8.65
CMCSA 170616C00031250 C 06/16/17 31.3 6.60 6.80
CMCSA 170616C00032500 C 06/16/17 32.5 5.40 5.60
CMCSA 170616C00033750 C 06/16/17 33.8 4.30 4.45
CMCSA 170616C00035000 C 06/16/17 35.0 3.30 3.35
CMCSA 170616C00036250 C 06/16/17 36.3 2.41 2.43
CMCSA 170616C00037500 C 06/16/17 37.5 1.65 1.67
CMCSA 170616C00038750 C 06/16/17 38.8 1.06 1.07
CMCSA 170616C00040000 C 06/16/17 40.0 0.63 0.64
CMCSA 170616C00041250 C 06/16/17 41.3 0.36 0.37
CMCSA 170616C00042500 C 06/16/17 42.5 0.20 0.21
CMCSA 170616C00045000 C 06/16/17 45.0 0.06 0.07
CMCSA 170616C00047500 C 06/16/17 47.5 0.01 0.04
CMCSA 170616C00050000 C 06/16/17 50.0 0.00 0.02
CMCSA 170616P00017500 P 06/16/17 17.5 0.00 0.03
CMCSA 170616P00018750 P 06/16/17 18.8 0.00 0.03
CMCSA 170616P00020000 P 06/16/17 20.0 0.00 0.03
CMCSA 170616P00021250 P 06/16/17 21.3 0.00 0.03
CMCSA 170616P00022500 P 06/16/17 22.5 0.00 0.03
CMCSA 170616P00023750 P 06/16/17 23.8 0.00 0.04
CMCSA 170616P00025000 P 06/16/17 25.0 0.01 0.05
CMCSA 170616P00026250 P 06/16/17 26.3 0.04 0.05
CMCSA 170616P00027500 P 06/16/17 27.5 0.05 0.06
CMCSA 170616P00028750 P 06/16/17 28.8 0.08 0.09
CMCSA 170616P00030000 P 06/16/17 30.0 0.11 0.12
CMCSA 170616P00031250 P 06/16/17 31.3 0.16 0.17
CMCSA 170616P00032500 P 06/16/17 32.5 0.25 0.26
CMCSA 170616P00033750 P 06/16/17 33.8 0.39 0.40
CMCSA 170616P00035000 P 06/16/17 35.0 0.60 0.62
CMCSA 170616P00036250 P 06/16/17 36.3 0.93 0.95
CMCSA 170616P00037500 P 06/16/17 37.5 1.43 1.44
CMCSA 170616P00038750 P 06/16/17 38.8 2.09 2.10
CMCSA 170616P00040000 P 06/16/17 40.0 2.91 2.93
CMCSA 170616P00041250 P 06/16/17 41.3 3.80 3.95
CMCSA 170616P00042500 P 06/16/17 42.5 4.35 5.05
CMCSA 170616P00045000 P 06/16/17 45.0 6.95 7.85
CMCSA 170616P00047500 P 06/16/17 47.5 9.00 10.25
CMCSA 170616P00050000 P 06/16/17 50.0 11.25 12.75
CMCSA 170721C00017500 C 07/21/17 17.5 19.65 21.10
CMCSA 170721C00018750 C 07/21/17 18.8 17.85 20.20
CMCSA 170721C00020000 C 07/21/17 20.0 16.60 18.95
CMCSA 170721C00021250 C 07/21/17 21.3 14.95 17.70
CMCSA 170721C00022500 C 07/21/17 22.5 14.40 16.45
CMCSA 170721C00023750 C 07/21/17 23.8 13.15 15.20
CMCSA 170721C00025000 C 07/21/17 25.0 12.10 13.95
CMCSA 170721C00027500 C 07/21/17 27.5 9.85 11.85
CMCSA 170721C00030000 C 07/21/17 30.0 7.80 8.65
CMCSA 170721C00031250 C 07/21/17 31.3 6.55 7.50
CMCSA 170721C00032500 C 07/21/17 32.5 5.50 6.00
CMCSA 170721C00033750 C 07/21/17 33.8 4.40 4.65
CMCSA 170721C00035000 C 07/21/17 35.0 3.45 3.60
CMCSA 170721C00036250 C 07/21/17 36.3 2.57 2.66
CMCSA 170721C00037500 C 07/21/17 37.5 1.82 1.89
CMCSA 170721C00038750 C 07/21/17 38.8 1.21 1.27
CMCSA 170721C00040000 C 07/21/17 40.0 0.77 0.82
CMCSA 170721C00041250 C 07/21/17 41.3 0.47 0.50
CMCSA 170721C00042500 C 07/21/17 42.5 0.26 0.31
CMCSA 170721C00045000 C 07/21/17 45.0 0.07 0.12
CMCSA 170721C00047500 C 07/21/17 47.5 0.02 0.05
CMCSA 170721C00050000 C 07/21/17 50.0 0.00 0.03
CMCSA 170721P00017500 P 07/21/17 17.5 0.00 0.03
CMCSA 170721P00018750 P 07/21/17 18.8 0.00 0.03
CMCSA 170721P00020000 P 07/21/17 20.0 0.00 0.04
CMCSA 170721P00021250 P 07/21/17 21.3 0.00 0.05
CMCSA 170721P00022500 P 07/21/17 22.5 0.01 0.06
CMCSA 170721P00023750 P 07/21/17 23.8 0.03 0.08
CMCSA 170721P00025000 P 07/21/17 25.0 0.04 0.10
CMCSA 170721P00027500 P 07/21/17 27.5 0.09 0.15
CMCSA 170721P00030000 P 07/21/17 30.0 0.18 0.23
CMCSA 170721P00031250 P 07/21/17 31.3 0.25 0.31
CMCSA 170721P00032500 P 07/21/17 32.5 0.38 0.42
CMCSA 170721P00033750 P 07/21/17 33.8 0.55 0.60
CMCSA 170721P00035000 P 07/21/17 35.0 0.81 0.86
CMCSA 170721P00036250 P 07/21/17 36.3 1.18 1.23
CMCSA 170721P00037500 P 07/21/17 37.5 1.67 1.74
CMCSA 170721P00038750 P 07/21/17 38.8 2.32 2.38
CMCSA 170721P00040000 P 07/21/17 40.0 3.10 3.20
CMCSA 170721P00041250 P 07/21/17 41.3 3.95 4.25
CMCSA 170721P00042500 P 07/21/17 42.5 4.50 5.25
CMCSA 170721P00045000 P 07/21/17 45.0 7.05 7.55
CMCSA 170721P00047500 P 07/21/17 47.5 8.80 10.30
CMCSA 170721P00050000 P 07/21/17 50.0 11.20 13.10
CMCSA 170818C00017500 C 08/18/17 17.5 19.70 21.00
CMCSA 170818C00018750 C 08/18/17 18.8 17.40 20.20
CMCSA 170818C00020000 C 08/18/17 20.0 16.45 18.50
CMCSA 170818C00021250 C 08/18/17 21.3 14.75 18.25
CMCSA 170818C00022500 C 08/18/17 22.5 13.55 17.05
CMCSA 170818C00023750 C 08/18/17 23.8 12.30 15.00
CMCSA 170818C00025000 C 08/18/17 25.0 12.10 13.25
CMCSA 170818C00026250 C 08/18/17 26.3 11.05 13.05
CMCSA 170818C00027500 C 08/18/17 27.5 9.50 10.80
CMCSA 170818C00028750 C 08/18/17 28.8 8.70 9.55
CMCSA 170818C00030000 C 08/18/17 30.0 7.80 8.75
CMCSA 170818C00031250 C 08/18/17 31.3 6.65 7.60
CMCSA 170818C00032500 C 08/18/17 32.5 5.55 6.45
CMCSA 170818C00033750 C 08/18/17 33.8 4.60 4.80
CMCSA 170818C00035000 C 08/18/17 35.0 3.65 3.80
CMCSA 170818C00036250 C 08/18/17 36.3 2.81 2.88
CMCSA 170818C00037500 C 08/18/17 37.5 2.07 2.13
CMCSA 170818C00038750 C 08/18/17 38.8 1.46 1.51
CMCSA 170818C00040000 C 08/18/17 40.0 0.98 1.04
CMCSA 170818C00041250 C 08/18/17 41.3 0.63 0.69
CMCSA 170818C00042500 C 08/18/17 42.5 0.39 0.45
CMCSA 170818C00045000 C 08/18/17 45.0 0.14 0.19
CMCSA 170818C00047500 C 08/18/17 47.5 0.04 0.09
CMCSA 170818P00017500 P 08/18/17 17.5 0.00 0.04
CMCSA 170818P00018750 P 08/18/17 18.8 0.00 0.05
CMCSA 170818P00020000 P 08/18/17 20.0 0.01 0.06
CMCSA 170818P00021250 P 08/18/17 21.3 0.02 0.07
CMCSA 170818P00022500 P 08/18/17 22.5 0.04 0.09
CMCSA 170818P00023750 P 08/18/17 23.8 0.06 0.12
CMCSA 170818P00025000 P 08/18/17 25.0 0.08 0.14
CMCSA 170818P00026250 P 08/18/17 26.3 0.11 0.16
CMCSA 170818P00027500 P 08/18/17 27.5 0.15 0.20
CMCSA 170818P00028750 P 08/18/17 28.8 0.19 0.25
CMCSA 170818P00030000 P 08/18/17 30.0 0.26 0.32
CMCSA 170818P00031250 P 08/18/17 31.3 0.37 0.42
CMCSA 170818P00032500 P 08/18/17 32.5 0.52 0.56
CMCSA 170818P00033750 P 08/18/17 33.8 0.73 0.77
CMCSA 170818P00035000 P 08/18/17 35.0 1.02 1.08
CMCSA 170818P00036250 P 08/18/17 36.3 1.40 1.47
CMCSA 170818P00037500 P 08/18/17 37.5 1.91 1.98
CMCSA 170818P00038750 P 08/18/17 38.8 2.55 2.62
CMCSA 170818P00040000 P 08/18/17 40.0 3.30 3.40
CMCSA 170818P00041250 P 08/18/17 41.3 4.20 4.30
CMCSA 170818P00042500 P 08/18/17 42.5 5.15 5.35
CMCSA 170818P00045000 P 08/18/17 45.0 7.05 7.60
CMCSA 170818P00047500 P 08/18/17 47.5 9.45 10.40
CMCSA 170915C00017500 C 09/15/17 17.5 20.15 20.75
CMCSA 170915C00018750 C 09/15/17 18.8 17.40 20.20
CMCSA 170915C00020000 C 09/15/17 20.0 16.90 18.90
CMCSA 170915C00021250 C 09/15/17 21.3 15.65 17.70
CMCSA 170915C00022500 C 09/15/17 22.5 14.85 16.45
CMCSA 170915C00023750 C 09/15/17 23.8 13.50 15.85
CMCSA 170915C00025000 C 09/15/17 25.0 12.50 13.30
CMCSA 170915C00026250 C 09/15/17 26.3 10.75 12.05
CMCSA 170915C00027500 C 09/15/17 27.5 9.95 10.85
CMCSA 170915C00028750 C 09/15/17 28.8 9.10 9.70
CMCSA 170915C00030000 C 09/15/17 30.0 7.95 8.45
CMCSA 170915C00031250 C 09/15/17 31.3 6.85 7.40
CMCSA 170915C00032500 C 09/15/17 32.5 5.80 6.05
CMCSA 170915C00033750 C 09/15/17 33.8 4.75 5.05
CMCSA 170915C00035000 C 09/15/17 35.0 3.80 4.05
CMCSA 170915C00036250 C 09/15/17 36.3 3.00 3.10
CMCSA 170915C00037500 C 09/15/17 37.5 2.26 2.32
CMCSA 170915C00038750 C 09/15/17 38.8 1.65 1.69
CMCSA 170915C00040000 C 09/15/17 40.0 1.16 1.20
CMCSA 170915C00041250 C 09/15/17 41.3 0.79 0.83
CMCSA 170915C00042500 C 09/15/17 42.5 0.52 0.56
CMCSA 170915C00045000 C 09/15/17 45.0 0.20 0.25
CMCSA 170915C00047500 C 09/15/17 47.5 0.07 0.12
CMCSA 170915P00017500 P 09/15/17 17.5 0.01 0.05
CMCSA 170915P00018750 P 09/15/17 18.8 0.02 0.07
CMCSA 170915P00020000 P 09/15/17 20.0 0.03 0.08
CMCSA 170915P00021250 P 09/15/17 21.3 0.05 0.10
CMCSA 170915P00022500 P 09/15/17 22.5 0.07 0.12
CMCSA 170915P00023750 P 09/15/17 23.8 0.09 0.15
CMCSA 170915P00025000 P 09/15/17 25.0 0.12 0.18
CMCSA 170915P00026250 P 09/15/17 26.3 0.16 0.21
CMCSA 170915P00027500 P 09/15/17 27.5 0.20 0.26
CMCSA 170915P00028750 P 09/15/17 28.8 0.26 0.32
CMCSA 170915P00030000 P 09/15/17 30.0 0.35 0.40
CMCSA 170915P00031250 P 09/15/17 31.3 0.48 0.52
CMCSA 170915P00032500 P 09/15/17 32.5 0.65 0.69
CMCSA 170915P00033750 P 09/15/17 33.8 0.87 0.92
CMCSA 170915P00035000 P 09/15/17 35.0 1.17 1.23
CMCSA 170915P00036250 P 09/15/17 36.3 1.56 1.63
CMCSA 170915P00037500 P 09/15/17 37.5 2.07 2.13
CMCSA 170915P00038750 P 09/15/17 38.8 2.70 2.76
CMCSA 170915P00040000 P 09/15/17 40.0 3.45 3.55
CMCSA 170915P00041250 P 09/15/17 41.3 4.30 4.40
CMCSA 170915P00042500 P 09/15/17 42.5 5.20 5.45
CMCSA 170915P00045000 P 09/15/17 45.0 7.10 7.85
CMCSA 170915P00047500 P 09/15/17 47.5 8.90 10.40
CMCSA 171020C00020000 C 10/20/17 20.0 17.35 18.90
CMCSA 171020C00022500 C 10/20/17 22.5 14.60 17.10
CMCSA 171020C00025000 C 10/20/17 25.0 12.30 14.25
CMCSA 171020C00027500 C 10/20/17 27.5 10.35 12.20
CMCSA 171020C00030000 C 10/20/17 30.0 8.00 8.65
CMCSA 171020C00032500 C 10/20/17 32.5 5.90 6.20
CMCSA 171020C00035000 C 10/20/17 35.0 4.00 4.20
CMCSA 171020C00037500 C 10/20/17 37.5 2.47 2.53
CMCSA 171020C00040000 C 10/20/17 40.0 1.34 1.40
CMCSA 171020C00042500 C 10/20/17 42.5 0.65 0.70
CMCSA 171020C00045000 C 10/20/17 45.0 0.29 0.34
CMCSA 171020C00047500 C 10/20/17 47.5 0.12 0.17
CMCSA 171020C00050000 C 10/20/17 50.0 0.04 0.09
CMCSA 171020C00055000 C 10/20/17 55.0 0.00 0.05
CMCSA 171020P00020000 P 10/20/17 20.0 0.07 0.12
CMCSA 171020P00022500 P 10/20/17 22.5 0.12 0.18
CMCSA 171020P00025000 P 10/20/17 25.0 0.19 0.25
CMCSA 171020P00027500 P 10/20/17 27.5 0.29 0.35
CMCSA 171020P00030000 P 10/20/17 30.0 0.49 0.53
CMCSA 171020P00032500 P 10/20/17 32.5 0.83 0.88
CMCSA 171020P00035000 P 10/20/17 35.0 1.41 1.47
CMCSA 171020P00037500 P 10/20/17 37.5 2.34 2.41
CMCSA 171020P00040000 P 10/20/17 40.0 3.70 3.80
CMCSA 171020P00042500 P 10/20/17 42.5 5.40 5.65
CMCSA 171020P00045000 P 10/20/17 45.0 7.20 7.75
CMCSA 171020P00047500 P 10/20/17 47.5 9.50 10.10
CMCSA 171020P00050000 P 10/20/17 50.0 11.95 13.20
CMCSA 171020P00055000 P 10/20/17 55.0 16.25 18.00
CMCSA 180119C00013750 C 01/19/18 13.8 22.45 26.25
CMCSA 180119C00015000 C 01/19/18 15.0 21.95 24.50
CMCSA 180119C00016250 C 01/19/18 16.3 20.70 23.05
CMCSA 180119C00017500 C 01/19/18 17.5 20.20 22.65
CMCSA 180119C00018750 C 01/19/18 18.8 18.95 19.55
CMCSA 180119C00020000 C 01/19/18 20.0 16.55 19.75
CMCSA 180119C00021250 C 01/19/18 21.3 15.35 18.45
CMCSA 180119C00022500 C 01/19/18 22.5 14.15 17.25
CMCSA 180119C00023750 C 01/19/18 23.8 12.90 16.10
CMCSA 180119C00025000 C 01/19/18 25.0 12.85 13.45
CMCSA 180119C00026250 C 01/19/18 26.3 11.70 12.35
CMCSA 180119C00027500 C 01/19/18 27.5 10.35 11.15
CMCSA 180119C00028750 C 01/19/18 28.8 9.25 10.05
CMCSA 180119C00030000 C 01/19/18 30.0 8.40 8.95
CMCSA 180119C00031250 C 01/19/18 31.3 7.35 7.55
CMCSA 180119C00032500 C 01/19/18 32.5 6.35 6.50
CMCSA 180119C00033750 C 01/19/18 33.8 5.45 5.55
CMCSA 180119C00035000 C 01/19/18 35.0 4.55 4.65
CMCSA 180119C00036250 C 01/19/18 36.3 3.75 3.85
CMCSA 180119C00037500 C 01/19/18 37.5 3.05 3.15
CMCSA 180119C00038750 C 01/19/18 38.8 2.44 2.49
CMCSA 180119C00040000 C 01/19/18 40.0 1.90 1.95
CMCSA 180119C00041250 C 01/19/18 41.3 1.45 1.51
CMCSA 180119C00042500 C 01/19/18 42.5 1.09 1.15
CMCSA 180119C00045000 C 01/19/18 45.0 0.60 0.63
CMCSA 180119C00047500 C 01/19/18 47.5 0.31 0.34
CMCSA 180119P00013750 P 01/19/18 13.8 0.05 0.09
CMCSA 180119P00015000 P 01/19/18 15.0 0.06 0.12
CMCSA 180119P00016250 P 01/19/18 16.3 0.09 0.12
CMCSA 180119P00017500 P 01/19/18 17.5 0.12 0.15
CMCSA 180119P00018750 P 01/19/18 18.8 0.15 0.18
CMCSA 180119P00020000 P 01/19/18 20.0 0.18 0.21
CMCSA 180119P00021250 P 01/19/18 21.3 0.21 0.25
CMCSA 180119P00022500 P 01/19/18 22.5 0.26 0.29
CMCSA 180119P00023750 P 01/19/18 23.8 0.31 0.34
CMCSA 180119P00025000 P 01/19/18 25.0 0.37 0.41
CMCSA 180119P00026250 P 01/19/18 26.3 0.46 0.48
CMCSA 180119P00027500 P 01/19/18 27.5 0.56 0.58
CMCSA 180119P00028750 P 01/19/18 28.8 0.69 0.71
CMCSA 180119P00030000 P 01/19/18 30.0 0.85 0.86
CMCSA 180119P00031250 P 01/19/18 31.3 1.04 1.06
CMCSA 180119P00032500 P 01/19/18 32.5 1.29 1.31
CMCSA 180119P00033750 P 01/19/18 33.8 1.60 1.62
CMCSA 180119P00035000 P 01/19/18 35.0 1.98 1.99
CMCSA 180119P00036250 P 01/19/18 36.3 2.42 2.44
CMCSA 180119P00037500 P 01/19/18 37.5 2.96 2.97
CMCSA 180119P00038750 P 01/19/18 38.8 3.50 3.60
CMCSA 180119P00040000 P 01/19/18 40.0 4.20 4.30
CMCSA 180119P00041250 P 01/19/18 41.3 5.00 5.10
CMCSA 180119P00042500 P 01/19/18 42.5 5.90 6.00
CMCSA 180119P00045000 P 01/19/18 45.0 7.80 8.00
CMCSA 180119P00047500 P 01/19/18 47.5 9.65 10.25
CMCSA 190118C00016250 C 01/18/19 16.3 21.25 22.20
CMCSA 190118C00017500 C 01/18/19 17.5 19.05 22.20
CMCSA 190118C00018750 C 01/18/19 18.8 17.25 21.60
CMCSA 190118C00020000 C 01/18/19 20.0 16.70 19.90
CMCSA 190118C00021250 C 01/18/19 21.3 15.25 19.05
CMCSA 190118C00022500 C 01/18/19 22.5 15.15 16.35
CMCSA 190118C00023750 C 01/18/19 23.8 12.95 15.25
CMCSA 190118C00025000 C 01/18/19 25.0 12.65 14.20
CMCSA 190118C00026250 C 01/18/19 26.3 11.20 13.15
CMCSA 190118C00027500 C 01/18/19 27.5 10.40 12.15
CMCSA 190118C00028750 C 01/18/19 28.8 10.00 11.05
CMCSA 190118C00030000 C 01/18/19 30.0 9.05 10.10
CMCSA 190118C00031250 C 01/18/19 31.3 8.10 9.20
CMCSA 190118C00032500 C 01/18/19 32.5 7.60 8.40
CMCSA 190118C00033750 C 01/18/19 33.8 6.80 7.50
CMCSA 190118C00035000 C 01/18/19 35.0 6.00 6.75
CMCSA 190118C00036250 C 01/18/19 36.3 5.25 6.00
CMCSA 190118C00037500 C 01/18/19 37.5 4.30 4.95
CMCSA 190118C00038750 C 01/18/19 38.8 4.00 4.35
CMCSA 190118C00040000 C 01/18/19 40.0 3.45 4.05
CMCSA 190118C00041250 C 01/18/19 41.3 2.92 3.40
CMCSA 190118C00042500 C 01/18/19 42.5 2.48 2.71
CMCSA 190118C00045000 C 01/18/19 45.0 1.76 1.92
CMCSA 190118C00047500 C 01/18/19 47.5 1.05 1.54
CMCSA 190118C00050000 C 01/18/19 50.0 0.72 1.06
CMCSA 190118C00052500 C 01/18/19 52.5 0.33 0.91
CMCSA 190118C00055000 C 01/18/19 55.0 0.25 0.65
CMCSA 190118P00016250 P 01/18/19 16.3 0.23 0.57
CMCSA 190118P00017500 P 01/18/19 17.5 0.29 0.65
CMCSA 190118P00018750 P 01/18/19 18.8 0.28 0.73
CMCSA 190118P00020000 P 01/18/19 20.0 0.46 0.83
CMCSA 190118P00021250 P 01/18/19 21.3 0.54 0.94
CMCSA 190118P00022500 P 01/18/19 22.5 0.65 1.06
CMCSA 190118P00023750 P 01/18/19 23.8 0.77 1.20
CMCSA 190118P00025000 P 01/18/19 25.0 0.92 1.37
CMCSA 190118P00026250 P 01/18/19 26.3 1.10 1.40
CMCSA 190118P00027500 P 01/18/19 27.5 1.36 1.61
CMCSA 190118P00028750 P 01/18/19 28.8 1.53 1.84
CMCSA 190118P00030000 P 01/18/19 30.0 1.79 2.10
CMCSA 190118P00031250 P 01/18/19 31.3 2.16 2.41
CMCSA 190118P00032500 P 01/18/19 32.5 2.42 2.72
CMCSA 190118P00033750 P 01/18/19 33.8 2.88 3.10
CMCSA 190118P00035000 P 01/18/19 35.0 3.30 3.60
CMCSA 190118P00036250 P 01/18/19 36.3 3.70 4.05
CMCSA 190118P00037500 P 01/18/19 37.5 4.25 4.60
CMCSA 190118P00038750 P 01/18/19 38.8 4.85 5.25
CMCSA 190118P00040000 P 01/18/19 40.0 5.45 5.95
CMCSA 190118P00041250 P 01/18/19 41.3 6.15 6.70
CMCSA 190118P00042500 P 01/18/19 42.5 6.90 7.50
CMCSA 190118P00045000 P 01/18/19 45.0 8.55 9.25
CMCSA 190118P00047500 P 01/18/19 47.5 10.45 11.10
CMCSA 190118P00050000 P 01/18/19 50.0 12.40 13.35
CMCSA 190118P00052500 P 01/18/19 52.5 13.45 16.50
CMCSA 190118P00055000 P 01/18/19 55.0 16.95 18.75

OPRA data is delayed 15 minutes.