Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Comcast Corporation (CMCSA)
As of Jun 25 2018 1:02PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMCSA 180629C00024000 C Jun 29, 2018 24.0 7.50 11.45
CMCSA 180629C00024500 C Jun 29, 2018 24.5 7.00 11.10
CMCSA 180629C00025000 C Jun 29, 2018 25.0 6.50 10.45
CMCSA 180629C00025500 C Jun 29, 2018 25.5 5.85 9.95
CMCSA 180629C00026000 C Jun 29, 2018 26.0 5.55 8.95
CMCSA 180629C00026500 C Jun 29, 2018 26.5 5.00 8.45
CMCSA 180629C00027000 C Jun 29, 2018 27.0 4.65 7.95
CMCSA 180629C00027500 C Jun 29, 2018 27.5 4.20 7.50
CMCSA 180629C00028000 C Jun 29, 2018 28.0 3.80 7.00
CMCSA 180629C00028500 C Jun 29, 2018 28.5 3.10 6.50
CMCSA 180629C00029000 C Jun 29, 2018 29.0 4.15 4.60
CMCSA 180629C00029500 C Jun 29, 2018 29.5 2.07 5.45
CMCSA 180629C00030000 C Jun 29, 2018 30.0 3.10 4.00
CMCSA 180629C00030500 C Jun 29, 2018 30.5 2.63 2.96
CMCSA 180629C00031000 C Jun 29, 2018 31.0 1.25 3.95
CMCSA 180629C00031500 C Jun 29, 2018 31.5 1.76 2.62
CMCSA 180629C00032000 C Jun 29, 2018 32.0 1.36 2.14
CMCSA 180629C00032500 C Jun 29, 2018 32.5 1.00 1.33
CMCSA 180629C00033000 C Jun 29, 2018 33.0 0.63 1.10
CMCSA 180629C00033500 C Jun 29, 2018 33.5 0.44 0.58
CMCSA 180629C00034000 C Jun 29, 2018 34.0 0.30 0.33
CMCSA 180629C00034500 C Jun 29, 2018 34.5 0.17 0.22
CMCSA 180629C00035000 C Jun 29, 2018 35.0 0.08 0.10
CMCSA 180629C00035500 C Jun 29, 2018 35.5 0.03 0.09
CMCSA 180629C00036000 C Jun 29, 2018 36.0 0.00 0.05
CMCSA 180629C00036500 C Jun 29, 2018 36.5 0.00 0.09
CMCSA 180629C00037000 C Jun 29, 2018 37.0 0.00 0.04
CMCSA 180629C00037500 C Jun 29, 2018 37.5 0.00 0.44
CMCSA 180629C00038000 C Jun 29, 2018 38.0 0.00 0.03
CMCSA 180629C00039000 C Jun 29, 2018 39.0 0.00 0.34
CMCSA 180629C00040000 C Jun 29, 2018 40.0 0.00 0.32
CMCSA 180629C00041000 C Jun 29, 2018 41.0 0.00 0.34
CMCSA 180629P00024000 P Jun 29, 2018 24.0 0.00 0.32
CMCSA 180629P00024500 P Jun 29, 2018 24.5 0.00 0.31
CMCSA 180629P00025000 P Jun 29, 2018 25.0 0.00 0.07
CMCSA 180629P00025500 P Jun 29, 2018 25.5 0.00 0.31
CMCSA 180629P00026000 P Jun 29, 2018 26.0 0.00 0.35
CMCSA 180629P00026500 P Jun 29, 2018 26.5 0.00 0.70
CMCSA 180629P00027000 P Jun 29, 2018 27.0 0.00 0.09
CMCSA 180629P00027500 P Jun 29, 2018 27.5 0.00 0.07
CMCSA 180629P00028000 P Jun 29, 2018 28.0 0.00 0.29
CMCSA 180629P00028500 P Jun 29, 2018 28.5 0.01 0.07
CMCSA 180629P00029000 P Jun 29, 2018 29.0 0.00 0.04
CMCSA 180629P00029500 P Jun 29, 2018 29.5 0.00 0.09
CMCSA 180629P00030000 P Jun 29, 2018 30.0 0.00 0.06
CMCSA 180629P00030500 P Jun 29, 2018 30.5 0.00 0.11
CMCSA 180629P00031000 P Jun 29, 2018 31.0 0.04 0.12
CMCSA 180629P00031500 P Jun 29, 2018 31.5 0.10 0.13
CMCSA 180629P00032000 P Jun 29, 2018 32.0 0.17 0.20
CMCSA 180629P00032500 P Jun 29, 2018 32.5 0.26 0.38
CMCSA 180629P00033000 P Jun 29, 2018 33.0 0.46 0.57
CMCSA 180629P00033500 P Jun 29, 2018 33.5 0.66 0.88
CMCSA 180629P00034000 P Jun 29, 2018 34.0 0.97 1.21
CMCSA 180629P00034500 P Jun 29, 2018 34.5 1.33 2.21
CMCSA 180629P00035000 P Jun 29, 2018 35.0 0.23 2.51
CMCSA 180629P00035500 P Jun 29, 2018 35.5 0.74 3.85
CMCSA 180629P00036000 P Jun 29, 2018 36.0 1.11 4.25
CMCSA 180629P00036500 P Jun 29, 2018 36.5 1.62 4.70
CMCSA 180629P00037000 P Jun 29, 2018 37.0 2.11 5.35
CMCSA 180629P00037500 P Jun 29, 2018 37.5 2.60 5.85
CMCSA 180629P00038000 P Jun 29, 2018 38.0 3.10 6.40
CMCSA 180629P00039000 P Jun 29, 2018 39.0 4.20 7.50
CMCSA 180629P00040000 P Jun 29, 2018 40.0 5.20 8.40
CMCSA 180629P00041000 P Jun 29, 2018 41.0 6.00 10.05
CMCSA 180706C00025000 C Jul 06, 2018 25.0 6.70 10.00
CMCSA 180706C00025500 C Jul 06, 2018 25.5 6.05 9.45
CMCSA 180706C00026000 C Jul 06, 2018 26.0 5.60 9.10
CMCSA 180706C00026500 C Jul 06, 2018 26.5 5.05 8.45
CMCSA 180706C00027000 C Jul 06, 2018 27.0 4.55 7.90
CMCSA 180706C00027500 C Jul 06, 2018 27.5 4.20 7.45
CMCSA 180706C00028000 C Jul 06, 2018 28.0 3.70 7.00
CMCSA 180706C00028500 C Jul 06, 2018 28.5 3.25 6.35
CMCSA 180706C00029000 C Jul 06, 2018 29.0 2.62 5.85
CMCSA 180706C00029500 C Jul 06, 2018 29.5 2.11 5.20
CMCSA 180706C00030000 C Jul 06, 2018 30.0 1.67 4.60
CMCSA 180706C00030500 C Jul 06, 2018 30.5 1.15 4.40
CMCSA 180706C00031000 C Jul 06, 2018 31.0 0.73 2.88
CMCSA 180706C00031500 C Jul 06, 2018 31.5 1.81 2.83
CMCSA 180706C00032000 C Jul 06, 2018 32.0 1.39 2.73
CMCSA 180706C00032500 C Jul 06, 2018 32.5 1.04 1.43
CMCSA 180706C00033000 C Jul 06, 2018 33.0 0.75 0.99
CMCSA 180706C00033500 C Jul 06, 2018 33.5 0.51 0.71
CMCSA 180706C00034000 C Jul 06, 2018 34.0 0.35 0.50
CMCSA 180706C00034500 C Jul 06, 2018 34.5 0.20 0.35
CMCSA 180706C00035000 C Jul 06, 2018 35.0 0.14 0.22
CMCSA 180706C00035500 C Jul 06, 2018 35.5 0.08 0.15
CMCSA 180706C00036000 C Jul 06, 2018 36.0 0.05 0.08
CMCSA 180706C00036500 C Jul 06, 2018 36.5 0.00 0.12
CMCSA 180706C00037000 C Jul 06, 2018 37.0 0.00 0.35
CMCSA 180706C00037500 C Jul 06, 2018 37.5 0.00 0.25
CMCSA 180706C00038000 C Jul 06, 2018 38.0 0.00 0.32
CMCSA 180706C00038500 C Jul 06, 2018 38.5 0.00 0.40
CMCSA 180706C00039000 C Jul 06, 2018 39.0 0.00 0.07
CMCSA 180706C00040000 C Jul 06, 2018 40.0 0.00 0.35
CMCSA 180706P00025000 P Jul 06, 2018 25.0 0.00 0.33
CMCSA 180706P00025500 P Jul 06, 2018 25.5 0.00 0.73
CMCSA 180706P00026000 P Jul 06, 2018 26.0 0.00 0.73
CMCSA 180706P00026500 P Jul 06, 2018 26.5 0.00 0.71
CMCSA 180706P00027000 P Jul 06, 2018 27.0 0.00 0.69
CMCSA 180706P00027500 P Jul 06, 2018 27.5 0.00 0.17
CMCSA 180706P00028000 P Jul 06, 2018 28.0 0.01 0.36
CMCSA 180706P00028500 P Jul 06, 2018 28.5 0.00 0.36
CMCSA 180706P00029000 P Jul 06, 2018 29.0 0.00 0.30
CMCSA 180706P00029500 P Jul 06, 2018 29.5 0.03 0.31
CMCSA 180706P00030000 P Jul 06, 2018 30.0 0.06 0.29
CMCSA 180706P00030500 P Jul 06, 2018 30.5 0.09 0.27
CMCSA 180706P00031000 P Jul 06, 2018 31.0 0.13 0.32
CMCSA 180706P00031500 P Jul 06, 2018 31.5 0.19 0.40
CMCSA 180706P00032000 P Jul 06, 2018 32.0 0.31 0.47
CMCSA 180706P00032500 P Jul 06, 2018 32.5 0.47 0.73
CMCSA 180706P00033000 P Jul 06, 2018 33.0 0.65 0.92
CMCSA 180706P00033500 P Jul 06, 2018 33.5 0.90 1.19
CMCSA 180706P00034000 P Jul 06, 2018 34.0 1.26 2.97
CMCSA 180706P00034500 P Jul 06, 2018 34.5 1.60 2.51
CMCSA 180706P00035000 P Jul 06, 2018 35.0 0.51 3.65
CMCSA 180706P00035500 P Jul 06, 2018 35.5 0.87 4.20
CMCSA 180706P00036000 P Jul 06, 2018 36.0 1.44 4.40
CMCSA 180706P00036500 P Jul 06, 2018 36.5 1.82 4.95
CMCSA 180706P00037000 P Jul 06, 2018 37.0 2.30 5.60
CMCSA 180706P00037500 P Jul 06, 2018 37.5 2.79 6.10
CMCSA 180706P00038000 P Jul 06, 2018 38.0 3.30 6.65
CMCSA 180706P00038500 P Jul 06, 2018 38.5 3.75 7.15
CMCSA 180706P00039000 P Jul 06, 2018 39.0 4.25 7.70
CMCSA 180706P00040000 P Jul 06, 2018 40.0 5.20 8.60
CMCSA 180713C00024500 C Jul 13, 2018 24.5 6.85 10.80
CMCSA 180713C00025000 C Jul 13, 2018 25.0 6.50 10.30
CMCSA 180713C00025500 C Jul 13, 2018 25.5 5.80 9.70
CMCSA 180713C00026000 C Jul 13, 2018 26.0 5.55 8.95
CMCSA 180713C00026500 C Jul 13, 2018 26.5 5.15 8.35
CMCSA 180713C00027000 C Jul 13, 2018 27.0 4.65 7.95
CMCSA 180713C00027500 C Jul 13, 2018 27.5 4.00 7.45
CMCSA 180713C00028000 C Jul 13, 2018 28.0 3.60 6.90
CMCSA 180713C00028500 C Jul 13, 2018 28.5 3.20 6.40
CMCSA 180713C00029000 C Jul 13, 2018 29.0 2.61 5.80
CMCSA 180713C00029500 C Jul 13, 2018 29.5 2.10 5.40
CMCSA 180713C00030000 C Jul 13, 2018 30.0 1.61 5.05
CMCSA 180713C00030500 C Jul 13, 2018 30.5 1.78 3.15
CMCSA 180713C00031000 C Jul 13, 2018 31.0 1.94 2.74
CMCSA 180713C00031500 C Jul 13, 2018 31.5 1.98 2.10
CMCSA 180713C00032000 C Jul 13, 2018 32.0 1.60 1.70
CMCSA 180713C00032500 C Jul 13, 2018 32.5 1.25 1.36
CMCSA 180713C00033000 C Jul 13, 2018 33.0 0.95 1.06
CMCSA 180713C00033500 C Jul 13, 2018 33.5 0.72 0.81
CMCSA 180713C00034000 C Jul 13, 2018 34.0 0.51 0.59
CMCSA 180713C00034500 C Jul 13, 2018 34.5 0.37 0.43
CMCSA 180713C00035000 C Jul 13, 2018 35.0 0.24 0.31
CMCSA 180713C00035500 C Jul 13, 2018 35.5 0.16 0.22
CMCSA 180713C00036000 C Jul 13, 2018 36.0 0.11 0.16
CMCSA 180713C00036500 C Jul 13, 2018 36.5 0.08 0.12
CMCSA 180713C00037000 C Jul 13, 2018 37.0 0.04 0.09
CMCSA 180713C00037500 C Jul 13, 2018 37.5 0.02 0.08
CMCSA 180713C00038000 C Jul 13, 2018 38.0 0.00 0.06
CMCSA 180713C00038500 C Jul 13, 2018 38.5 0.00 0.06
CMCSA 180713C00039500 C Jul 13, 2018 39.5 0.00 0.05
CMCSA 180713C00040000 C Jul 13, 2018 40.0 0.00 0.03
CMCSA 180713P00024500 P Jul 13, 2018 24.5 0.00 0.04
CMCSA 180713P00025000 P Jul 13, 2018 25.0 0.00 0.05
CMCSA 180713P00025500 P Jul 13, 2018 25.5 0.00 0.05
CMCSA 180713P00026000 P Jul 13, 2018 26.0 0.00 0.04
CMCSA 180713P00026500 P Jul 13, 2018 26.5 0.00 0.05
CMCSA 180713P00027000 P Jul 13, 2018 27.0 0.00 0.06
CMCSA 180713P00027500 P Jul 13, 2018 27.5 0.00 0.06
CMCSA 180713P00028000 P Jul 13, 2018 28.0 0.03 0.08
CMCSA 180713P00028500 P Jul 13, 2018 28.5 0.04 0.09
CMCSA 180713P00029000 P Jul 13, 2018 29.0 0.07 0.11
CMCSA 180713P00029500 P Jul 13, 2018 29.5 0.10 0.13
CMCSA 180713P00030000 P Jul 13, 2018 30.0 0.14 0.18
CMCSA 180713P00030500 P Jul 13, 2018 30.5 0.18 0.23
CMCSA 180713P00031000 P Jul 13, 2018 31.0 0.25 0.31
CMCSA 180713P00031500 P Jul 13, 2018 31.5 0.33 0.41
CMCSA 180713P00032000 P Jul 13, 2018 32.0 0.47 0.54
CMCSA 180713P00032500 P Jul 13, 2018 32.5 0.62 0.69
CMCSA 180713P00033000 P Jul 13, 2018 33.0 0.84 0.91
CMCSA 180713P00033500 P Jul 13, 2018 33.5 1.10 1.16
CMCSA 180713P00034000 P Jul 13, 2018 34.0 1.38 1.48
CMCSA 180713P00034500 P Jul 13, 2018 34.5 1.74 1.82
CMCSA 180713P00035000 P Jul 13, 2018 35.0 2.08 2.22
CMCSA 180713P00035500 P Jul 13, 2018 35.5 2.50 2.64
CMCSA 180713P00036000 P Jul 13, 2018 36.0 1.40 3.65
CMCSA 180713P00036500 P Jul 13, 2018 36.5 1.83 5.10
CMCSA 180713P00037000 P Jul 13, 2018 37.0 2.31 5.55
CMCSA 180713P00037500 P Jul 13, 2018 37.5 2.83 5.90
CMCSA 180713P00038000 P Jul 13, 2018 38.0 3.40 6.50
CMCSA 180713P00038500 P Jul 13, 2018 38.5 3.85 7.05
CMCSA 180713P00039500 P Jul 13, 2018 39.5 4.85 8.00
CMCSA 180713P00040000 P Jul 13, 2018 40.0 5.20 8.65
CMCSA 180720C00020000 C Jul 20, 2018 20.0 11.95 14.95
CMCSA 180720C00022500 C Jul 20, 2018 22.5 9.30 12.10
CMCSA 180720C00025000 C Jul 20, 2018 25.0 6.55 9.90
CMCSA 180720C00026000 C Jul 20, 2018 26.0 5.65 8.80
CMCSA 180720C00026500 C Jul 20, 2018 26.5 5.10 8.40
CMCSA 180720C00027000 C Jul 20, 2018 27.0 4.70 7.80
CMCSA 180720C00027500 C Jul 20, 2018 27.5 5.65 6.05
CMCSA 180720C00028000 C Jul 20, 2018 28.0 3.75 6.85
CMCSA 180720C00028500 C Jul 20, 2018 28.5 3.80 6.40
CMCSA 180720C00029000 C Jul 20, 2018 29.0 3.45 5.80
CMCSA 180720C00029500 C Jul 20, 2018 29.5 2.26 5.30
CMCSA 180720C00030000 C Jul 20, 2018 30.0 3.35 3.50
CMCSA 180720C00030500 C Jul 20, 2018 30.5 2.26 3.50
CMCSA 180720C00031000 C Jul 20, 2018 31.0 2.47 2.57
CMCSA 180720C00031500 C Jul 20, 2018 31.5 2.06 2.18
CMCSA 180720C00032000 C Jul 20, 2018 32.0 1.69 1.82
CMCSA 180720C00032500 C Jul 20, 2018 32.5 1.39 1.49
CMCSA 180720C00033000 C Jul 20, 2018 33.0 1.12 1.19
CMCSA 180720C00033500 C Jul 20, 2018 33.5 0.84 0.94
CMCSA 180720C00034000 C Jul 20, 2018 34.0 0.65 0.73
CMCSA 180720C00034500 C Jul 20, 2018 34.5 0.48 0.55
CMCSA 180720C00035000 C Jul 20, 2018 35.0 0.38 0.41
CMCSA 180720C00035500 C Jul 20, 2018 35.5 0.25 0.31
CMCSA 180720C00036000 C Jul 20, 2018 36.0 0.18 0.23
CMCSA 180720C00036500 C Jul 20, 2018 36.5 0.12 0.17
CMCSA 180720C00037000 C Jul 20, 2018 37.0 0.08 0.13
CMCSA 180720C00037500 C Jul 20, 2018 37.5 0.05 0.10
CMCSA 180720C00038000 C Jul 20, 2018 38.0 0.03 0.08
CMCSA 180720C00038500 C Jul 20, 2018 38.5 0.02 0.06
CMCSA 180720C00039000 C Jul 20, 2018 39.0 0.01 0.05
CMCSA 180720C00039500 C Jul 20, 2018 39.5 0.00 0.04
CMCSA 180720C00040000 C Jul 20, 2018 40.0 0.01 0.03
CMCSA 180720C00041000 C Jul 20, 2018 41.0 0.00 0.03
CMCSA 180720C00042500 C Jul 20, 2018 42.5 0.00 0.03
CMCSA 180720C00045000 C Jul 20, 2018 45.0 0.00 0.03
CMCSA 180720C00047500 C Jul 20, 2018 47.5 0.00 0.03
CMCSA 180720C00050000 C Jul 20, 2018 50.0 0.00 0.02
CMCSA 180720C00055000 C Jul 20, 2018 55.0 0.00 0.03
CMCSA 180720P00020000 P Jul 20, 2018 20.0 0.00 0.02
CMCSA 180720P00022500 P Jul 20, 2018 22.5 0.00 0.03
CMCSA 180720P00025000 P Jul 20, 2018 25.0 0.00 0.05
CMCSA 180720P00026000 P Jul 20, 2018 26.0 0.00 0.05
CMCSA 180720P00026500 P Jul 20, 2018 26.5 0.00 0.05
CMCSA 180720P00027000 P Jul 20, 2018 27.0 0.02 0.06
CMCSA 180720P00027500 P Jul 20, 2018 27.5 0.04 0.08
CMCSA 180720P00028000 P Jul 20, 2018 28.0 0.05 0.11
CMCSA 180720P00028500 P Jul 20, 2018 28.5 0.08 0.12
CMCSA 180720P00029000 P Jul 20, 2018 29.0 0.11 0.15
CMCSA 180720P00029500 P Jul 20, 2018 29.5 0.15 0.19
CMCSA 180720P00030000 P Jul 20, 2018 30.0 0.19 0.23
CMCSA 180720P00030500 P Jul 20, 2018 30.5 0.26 0.31
CMCSA 180720P00031000 P Jul 20, 2018 31.0 0.35 0.39
CMCSA 180720P00031500 P Jul 20, 2018 31.5 0.44 0.52
CMCSA 180720P00032000 P Jul 20, 2018 32.0 0.57 0.65
CMCSA 180720P00032500 P Jul 20, 2018 32.5 0.77 0.83
CMCSA 180720P00033000 P Jul 20, 2018 33.0 0.96 1.05
CMCSA 180720P00033500 P Jul 20, 2018 33.5 1.22 1.30
CMCSA 180720P00034000 P Jul 20, 2018 34.0 1.50 1.59
CMCSA 180720P00034500 P Jul 20, 2018 34.5 1.81 1.92
CMCSA 180720P00035000 P Jul 20, 2018 35.0 2.21 2.31
CMCSA 180720P00035500 P Jul 20, 2018 35.5 2.60 2.69
CMCSA 180720P00036000 P Jul 20, 2018 36.0 3.00 3.15
CMCSA 180720P00036500 P Jul 20, 2018 36.5 1.96 5.10
CMCSA 180720P00037000 P Jul 20, 2018 37.0 2.44 4.55
CMCSA 180720P00037500 P Jul 20, 2018 37.5 2.90 5.10
CMCSA 180720P00038000 P Jul 20, 2018 38.0 3.40 6.55
CMCSA 180720P00038500 P Jul 20, 2018 38.5 3.75 7.15
CMCSA 180720P00039000 P Jul 20, 2018 39.0 4.50 7.45
CMCSA 180720P00039500 P Jul 20, 2018 39.5 4.80 8.10
CMCSA 180720P00040000 P Jul 20, 2018 40.0 6.40 7.70
CMCSA 180720P00041000 P Jul 20, 2018 41.0 6.15 9.70
CMCSA 180720P00042500 P Jul 20, 2018 42.5 7.75 11.10
CMCSA 180720P00045000 P Jul 20, 2018 45.0 10.35 13.55
CMCSA 180720P00047500 P Jul 20, 2018 47.5 12.65 16.15
CMCSA 180720P00050000 P Jul 20, 2018 50.0 15.15 18.70
CMCSA 180720P00055000 P Jul 20, 2018 55.0 19.90 23.65
CMCSA 180727C00025000 C Jul 27, 2018 25.0 6.50 10.60
CMCSA 180727C00025500 C Jul 27, 2018 25.5 6.00 10.00
CMCSA 180727C00026000 C Jul 27, 2018 26.0 5.60 8.95
CMCSA 180727C00026500 C Jul 27, 2018 26.5 5.15 8.45
CMCSA 180727C00027000 C Jul 27, 2018 27.0 4.70 8.00
CMCSA 180727C00027500 C Jul 27, 2018 27.5 4.20 7.45
CMCSA 180727C00028000 C Jul 27, 2018 28.0 3.65 7.00
CMCSA 180727C00028500 C Jul 27, 2018 28.5 3.25 6.40
CMCSA 180727C00029000 C Jul 27, 2018 29.0 2.68 5.90
CMCSA 180727C00029500 C Jul 27, 2018 29.5 2.20 5.55
CMCSA 180727C00030000 C Jul 27, 2018 30.0 1.77 4.30
CMCSA 180727C00030500 C Jul 27, 2018 30.5 3.00 3.15
CMCSA 180727C00031000 C Jul 27, 2018 31.0 2.62 2.76
CMCSA 180727C00031500 C Jul 27, 2018 31.5 2.26 2.39
CMCSA 180727C00032000 C Jul 27, 2018 32.0 1.93 2.04
CMCSA 180727C00032500 C Jul 27, 2018 32.5 1.59 1.73
CMCSA 180727C00033000 C Jul 27, 2018 33.0 1.34 1.44
CMCSA 180727C00033500 C Jul 27, 2018 33.5 1.11 1.19
CMCSA 180727C00034000 C Jul 27, 2018 34.0 0.89 0.97
CMCSA 180727C00034500 C Jul 27, 2018 34.5 0.71 0.77
CMCSA 180727C00035000 C Jul 27, 2018 35.0 0.56 0.62
CMCSA 180727C00035500 C Jul 27, 2018 35.5 0.42 0.49
CMCSA 180727C00036000 C Jul 27, 2018 36.0 0.33 0.38
CMCSA 180727C00036500 C Jul 27, 2018 36.5 0.25 0.30
CMCSA 180727C00037000 C Jul 27, 2018 37.0 0.17 0.23
CMCSA 180727C00037500 C Jul 27, 2018 37.5 0.13 0.18
CMCSA 180727C00038000 C Jul 27, 2018 38.0 0.09 0.14
CMCSA 180727C00038500 C Jul 27, 2018 38.5 0.06 0.11
CMCSA 180727C00039000 C Jul 27, 2018 39.0 0.05 0.09
CMCSA 180727C00039500 C Jul 27, 2018 39.5 0.00 0.08
CMCSA 180727C00040000 C Jul 27, 2018 40.0 0.03 0.07
CMCSA 180727P00025000 P Jul 27, 2018 25.0 0.00 0.07
CMCSA 180727P00025500 P Jul 27, 2018 25.5 0.00 0.07
CMCSA 180727P00026000 P Jul 27, 2018 26.0 0.00 0.08
CMCSA 180727P00026500 P Jul 27, 2018 26.5 0.02 0.10
CMCSA 180727P00027000 P Jul 27, 2018 27.0 0.06 0.12
CMCSA 180727P00027500 P Jul 27, 2018 27.5 0.05 0.14
CMCSA 180727P00028000 P Jul 27, 2018 28.0 0.09 0.17
CMCSA 180727P00028500 P Jul 27, 2018 28.5 0.13 0.21
CMCSA 180727P00029000 P Jul 27, 2018 29.0 0.18 0.26
CMCSA 180727P00029500 P Jul 27, 2018 29.5 0.24 0.31
CMCSA 180727P00030000 P Jul 27, 2018 30.0 0.31 0.39
CMCSA 180727P00030500 P Jul 27, 2018 30.5 0.40 0.47
CMCSA 180727P00031000 P Jul 27, 2018 31.0 0.51 0.58
CMCSA 180727P00031500 P Jul 27, 2018 31.5 0.63 0.71
CMCSA 180727P00032000 P Jul 27, 2018 32.0 0.79 0.87
CMCSA 180727P00032500 P Jul 27, 2018 32.5 0.98 1.06
CMCSA 180727P00033000 P Jul 27, 2018 33.0 1.18 1.26
CMCSA 180727P00033500 P Jul 27, 2018 33.5 1.42 1.53
CMCSA 180727P00034000 P Jul 27, 2018 34.0 1.70 1.81
CMCSA 180727P00034500 P Jul 27, 2018 34.5 2.00 2.12
CMCSA 180727P00035000 P Jul 27, 2018 35.0 2.37 2.47
CMCSA 180727P00035500 P Jul 27, 2018 35.5 2.74 2.86
CMCSA 180727P00036000 P Jul 27, 2018 36.0 3.15 3.25
CMCSA 180727P00036500 P Jul 27, 2018 36.5 3.50 3.70
CMCSA 180727P00037000 P Jul 27, 2018 37.0 3.95 4.15
CMCSA 180727P00037500 P Jul 27, 2018 37.5 2.84 6.05
CMCSA 180727P00038000 P Jul 27, 2018 38.0 3.60 6.40
CMCSA 180727P00038500 P Jul 27, 2018 38.5 3.90 7.00
CMCSA 180727P00039000 P Jul 27, 2018 39.0 4.30 7.65
CMCSA 180727P00039500 P Jul 27, 2018 39.5 4.75 8.15
CMCSA 180727P00040000 P Jul 27, 2018 40.0 5.15 8.60
CMCSA 180803C00026500 C Aug 03, 2018 26.5 5.05 8.50
CMCSA 180803C00027000 C Aug 03, 2018 27.0 4.75 7.90
CMCSA 180803C00027500 C Aug 03, 2018 27.5 4.35 7.55
CMCSA 180803C00028000 C Aug 03, 2018 28.0 3.65 7.00
CMCSA 180803C00028500 C Aug 03, 2018 28.5 3.30 6.40
CMCSA 180803C00029000 C Aug 03, 2018 29.0 2.70 5.95
CMCSA 180803C00029500 C Aug 03, 2018 29.5 2.50 5.55
CMCSA 180803C00030000 C Aug 03, 2018 30.0 3.50 3.65
CMCSA 180803C00030500 C Aug 03, 2018 30.5 3.05 3.20
CMCSA 180803C00031000 C Aug 03, 2018 31.0 2.67 2.84
CMCSA 180803C00031500 C Aug 03, 2018 31.5 2.32 2.45
CMCSA 180803C00032000 C Aug 03, 2018 32.0 1.98 2.12
CMCSA 180803C00032500 C Aug 03, 2018 32.5 1.67 1.81
CMCSA 180803C00033000 C Aug 03, 2018 33.0 1.40 1.52
CMCSA 180803C00033500 C Aug 03, 2018 33.5 1.16 1.28
CMCSA 180803C00034000 C Aug 03, 2018 34.0 0.95 1.04
CMCSA 180803C00034500 C Aug 03, 2018 34.5 0.76 0.85
CMCSA 180803C00035000 C Aug 03, 2018 35.0 0.61 0.69
CMCSA 180803C00035500 C Aug 03, 2018 35.5 0.47 0.55
CMCSA 180803C00036000 C Aug 03, 2018 36.0 0.38 0.44
CMCSA 180803C00036500 C Aug 03, 2018 36.5 0.30 0.35
CMCSA 180803C00037000 C Aug 03, 2018 37.0 0.22 0.28
CMCSA 180803C00037500 C Aug 03, 2018 37.5 0.16 0.22
CMCSA 180803C00038000 C Aug 03, 2018 38.0 0.12 0.18
CMCSA 180803C00038500 C Aug 03, 2018 38.5 0.09 0.14
CMCSA 180803C00039000 C Aug 03, 2018 39.0 0.07 0.12
CMCSA 180803C00039500 C Aug 03, 2018 39.5 0.05 0.10
CMCSA 180803C00040000 C Aug 03, 2018 40.0 0.05 0.08
CMCSA 180803C00040500 C Aug 03, 2018 40.5 0.00 0.07
CMCSA 180803P00026500 P Aug 03, 2018 26.5 0.06 0.12
CMCSA 180803P00027000 P Aug 03, 2018 27.0 0.08 0.13
CMCSA 180803P00027500 P Aug 03, 2018 27.5 0.11 0.15
CMCSA 180803P00028000 P Aug 03, 2018 28.0 0.14 0.19
CMCSA 180803P00028500 P Aug 03, 2018 28.5 0.18 0.23
CMCSA 180803P00029000 P Aug 03, 2018 29.0 0.23 0.28
CMCSA 180803P00029500 P Aug 03, 2018 29.5 0.28 0.34
CMCSA 180803P00030000 P Aug 03, 2018 30.0 0.36 0.43
CMCSA 180803P00030500 P Aug 03, 2018 30.5 0.45 0.53
CMCSA 180803P00031000 P Aug 03, 2018 31.0 0.56 0.63
CMCSA 180803P00031500 P Aug 03, 2018 31.5 0.69 0.78
CMCSA 180803P00032000 P Aug 03, 2018 32.0 0.85 0.94
CMCSA 180803P00032500 P Aug 03, 2018 32.5 1.05 1.13
CMCSA 180803P00033000 P Aug 03, 2018 33.0 1.24 1.35
CMCSA 180803P00033500 P Aug 03, 2018 33.5 1.50 1.60
CMCSA 180803P00034000 P Aug 03, 2018 34.0 1.78 1.89
CMCSA 180803P00034500 P Aug 03, 2018 34.5 2.08 2.21
CMCSA 180803P00035000 P Aug 03, 2018 35.0 2.42 2.54
CMCSA 180803P00035500 P Aug 03, 2018 35.5 2.78 2.92
CMCSA 180803P00036000 P Aug 03, 2018 36.0 3.20 3.30
CMCSA 180803P00036500 P Aug 03, 2018 36.5 3.60 3.75
CMCSA 180803P00037000 P Aug 03, 2018 37.0 4.00 4.20
CMCSA 180803P00037500 P Aug 03, 2018 37.5 2.87 6.20
CMCSA 180803P00038000 P Aug 03, 2018 38.0 3.50 6.50
CMCSA 180803P00038500 P Aug 03, 2018 38.5 4.00 6.95
CMCSA 180803P00039000 P Aug 03, 2018 39.0 4.40 7.55
CMCSA 180803P00039500 P Aug 03, 2018 39.5 4.80 7.95
CMCSA 180803P00040000 P Aug 03, 2018 40.0 5.40 8.50
CMCSA 180803P00040500 P Aug 03, 2018 40.5 5.70 9.15
CMCSA 180817C00017500 C Aug 17, 2018 17.5 14.05 17.55
CMCSA 180817C00020000 C Aug 17, 2018 20.0 11.70 14.90
CMCSA 180817C00022500 C Aug 17, 2018 22.5 9.00 12.70
CMCSA 180817C00025000 C Aug 17, 2018 25.0 7.35 9.70
CMCSA 180817C00027500 C Aug 17, 2018 27.5 5.25 6.35
CMCSA 180817C00030000 C Aug 17, 2018 30.0 3.65 3.75
CMCSA 180817C00032500 C Aug 17, 2018 32.5 1.89 1.97
CMCSA 180817C00035000 C Aug 17, 2018 35.0 0.78 0.84
CMCSA 180817C00037500 C Aug 17, 2018 37.5 0.26 0.29
CMCSA 180817C00040000 C Aug 17, 2018 40.0 0.07 0.12
CMCSA 180817C00042500 C Aug 17, 2018 42.5 0.02 0.05
CMCSA 180817C00045000 C Aug 17, 2018 45.0 0.00 0.05
CMCSA 180817C00047500 C Aug 17, 2018 47.5 0.00 0.04
CMCSA 180817C00050000 C Aug 17, 2018 50.0 0.00 0.04
CMCSA 180817C00055000 C Aug 17, 2018 55.0 0.00 0.03
CMCSA 180817P00017500 P Aug 17, 2018 17.5 0.00 0.02
CMCSA 180817P00020000 P Aug 17, 2018 20.0 0.00 0.03
CMCSA 180817P00022500 P Aug 17, 2018 22.5 0.00 0.04
CMCSA 180817P00025000 P Aug 17, 2018 25.0 0.04 0.08
CMCSA 180817P00027500 P Aug 17, 2018 27.5 0.16 0.19
CMCSA 180817P00030000 P Aug 17, 2018 30.0 0.46 0.51
CMCSA 180817P00032500 P Aug 17, 2018 32.5 1.19 1.25
CMCSA 180817P00035000 P Aug 17, 2018 35.0 2.57 2.66
CMCSA 180817P00037500 P Aug 17, 2018 37.5 4.55 4.65
CMCSA 180817P00040000 P Aug 17, 2018 40.0 5.65 7.60
CMCSA 180817P00042500 P Aug 17, 2018 42.5 8.05 9.95
CMCSA 180817P00045000 P Aug 17, 2018 45.0 10.15 13.65
CMCSA 180817P00047500 P Aug 17, 2018 47.5 12.65 16.30
CMCSA 180817P00050000 P Aug 17, 2018 50.0 15.15 18.65
CMCSA 180817P00055000 P Aug 17, 2018 55.0 20.15 23.65
CMCSA 180921C00017500 C Sep 21, 2018 17.5 14.05 17.45
CMCSA 180921C00020000 C Sep 21, 2018 20.0 11.65 14.80
CMCSA 180921C00022500 C Sep 21, 2018 22.5 9.00 12.45
CMCSA 180921C00025000 C Sep 21, 2018 25.0 6.85 9.10
CMCSA 180921C00027500 C Sep 21, 2018 27.5 5.90 6.25
CMCSA 180921C00030000 C Sep 21, 2018 30.0 3.90 4.05
CMCSA 180921C00032500 C Sep 21, 2018 32.5 2.25 2.31
CMCSA 180921C00035000 C Sep 21, 2018 35.0 1.09 1.15
CMCSA 180921C00037500 C Sep 21, 2018 37.5 0.48 0.51
CMCSA 180921C00040000 C Sep 21, 2018 40.0 0.18 0.22
CMCSA 180921C00042500 C Sep 21, 2018 42.5 0.07 0.10
CMCSA 180921C00045000 C Sep 21, 2018 45.0 0.02 0.06
CMCSA 180921C00047500 C Sep 21, 2018 47.5 0.01 0.04
CMCSA 180921C00050000 C Sep 21, 2018 50.0 0.00 0.04
CMCSA 180921C00055000 C Sep 21, 2018 55.0 0.00 0.03
CMCSA 180921P00017500 P Sep 21, 2018 17.5 0.00 0.03
CMCSA 180921P00020000 P Sep 21, 2018 20.0 0.00 0.04
CMCSA 180921P00022500 P Sep 21, 2018 22.5 0.02 0.07
CMCSA 180921P00025000 P Sep 21, 2018 25.0 0.10 0.14
CMCSA 180921P00027500 P Sep 21, 2018 27.5 0.27 0.32
CMCSA 180921P00030000 P Sep 21, 2018 30.0 0.67 0.71
CMCSA 180921P00032500 P Sep 21, 2018 32.5 1.46 1.51
CMCSA 180921P00035000 P Sep 21, 2018 35.0 2.82 2.87
CMCSA 180921P00037500 P Sep 21, 2018 37.5 4.65 4.75
CMCSA 180921P00040000 P Sep 21, 2018 40.0 6.20 7.65
CMCSA 180921P00042500 P Sep 21, 2018 42.5 8.15 10.05
CMCSA 180921P00045000 P Sep 21, 2018 45.0 10.30 13.60
CMCSA 180921P00047500 P Sep 21, 2018 47.5 12.65 16.20
CMCSA 180921P00050000 P Sep 21, 2018 50.0 14.80 18.85
CMCSA 180921P00055000 P Sep 21, 2018 55.0 19.90 23.70
CMCSA 181019C00017500 C Oct 19, 2018 17.5 13.80 17.55
CMCSA 181019C00020000 C Oct 19, 2018 20.0 11.15 14.95
CMCSA 181019C00022500 C Oct 19, 2018 22.5 10.60 11.10
CMCSA 181019C00025000 C Oct 19, 2018 25.0 7.30 9.20
CMCSA 181019C00027500 C Oct 19, 2018 27.5 6.10 6.25
CMCSA 181019C00030000 C Oct 19, 2018 30.0 4.00 4.20
CMCSA 181019C00032500 C Oct 19, 2018 32.5 2.45 2.52
CMCSA 181019C00035000 C Oct 19, 2018 35.0 1.30 1.35
CMCSA 181019C00037500 C Oct 19, 2018 37.5 0.62 0.66
CMCSA 181019C00040000 C Oct 19, 2018 40.0 0.27 0.32
CMCSA 181019C00042500 C Oct 19, 2018 42.5 0.12 0.15
CMCSA 181019C00045000 C Oct 19, 2018 45.0 0.05 0.07
CMCSA 181019C00047500 C Oct 19, 2018 47.5 0.02 0.06
CMCSA 181019C00050000 C Oct 19, 2018 50.0 0.00 0.04
CMCSA 181019C00055000 C Oct 19, 2018 55.0 0.00 0.03
CMCSA 181019P00017500 P Oct 19, 2018 17.5 0.00 0.04
CMCSA 181019P00020000 P Oct 19, 2018 20.0 0.02 0.06
CMCSA 181019P00022500 P Oct 19, 2018 22.5 0.06 0.11
CMCSA 181019P00025000 P Oct 19, 2018 25.0 0.17 0.21
CMCSA 181019P00027500 P Oct 19, 2018 27.5 0.40 0.45
CMCSA 181019P00030000 P Oct 19, 2018 30.0 0.87 0.93
CMCSA 181019P00032500 P Oct 19, 2018 32.5 1.74 1.80
CMCSA 181019P00035000 P Oct 19, 2018 35.0 3.05 3.15
CMCSA 181019P00037500 P Oct 19, 2018 37.5 4.85 5.00
CMCSA 181019P00040000 P Oct 19, 2018 40.0 6.85 8.65
CMCSA 181019P00042500 P Oct 19, 2018 42.5 8.50 10.20
CMCSA 181019P00045000 P Oct 19, 2018 45.0 10.15 13.65
CMCSA 181019P00047500 P Oct 19, 2018 47.5 12.15 16.20
CMCSA 181019P00050000 P Oct 19, 2018 50.0 14.60 18.80
CMCSA 181019P00055000 P Oct 19, 2018 55.0 20.15 23.70
CMCSA 181116C00017500 C Nov 16, 2018 17.5 14.00 17.55
CMCSA 181116C00020000 C Nov 16, 2018 20.0 12.25 14.25
CMCSA 181116C00022500 C Nov 16, 2018 22.5 9.90 11.70
CMCSA 181116C00025000 C Nov 16, 2018 25.0 7.90 9.10
CMCSA 181116C00027500 C Nov 16, 2018 27.5 6.25 6.40
CMCSA 181116C00030000 C Nov 16, 2018 30.0 4.30 4.40
CMCSA 181116C00032500 C Nov 16, 2018 32.5 2.72 2.78
CMCSA 181116C00035000 C Nov 16, 2018 35.0 1.56 1.62
CMCSA 181116C00037500 C Nov 16, 2018 37.5 0.82 0.87
CMCSA 181116C00040000 C Nov 16, 2018 40.0 0.40 0.45
CMCSA 181116C00042500 C Nov 16, 2018 42.5 0.19 0.23
CMCSA 181116C00045000 C Nov 16, 2018 45.0 0.09 0.13
CMCSA 181116C00047500 C Nov 16, 2018 47.5 0.04 0.08
CMCSA 181116C00050000 C Nov 16, 2018 50.0 0.02 0.06
CMCSA 181116C00055000 C Nov 16, 2018 55.0 0.00 0.04
CMCSA 181116C00060000 C Nov 16, 2018 60.0 0.00 0.04
CMCSA 181116C00065000 C Nov 16, 2018 65.0 0.00 0.04
CMCSA 181116P00017500 P Nov 16, 2018 17.5 0.02 0.05
CMCSA 181116P00020000 P Nov 16, 2018 20.0 0.06 0.10
CMCSA 181116P00022500 P Nov 16, 2018 22.5 0.12 0.16
CMCSA 181116P00025000 P Nov 16, 2018 25.0 0.26 0.30
CMCSA 181116P00027500 P Nov 16, 2018 27.5 0.54 0.59
CMCSA 181116P00030000 P Nov 16, 2018 30.0 1.07 1.12
CMCSA 181116P00032500 P Nov 16, 2018 32.5 1.96 2.02
CMCSA 181116P00035000 P Nov 16, 2018 35.0 3.25 3.35
CMCSA 181116P00037500 P Nov 16, 2018 37.5 5.05 5.15
CMCSA 181116P00040000 P Nov 16, 2018 40.0 7.15 7.30
CMCSA 181116P00042500 P Nov 16, 2018 42.5 8.75 10.10
CMCSA 181116P00045000 P Nov 16, 2018 45.0 10.80 13.10
CMCSA 181116P00047500 P Nov 16, 2018 47.5 12.75 16.10
CMCSA 181116P00050000 P Nov 16, 2018 50.0 15.25 18.65
CMCSA 181116P00055000 P Nov 16, 2018 55.0 20.35 23.50
CMCSA 181116P00060000 P Nov 16, 2018 60.0 25.15 28.65
CMCSA 181116P00065000 P Nov 16, 2018 65.0 30.25 33.60
CMCSA 190118C00016250 C Jan 18, 2019 16.3 14.85 19.15
CMCSA 190118C00017500 C Jan 18, 2019 17.5 14.05 17.30
CMCSA 190118C00018750 C Jan 18, 2019 18.8 13.90 15.85
CMCSA 190118C00020000 C Jan 18, 2019 20.0 11.95 14.80
CMCSA 190118C00021250 C Jan 18, 2019 21.3 11.05 13.25
CMCSA 190118C00022500 C Jan 18, 2019 22.5 9.80 12.45
CMCSA 190118C00023750 C Jan 18, 2019 23.8 8.15 11.40
CMCSA 190118C00025000 C Jan 18, 2019 25.0 8.15 9.50
CMCSA 190118C00026250 C Jan 18, 2019 26.3 7.35 7.70
CMCSA 190118C00027500 C Jan 18, 2019 27.5 6.55 6.85
CMCSA 190118C00028750 C Jan 18, 2019 28.8 5.55 5.70
CMCSA 190118C00030000 C Jan 18, 2019 30.0 4.65 4.80
CMCSA 190118C00031250 C Jan 18, 2019 31.3 3.85 3.95
CMCSA 190118C00032500 C Jan 18, 2019 32.5 3.10 3.20
CMCSA 190118C00033750 C Jan 18, 2019 33.8 2.49 2.56
CMCSA 190118C00035000 C Jan 18, 2019 35.0 1.96 2.02
CMCSA 190118C00036250 C Jan 18, 2019 36.3 1.50 1.57
CMCSA 190118C00037500 C Jan 18, 2019 37.5 1.15 1.21
CMCSA 190118C00038750 C Jan 18, 2019 38.8 0.86 0.91
CMCSA 190118C00040000 C Jan 18, 2019 40.0 0.62 0.69
CMCSA 190118C00041250 C Jan 18, 2019 41.3 0.43 0.50
CMCSA 190118C00042500 C Jan 18, 2019 42.5 0.32 0.38
CMCSA 190118C00045000 C Jan 18, 2019 45.0 0.16 0.22
CMCSA 190118C00047500 C Jan 18, 2019 47.5 0.08 0.14
CMCSA 190118C00050000 C Jan 18, 2019 50.0 0.05 0.09
CMCSA 190118C00052500 C Jan 18, 2019 52.5 0.03 0.07
CMCSA 190118C00055000 C Jan 18, 2019 55.0 0.02 0.05
CMCSA 190118P00016250 P Jan 18, 2019 16.3 0.03 0.07
CMCSA 190118P00017500 P Jan 18, 2019 17.5 0.05 0.09
CMCSA 190118P00018750 P Jan 18, 2019 18.8 0.07 0.12
CMCSA 190118P00020000 P Jan 18, 2019 20.0 0.10 0.15
CMCSA 190118P00021250 P Jan 18, 2019 21.3 0.14 0.20
CMCSA 190118P00022500 P Jan 18, 2019 22.5 0.20 0.26
CMCSA 190118P00023750 P Jan 18, 2019 23.8 0.28 0.34
CMCSA 190118P00025000 P Jan 18, 2019 25.0 0.40 0.46
CMCSA 190118P00026250 P Jan 18, 2019 26.3 0.56 0.62
CMCSA 190118P00027500 P Jan 18, 2019 27.5 0.77 0.82
CMCSA 190118P00028750 P Jan 18, 2019 28.8 1.05 1.10
CMCSA 190118P00030000 P Jan 18, 2019 30.0 1.38 1.44
CMCSA 190118P00031250 P Jan 18, 2019 31.3 1.82 1.88
CMCSA 190118P00032500 P Jan 18, 2019 32.5 2.32 2.39
CMCSA 190118P00033750 P Jan 18, 2019 33.8 2.93 3.00
CMCSA 190118P00035000 P Jan 18, 2019 35.0 3.65 3.75
CMCSA 190118P00036250 P Jan 18, 2019 36.3 4.40 4.55
CMCSA 190118P00037500 P Jan 18, 2019 37.5 5.30 5.40
CMCSA 190118P00038750 P Jan 18, 2019 38.8 6.25 6.40
CMCSA 190118P00040000 P Jan 18, 2019 40.0 7.25 7.40
CMCSA 190118P00041250 P Jan 18, 2019 41.3 8.35 8.50
CMCSA 190118P00042500 P Jan 18, 2019 42.5 8.10 11.25
CMCSA 190118P00045000 P Jan 18, 2019 45.0 10.65 13.05
CMCSA 190118P00047500 P Jan 18, 2019 47.5 12.90 15.75
CMCSA 190118P00050000 P Jan 18, 2019 50.0 15.25 18.60
CMCSA 190118P00052500 P Jan 18, 2019 52.5 17.75 21.05
CMCSA 190118P00055000 P Jan 18, 2019 55.0 20.25 23.65
CMCSA 190215C00017500 C Feb 15, 2019 17.5 14.05 17.70
CMCSA 190215C00020000 C Feb 15, 2019 20.0 11.65 15.05
CMCSA 190215C00022500 C Feb 15, 2019 22.5 9.25 12.75
CMCSA 190215C00025000 C Feb 15, 2019 25.0 7.60 10.40
CMCSA 190215C00027500 C Feb 15, 2019 27.5 6.65 6.75
CMCSA 190215C00030000 C Feb 15, 2019 30.0 4.70 4.95
CMCSA 190215C00032500 C Feb 15, 2019 32.5 3.30 3.40
CMCSA 190215C00035000 C Feb 15, 2019 35.0 2.15 2.22
CMCSA 190215C00037500 C Feb 15, 2019 37.5 1.32 1.38
CMCSA 190215C00040000 C Feb 15, 2019 40.0 0.78 0.83
CMCSA 190215C00042500 C Feb 15, 2019 42.5 0.45 0.49
CMCSA 190215C00045000 C Feb 15, 2019 45.0 0.26 0.30
CMCSA 190215C00047500 C Feb 15, 2019 47.5 0.15 0.19
CMCSA 190215C00050000 C Feb 15, 2019 50.0 0.09 0.12
CMCSA 190215P00017500 P Feb 15, 2019 17.5 0.05 0.11
CMCSA 190215P00020000 P Feb 15, 2019 20.0 0.13 0.18
CMCSA 190215P00022500 P Feb 15, 2019 22.5 0.25 0.31
CMCSA 190215P00025000 P Feb 15, 2019 25.0 0.48 0.55
CMCSA 190215P00027500 P Feb 15, 2019 27.5 0.88 0.95
CMCSA 190215P00030000 P Feb 15, 2019 30.0 1.52 1.59
CMCSA 190215P00032500 P Feb 15, 2019 32.5 2.49 2.56
CMCSA 190215P00035000 P Feb 15, 2019 35.0 3.80 3.90
CMCSA 190215P00037500 P Feb 15, 2019 37.5 5.45 5.55
CMCSA 190215P00040000 P Feb 15, 2019 40.0 7.30 7.55
CMCSA 190215P00042500 P Feb 15, 2019 42.5 8.00 10.85
CMCSA 190215P00045000 P Feb 15, 2019 45.0 10.25 13.75
CMCSA 190215P00047500 P Feb 15, 2019 47.5 12.70 16.15
CMCSA 190215P00050000 P Feb 15, 2019 50.0 14.75 19.05
CMCSA 190621C00017500 C Jun 21, 2019 17.5 13.50 18.00
CMCSA 190621C00020000 C Jun 21, 2019 20.0 11.15 15.70
CMCSA 190621C00022500 C Jun 21, 2019 22.5 8.90 13.20
CMCSA 190621C00025000 C Jun 21, 2019 25.0 7.00 9.25
CMCSA 190621C00027500 C Jun 21, 2019 27.5 7.15 7.35
CMCSA 190621C00030000 C Jun 21, 2019 30.0 5.45 5.60
CMCSA 190621C00032500 C Jun 21, 2019 32.5 4.00 4.15
CMCSA 190621C00035000 C Jun 21, 2019 35.0 2.85 2.95
CMCSA 190621C00037500 C Jun 21, 2019 37.5 1.97 2.06
CMCSA 190621C00040000 C Jun 21, 2019 40.0 1.32 1.41
CMCSA 190621C00042500 C Jun 21, 2019 42.5 0.87 0.94
CMCSA 190621C00045000 C Jun 21, 2019 45.0 0.58 0.63
CMCSA 190621C00047500 C Jun 21, 2019 47.5 0.38 0.43
CMCSA 190621C00050000 C Jun 21, 2019 50.0 0.25 0.30
CMCSA 190621P00017500 P Jun 21, 2019 17.5 0.15 0.21
CMCSA 190621P00020000 P Jun 21, 2019 20.0 0.28 0.33
CMCSA 190621P00022500 P Jun 21, 2019 22.5 0.49 0.55
CMCSA 190621P00025000 P Jun 21, 2019 25.0 0.82 0.89
CMCSA 190621P00027500 P Jun 21, 2019 27.5 1.34 1.41
CMCSA 190621P00030000 P Jun 21, 2019 30.0 2.07 2.16
CMCSA 190621P00032500 P Jun 21, 2019 32.5 3.05 3.20
CMCSA 190621P00035000 P Jun 21, 2019 35.0 4.35 4.45
CMCSA 190621P00037500 P Jun 21, 2019 37.5 5.90 6.05
CMCSA 190621P00040000 P Jun 21, 2019 40.0 7.75 7.90
CMCSA 190621P00042500 P Jun 21, 2019 42.5 9.80 10.00
CMCSA 190621P00045000 P Jun 21, 2019 45.0 11.85 12.25
CMCSA 190621P00047500 P Jun 21, 2019 47.5 12.10 16.75
CMCSA 190621P00050000 P Jun 21, 2019 50.0 14.50 19.10
CMCSA 200117C00017500 C Jan 17, 2020 17.5 13.70 18.40
CMCSA 200117C00020000 C Jan 17, 2020 20.0 12.20 16.00
CMCSA 200117C00022500 C Jan 17, 2020 22.5 9.50 13.75
CMCSA 200117C00025000 C Jan 17, 2020 25.0 7.80 11.90
CMCSA 200117C00027500 C Jan 17, 2020 27.5 7.75 8.20
CMCSA 200117C00030000 C Jan 17, 2020 30.0 6.30 6.55
CMCSA 200117C00032500 C Jan 17, 2020 32.5 4.95 5.20
CMCSA 200117C00035000 C Jan 17, 2020 35.0 3.80 4.05
CMCSA 200117C00037500 C Jan 17, 2020 37.5 2.88 3.10
CMCSA 200117C00040000 C Jan 17, 2020 40.0 2.14 2.34
CMCSA 200117C00042500 C Jan 17, 2020 42.5 1.58 1.76
CMCSA 200117C00045000 C Jan 17, 2020 45.0 1.16 1.30
CMCSA 200117C00047500 C Jan 17, 2020 47.5 0.85 0.99
CMCSA 200117C00050000 C Jan 17, 2020 50.0 0.63 0.73
CMCSA 200117C00055000 C Jan 17, 2020 55.0 0.34 0.47
CMCSA 200117C00060000 C Jan 17, 2020 60.0 0.18 0.30
CMCSA 200117P00017500 P Jan 17, 2020 17.5 0.33 0.44
CMCSA 200117P00020000 P Jan 17, 2020 20.0 0.56 0.67
CMCSA 200117P00022500 P Jan 17, 2020 22.5 0.87 1.00
CMCSA 200117P00025000 P Jan 17, 2020 25.0 1.34 1.48
CMCSA 200117P00027500 P Jan 17, 2020 27.5 1.98 2.15
CMCSA 200117P00030000 P Jan 17, 2020 30.0 2.82 2.96
CMCSA 200117P00032500 P Jan 17, 2020 32.5 3.85 4.10
CMCSA 200117P00035000 P Jan 17, 2020 35.0 5.15 5.40
CMCSA 200117P00037500 P Jan 17, 2020 37.5 6.65 6.90
CMCSA 200117P00040000 P Jan 17, 2020 40.0 8.35 8.60
CMCSA 200117P00042500 P Jan 17, 2020 42.5 10.30 10.55
CMCSA 200117P00045000 P Jan 17, 2020 45.0 12.30 12.65
CMCSA 200117P00047500 P Jan 17, 2020 47.5 12.45 15.30
CMCSA 200117P00050000 P Jan 17, 2020 50.0 14.85 19.40
CMCSA 200117P00055000 P Jan 17, 2020 55.0 19.55 24.35
CMCSA 200117P00060000 P Jan 17, 2020 60.0 24.50 29.40
OPRA data is delayed 15 minutes.