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 (2017-06-16)Premium Content


As of Jul 24 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMCSA 170728C00020000 C 07/28/17 20.0 17.70 21.65
CMCSA 170728C00022500 C 07/28/17 22.5 15.05 19.35
CMCSA 170728C00025000 C 07/28/17 25.0 12.35 16.70
CMCSA 170728C00030000 C 07/28/17 30.0 7.80 10.60
CMCSA 170728C00031500 C 07/28/17 31.5 6.85 9.20
CMCSA 170728C00032000 C 07/28/17 32.0 6.15 9.20
CMCSA 170728C00032500 C 07/28/17 32.5 5.30 8.75
CMCSA 170728C00033500 C 07/28/17 33.5 5.85 6.20
CMCSA 170728C00034000 C 07/28/17 34.0 5.40 5.60
CMCSA 170728C00035000 C 07/28/17 35.0 4.40 4.80
CMCSA 170728C00035500 C 07/28/17 35.5 3.90 4.10
CMCSA 170728C00036000 C 07/28/17 36.0 3.40 3.70
CMCSA 170728C00036500 C 07/28/17 36.5 2.91 3.25
CMCSA 170728C00037000 C 07/28/17 37.0 2.52 2.59
CMCSA 170728C00037500 C 07/28/17 37.5 1.98 2.10
CMCSA 170728C00038000 C 07/28/17 38.0 1.61 1.64
CMCSA 170728C00038500 C 07/28/17 38.5 1.21 1.23
CMCSA 170728C00039000 C 07/28/17 39.0 0.85 0.87
CMCSA 170728C00039500 C 07/28/17 39.5 0.55 0.58
CMCSA 170728C00040000 C 07/28/17 40.0 0.33 0.36
CMCSA 170728C00040500 C 07/28/17 40.5 0.18 0.21
CMCSA 170728C00041000 C 07/28/17 41.0 0.09 0.12
CMCSA 170728C00041500 C 07/28/17 41.5 0.05 0.07
CMCSA 170728C00042000 C 07/28/17 42.0 0.01 0.04
CMCSA 170728C00042500 C 07/28/17 42.5 0.00 0.03
CMCSA 170728C00043000 C 07/28/17 43.0 0.00 0.02
CMCSA 170728C00043500 C 07/28/17 43.5 0.00 0.02
CMCSA 170728C00044000 C 07/28/17 44.0 0.00 0.02
CMCSA 170728C00044500 C 07/28/17 44.5 0.00 0.02
CMCSA 170728C00045000 C 07/28/17 45.0 0.00 0.03
CMCSA 170728C00045500 C 07/28/17 45.5 0.00 0.31
CMCSA 170728C00046000 C 07/28/17 46.0 0.00 0.27
CMCSA 170728C00046500 C 07/28/17 46.5 0.00 0.29
CMCSA 170728C00047000 C 07/28/17 47.0 0.00 0.27
CMCSA 170728C00047500 C 07/28/17 47.5 0.00 0.31
CMCSA 170728C00048000 C 07/28/17 48.0 0.00 0.27
CMCSA 170728C00048500 C 07/28/17 48.5 0.00 0.28
CMCSA 170728C00049000 C 07/28/17 49.0 0.00 0.23
CMCSA 170728C00050000 C 07/28/17 50.0 0.00 0.02
CMCSA 170728C00055000 C 07/28/17 55.0 0.00 0.31
CMCSA 170728C00060000 C 07/28/17 60.0 0.00 0.27
CMCSA 170728P00020000 P 07/28/17 20.0 0.00 0.28
CMCSA 170728P00022500 P 07/28/17 22.5 0.00 0.27
CMCSA 170728P00025000 P 07/28/17 25.0 0.00 0.28
CMCSA 170728P00030000 P 07/28/17 30.0 0.00 0.09
CMCSA 170728P00031500 P 07/28/17 31.5 0.00 0.25
CMCSA 170728P00032000 P 07/28/17 32.0 0.00 0.28
CMCSA 170728P00032500 P 07/28/17 32.5 0.00 0.05
CMCSA 170728P00033500 P 07/28/17 33.5 0.00 0.31
CMCSA 170728P00034000 P 07/28/17 34.0 0.00 0.28
CMCSA 170728P00035000 P 07/28/17 35.0 0.01 0.03
CMCSA 170728P00035500 P 07/28/17 35.5 0.01 0.03
CMCSA 170728P00036000 P 07/28/17 36.0 0.02 0.04
CMCSA 170728P00036500 P 07/28/17 36.5 0.03 0.08
CMCSA 170728P00037000 P 07/28/17 37.0 0.04 0.06
CMCSA 170728P00037500 P 07/28/17 37.5 0.07 0.09
CMCSA 170728P00038000 P 07/28/17 38.0 0.12 0.14
CMCSA 170728P00038500 P 07/28/17 38.5 0.21 0.24
CMCSA 170728P00039000 P 07/28/17 39.0 0.35 0.37
CMCSA 170728P00039500 P 07/28/17 39.5 0.55 0.57
CMCSA 170728P00040000 P 07/28/17 40.0 0.83 0.85
CMCSA 170728P00040500 P 07/28/17 40.5 1.18 1.21
CMCSA 170728P00041000 P 07/28/17 41.0 1.59 1.61
CMCSA 170728P00041500 P 07/28/17 41.5 2.04 2.07
CMCSA 170728P00042000 P 07/28/17 42.0 2.47 2.74
CMCSA 170728P00042500 P 07/28/17 42.5 2.97 3.25
CMCSA 170728P00043000 P 07/28/17 43.0 2.13 4.35
CMCSA 170728P00043500 P 07/28/17 43.5 3.95 4.15
CMCSA 170728P00044000 P 07/28/17 44.0 4.45 6.30
CMCSA 170728P00044500 P 07/28/17 44.5 4.75 5.50
CMCSA 170728P00045000 P 07/28/17 45.0 5.45 7.30
CMCSA 170728P00045500 P 07/28/17 45.5 5.95 7.75
CMCSA 170728P00046000 P 07/28/17 46.0 6.45 8.30
CMCSA 170728P00046500 P 07/28/17 46.5 6.75 8.75
CMCSA 170728P00047000 P 07/28/17 47.0 7.20 9.30
CMCSA 170728P00047500 P 07/28/17 47.5 6.55 9.80
CMCSA 170728P00048000 P 07/28/17 48.0 6.85 10.25
CMCSA 170728P00048500 P 07/28/17 48.5 7.50 10.10
CMCSA 170728P00049000 P 07/28/17 49.0 7.80 10.70
CMCSA 170728P00050000 P 07/28/17 50.0 8.80 12.30
CMCSA 170728P00055000 P 07/28/17 55.0 13.90 17.00
CMCSA 170728P00060000 P 07/28/17 60.0 19.15 21.70
CMCSA 170804C00020000 C 08/04/17 20.0 17.45 21.60
CMCSA 170804C00022500 C 08/04/17 22.5 15.20 19.40
CMCSA 170804C00025000 C 08/04/17 25.0 13.35 16.25
CMCSA 170804C00030000 C 08/04/17 30.0 9.15 11.25
CMCSA 170804C00031500 C 08/04/17 31.5 6.60 9.65
CMCSA 170804C00032000 C 08/04/17 32.0 7.30 7.75
CMCSA 170804C00032500 C 08/04/17 32.5 6.90 7.25
CMCSA 170804C00033500 C 08/04/17 33.5 5.70 6.05
CMCSA 170804C00034000 C 08/04/17 34.0 5.35 5.60
CMCSA 170804C00034500 C 08/04/17 34.5 4.95 5.10
CMCSA 170804C00035000 C 08/04/17 35.0 4.45 4.60
CMCSA 170804C00035500 C 08/04/17 35.5 3.95 4.10
CMCSA 170804C00036000 C 08/04/17 36.0 3.45 4.80
CMCSA 170804C00036500 C 08/04/17 36.5 2.94 3.45
CMCSA 170804C00037000 C 08/04/17 37.0 2.13 2.64
CMCSA 170804C00037500 C 08/04/17 37.5 2.03 2.22
CMCSA 170804C00038000 C 08/04/17 38.0 1.62 1.73
CMCSA 170804C00038500 C 08/04/17 38.5 1.23 1.35
CMCSA 170804C00039000 C 08/04/17 39.0 0.94 0.97
CMCSA 170804C00039500 C 08/04/17 39.5 0.65 0.68
CMCSA 170804C00040000 C 08/04/17 40.0 0.43 0.44
CMCSA 170804C00040500 C 08/04/17 40.5 0.27 0.28
CMCSA 170804C00041000 C 08/04/17 41.0 0.15 0.17
CMCSA 170804C00041500 C 08/04/17 41.5 0.08 0.11
CMCSA 170804C00042000 C 08/04/17 42.0 0.05 0.07
CMCSA 170804C00042500 C 08/04/17 42.5 0.02 0.04
CMCSA 170804C00043000 C 08/04/17 43.0 0.01 0.03
CMCSA 170804C00043500 C 08/04/17 43.5 0.00 0.03
CMCSA 170804C00044000 C 08/04/17 44.0 0.00 0.02
CMCSA 170804C00044500 C 08/04/17 44.5 0.00 0.02
CMCSA 170804C00045000 C 08/04/17 45.0 0.00 0.02
CMCSA 170804C00045500 C 08/04/17 45.5 0.00 0.24
CMCSA 170804C00046000 C 08/04/17 46.0 0.00 0.33
CMCSA 170804C00046500 C 08/04/17 46.5 0.00 0.28
CMCSA 170804C00047000 C 08/04/17 47.0 0.00 0.30
CMCSA 170804C00047500 C 08/04/17 47.5 0.00 0.29
CMCSA 170804C00050000 C 08/04/17 50.0 0.00 0.02
CMCSA 170804C00055000 C 08/04/17 55.0 0.00 0.26
CMCSA 170804P00020000 P 08/04/17 20.0 0.00 0.26
CMCSA 170804P00022500 P 08/04/17 22.5 0.00 0.27
CMCSA 170804P00025000 P 08/04/17 25.0 0.00 0.35
CMCSA 170804P00030000 P 08/04/17 30.0 0.00 0.09
CMCSA 170804P00031500 P 08/04/17 31.5 0.00 0.09
CMCSA 170804P00032000 P 08/04/17 32.0 0.00 0.09
CMCSA 170804P00032500 P 08/04/17 32.5 0.00 0.04
CMCSA 170804P00033500 P 08/04/17 33.5 0.00 0.05
CMCSA 170804P00034000 P 08/04/17 34.0 0.00 0.09
CMCSA 170804P00034500 P 08/04/17 34.5 0.01 0.08
CMCSA 170804P00035000 P 08/04/17 35.0 0.02 0.04
CMCSA 170804P00035500 P 08/04/17 35.5 0.03 0.05
CMCSA 170804P00036000 P 08/04/17 36.0 0.04 0.06
CMCSA 170804P00036500 P 08/04/17 36.5 0.06 0.08
CMCSA 170804P00037000 P 08/04/17 37.0 0.09 0.11
CMCSA 170804P00037500 P 08/04/17 37.5 0.13 0.15
CMCSA 170804P00038000 P 08/04/17 38.0 0.19 0.21
CMCSA 170804P00038500 P 08/04/17 38.5 0.28 0.31
CMCSA 170804P00039000 P 08/04/17 39.0 0.43 0.45
CMCSA 170804P00039500 P 08/04/17 39.5 0.64 0.66
CMCSA 170804P00040000 P 08/04/17 40.0 0.91 0.94
CMCSA 170804P00040500 P 08/04/17 40.5 1.25 1.28
CMCSA 170804P00041000 P 08/04/17 41.0 1.64 1.67
CMCSA 170804P00041500 P 08/04/17 41.5 2.07 2.16
CMCSA 170804P00042000 P 08/04/17 42.0 2.52 2.70
CMCSA 170804P00042500 P 08/04/17 42.5 3.00 3.15
CMCSA 170804P00043000 P 08/04/17 43.0 3.45 3.80
CMCSA 170804P00043500 P 08/04/17 43.5 3.80 4.15
CMCSA 170804P00044000 P 08/04/17 44.0 4.25 4.65
CMCSA 170804P00044500 P 08/04/17 44.5 4.75 5.30
CMCSA 170804P00045000 P 08/04/17 45.0 4.00 7.30
CMCSA 170804P00045500 P 08/04/17 45.5 5.75 7.70
CMCSA 170804P00046000 P 08/04/17 46.0 6.45 8.30
CMCSA 170804P00046500 P 08/04/17 46.5 6.95 8.80
CMCSA 170804P00047000 P 08/04/17 47.0 7.20 9.30
CMCSA 170804P00047500 P 08/04/17 47.5 6.50 9.15
CMCSA 170804P00050000 P 08/04/17 50.0 8.95 12.30
CMCSA 170804P00055000 P 08/04/17 55.0 15.45 17.30
CMCSA 170811C00020000 C 08/11/17 20.0 17.75 21.75
CMCSA 170811C00022500 C 08/11/17 22.5 16.85 18.75
CMCSA 170811C00025000 C 08/11/17 25.0 13.30 16.25
CMCSA 170811C00030000 C 08/11/17 30.0 9.20 11.25
CMCSA 170811C00031500 C 08/11/17 31.5 7.90 8.25
CMCSA 170811C00032000 C 08/11/17 32.0 7.35 7.70
CMCSA 170811C00033000 C 08/11/17 33.0 6.30 6.85
CMCSA 170811C00033500 C 08/11/17 33.5 5.90 6.20
CMCSA 170811C00034000 C 08/11/17 34.0 5.35 5.70
CMCSA 170811C00034500 C 08/11/17 34.5 4.90 5.40
CMCSA 170811C00035000 C 08/11/17 35.0 4.45 4.75
CMCSA 170811C00035500 C 08/11/17 35.5 3.95 4.30
CMCSA 170811C00036000 C 08/11/17 36.0 3.50 3.70
CMCSA 170811C00036500 C 08/11/17 36.5 2.92 3.55
CMCSA 170811C00037000 C 08/11/17 37.0 2.46 2.77
CMCSA 170811C00037500 C 08/11/17 37.5 2.15 2.31
CMCSA 170811C00038000 C 08/11/17 38.0 1.74 1.89
CMCSA 170811C00038500 C 08/11/17 38.5 1.35 1.47
CMCSA 170811C00039000 C 08/11/17 39.0 1.02 1.11
CMCSA 170811C00039500 C 08/11/17 39.5 0.73 0.82
CMCSA 170811C00040000 C 08/11/17 40.0 0.49 0.56
CMCSA 170811C00040500 C 08/11/17 40.5 0.32 0.39
CMCSA 170811C00041000 C 08/11/17 41.0 0.21 0.26
CMCSA 170811C00041500 C 08/11/17 41.5 0.12 0.16
CMCSA 170811C00042000 C 08/11/17 42.0 0.07 0.11
CMCSA 170811C00042500 C 08/11/17 42.5 0.04 0.07
CMCSA 170811C00043000 C 08/11/17 43.0 0.02 0.05
CMCSA 170811C00043500 C 08/11/17 43.5 0.00 0.04
CMCSA 170811C00044000 C 08/11/17 44.0 0.00 0.03
CMCSA 170811C00044500 C 08/11/17 44.5 0.00 0.02
CMCSA 170811C00045000 C 08/11/17 45.0 0.00 0.02
CMCSA 170811C00045500 C 08/11/17 45.5 0.00 0.02
CMCSA 170811C00046000 C 08/11/17 46.0 0.00 0.02
CMCSA 170811C00046500 C 08/11/17 46.5 0.00 0.02
CMCSA 170811C00047000 C 08/11/17 47.0 0.00 0.02
CMCSA 170811C00050000 C 08/11/17 50.0 0.00 0.02
CMCSA 170811C00055000 C 08/11/17 55.0 0.00 0.02
CMCSA 170811P00020000 P 08/11/17 20.0 0.00 0.02
CMCSA 170811P00022500 P 08/11/17 22.5 0.00 0.03
CMCSA 170811P00025000 P 08/11/17 25.0 0.00 0.03
CMCSA 170811P00030000 P 08/11/17 30.0 0.00 0.03
CMCSA 170811P00031500 P 08/11/17 31.5 0.00 0.04
CMCSA 170811P00032000 P 08/11/17 32.0 0.00 0.04
CMCSA 170811P00033000 P 08/11/17 33.0 0.00 0.06
CMCSA 170811P00033500 P 08/11/17 33.5 0.01 0.04
CMCSA 170811P00034000 P 08/11/17 34.0 0.02 0.05
CMCSA 170811P00034500 P 08/11/17 34.5 0.02 0.05
CMCSA 170811P00035000 P 08/11/17 35.0 0.03 0.07
CMCSA 170811P00035500 P 08/11/17 35.5 0.04 0.07
CMCSA 170811P00036000 P 08/11/17 36.0 0.06 0.09
CMCSA 170811P00036500 P 08/11/17 36.5 0.09 0.12
CMCSA 170811P00037000 P 08/11/17 37.0 0.12 0.16
CMCSA 170811P00037500 P 08/11/17 37.5 0.17 0.22
CMCSA 170811P00038000 P 08/11/17 38.0 0.25 0.31
CMCSA 170811P00038500 P 08/11/17 38.5 0.36 0.42
CMCSA 170811P00039000 P 08/11/17 39.0 0.52 0.58
CMCSA 170811P00039500 P 08/11/17 39.5 0.69 0.81
CMCSA 170811P00040000 P 08/11/17 40.0 0.95 1.08
CMCSA 170811P00040500 P 08/11/17 40.5 1.28 1.39
CMCSA 170811P00041000 P 08/11/17 41.0 1.68 1.79
CMCSA 170811P00041500 P 08/11/17 41.5 2.08 2.19
CMCSA 170811P00042000 P 08/11/17 42.0 2.54 2.72
CMCSA 170811P00042500 P 08/11/17 42.5 2.97 3.40
CMCSA 170811P00043000 P 08/11/17 43.0 3.30 4.10
CMCSA 170811P00043500 P 08/11/17 43.5 3.95 4.25
CMCSA 170811P00044000 P 08/11/17 44.0 4.35 4.75
CMCSA 170811P00044500 P 08/11/17 44.5 4.90 6.75
CMCSA 170811P00045000 P 08/11/17 45.0 5.45 7.30
CMCSA 170811P00045500 P 08/11/17 45.5 5.95 6.15
CMCSA 170811P00046000 P 08/11/17 46.0 6.45 7.75
CMCSA 170811P00046500 P 08/11/17 46.5 6.75 8.80
CMCSA 170811P00047000 P 08/11/17 47.0 5.95 9.30
CMCSA 170811P00050000 P 08/11/17 50.0 9.35 12.30
CMCSA 170811P00055000 P 08/11/17 55.0 15.25 17.75
CMCSA 170818C00017500 C 08/18/17 17.5 20.15 23.95
CMCSA 170818C00018750 C 08/18/17 18.8 18.95 22.75
CMCSA 170818C00020000 C 08/18/17 20.0 17.25 21.55
CMCSA 170818C00021250 C 08/18/17 21.3 16.55 20.20
CMCSA 170818C00022500 C 08/18/17 22.5 15.20 17.95
CMCSA 170818C00023750 C 08/18/17 23.8 14.00 17.75
CMCSA 170818C00025000 C 08/18/17 25.0 13.80 15.20
CMCSA 170818C00026250 C 08/18/17 26.3 11.50 14.40
CMCSA 170818C00027500 C 08/18/17 27.5 10.25 13.05
CMCSA 170818C00028750 C 08/18/17 28.8 10.50 11.15
CMCSA 170818C00030000 C 08/18/17 30.0 9.30 9.85
CMCSA 170818C00031250 C 08/18/17 31.3 8.15 8.60
CMCSA 170818C00031500 C 08/18/17 31.5 7.80 8.10
CMCSA 170818C00032000 C 08/18/17 32.0 7.20 7.65
CMCSA 170818C00032500 C 08/18/17 32.5 6.85 7.25
CMCSA 170818C00033000 C 08/18/17 33.0 6.40 6.60
CMCSA 170818C00033500 C 08/18/17 33.5 5.70 6.30
CMCSA 170818C00033750 C 08/18/17 33.8 5.60 5.90
CMCSA 170818C00034000 C 08/18/17 34.0 5.40 5.75
CMCSA 170818C00034500 C 08/18/17 34.5 4.85 5.15
CMCSA 170818C00035000 C 08/18/17 35.0 4.45 4.65
CMCSA 170818C00035500 C 08/18/17 35.5 3.70 4.25
CMCSA 170818C00036000 C 08/18/17 36.0 3.45 3.85
CMCSA 170818C00036250 C 08/18/17 36.3 1.95 3.45
CMCSA 170818C00036500 C 08/18/17 36.5 2.98 3.25
CMCSA 170818C00037000 C 08/18/17 37.0 2.61 2.75
CMCSA 170818C00037500 C 08/18/17 37.5 2.20 2.30
CMCSA 170818C00038000 C 08/18/17 38.0 1.81 1.89
CMCSA 170818C00038500 C 08/18/17 38.5 1.43 1.52
CMCSA 170818C00038750 C 08/18/17 38.8 1.26 1.32
CMCSA 170818C00039000 C 08/18/17 39.0 1.10 1.16
CMCSA 170818C00039500 C 08/18/17 39.5 0.82 0.87
CMCSA 170818C00040000 C 08/18/17 40.0 0.58 0.63
CMCSA 170818C00040500 C 08/18/17 40.5 0.40 0.43
CMCSA 170818C00041000 C 08/18/17 41.0 0.27 0.29
CMCSA 170818C00041250 C 08/18/17 41.3 0.21 0.24
CMCSA 170818C00041500 C 08/18/17 41.5 0.17 0.19
CMCSA 170818C00042000 C 08/18/17 42.0 0.11 0.13
CMCSA 170818C00042500 C 08/18/17 42.5 0.07 0.09
CMCSA 170818C00043000 C 08/18/17 43.0 0.04 0.06
CMCSA 170818C00043500 C 08/18/17 43.5 0.02 0.04
CMCSA 170818C00044000 C 08/18/17 44.0 0.01 0.03
CMCSA 170818C00044500 C 08/18/17 44.5 0.00 0.03
CMCSA 170818C00045000 C 08/18/17 45.0 0.01 0.02
CMCSA 170818C00045500 C 08/18/17 45.5 0.00 0.02
CMCSA 170818C00046000 C 08/18/17 46.0 0.00 0.02
CMCSA 170818C00046500 C 08/18/17 46.5 0.00 0.02
CMCSA 170818C00047000 C 08/18/17 47.0 0.00 0.02
CMCSA 170818C00047500 C 08/18/17 47.5 0.00 0.02
CMCSA 170818C00050000 C 08/18/17 50.0 0.00 0.02
CMCSA 170818C00055000 C 08/18/17 55.0 0.00 0.02
CMCSA 170818C00060000 C 08/18/17 60.0 0.00 0.02
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 0.00 0.02
CMCSA 170818P00027500 P 08/18/17 27.5 0.00 0.03
CMCSA 170818P00028750 P 08/18/17 28.8 0.00 0.03
CMCSA 170818P00030000 P 08/18/17 30.0 0.00 0.03
CMCSA 170818P00031250 P 08/18/17 31.3 0.01 0.04
CMCSA 170818P00031500 P 08/18/17 31.5 0.01 0.04
CMCSA 170818P00032000 P 08/18/17 32.0 0.02 0.04
CMCSA 170818P00032500 P 08/18/17 32.5 0.03 0.04
CMCSA 170818P00033000 P 08/18/17 33.0 0.03 0.05
CMCSA 170818P00033500 P 08/18/17 33.5 0.03 0.05
CMCSA 170818P00033750 P 08/18/17 33.8 0.04 0.05
CMCSA 170818P00034000 P 08/18/17 34.0 0.04 0.06
CMCSA 170818P00034500 P 08/18/17 34.5 0.05 0.07
CMCSA 170818P00035000 P 08/18/17 35.0 0.06 0.09
CMCSA 170818P00035500 P 08/18/17 35.5 0.08 0.10
CMCSA 170818P00036000 P 08/18/17 36.0 0.10 0.12
CMCSA 170818P00036250 P 08/18/17 36.3 0.12 0.14
CMCSA 170818P00036500 P 08/18/17 36.5 0.12 0.15
CMCSA 170818P00037000 P 08/18/17 37.0 0.16 0.20
CMCSA 170818P00037500 P 08/18/17 37.5 0.24 0.26
CMCSA 170818P00038000 P 08/18/17 38.0 0.31 0.35
CMCSA 170818P00038500 P 08/18/17 38.5 0.43 0.47
CMCSA 170818P00038750 P 08/18/17 38.8 0.52 0.55
CMCSA 170818P00039000 P 08/18/17 39.0 0.60 0.64
CMCSA 170818P00039500 P 08/18/17 39.5 0.80 0.84
CMCSA 170818P00040000 P 08/18/17 40.0 1.07 1.11
CMCSA 170818P00040500 P 08/18/17 40.5 1.37 1.43
CMCSA 170818P00041000 P 08/18/17 41.0 1.69 1.80
CMCSA 170818P00041250 P 08/18/17 41.3 1.94 2.00
CMCSA 170818P00041500 P 08/18/17 41.5 2.13 2.21
CMCSA 170818P00042000 P 08/18/17 42.0 2.55 2.66
CMCSA 170818P00042500 P 08/18/17 42.5 2.97 3.30
CMCSA 170818P00043000 P 08/18/17 43.0 3.15 4.65
CMCSA 170818P00043500 P 08/18/17 43.5 3.85 4.35
CMCSA 170818P00044000 P 08/18/17 44.0 4.35 4.65
CMCSA 170818P00044500 P 08/18/17 44.5 4.95 6.80
CMCSA 170818P00045000 P 08/18/17 45.0 5.45 5.70
CMCSA 170818P00045500 P 08/18/17 45.5 5.90 6.30
CMCSA 170818P00046000 P 08/18/17 46.0 6.45 8.25
CMCSA 170818P00046500 P 08/18/17 46.5 6.65 7.10
CMCSA 170818P00047000 P 08/18/17 47.0 5.80 9.30
CMCSA 170818P00047500 P 08/18/17 47.5 6.35 9.75
CMCSA 170818P00050000 P 08/18/17 50.0 8.80 12.55
CMCSA 170818P00055000 P 08/18/17 55.0 14.10 17.50
CMCSA 170818P00060000 P 08/18/17 60.0 18.80 22.55
CMCSA 170825C00020000 C 08/25/17 20.0 19.30 20.30
CMCSA 170825C00022500 C 08/25/17 22.5 16.10 18.05
CMCSA 170825C00025000 C 08/25/17 25.0 14.35 15.10
CMCSA 170825C00030000 C 08/25/17 30.0 8.40 9.70
CMCSA 170825C00031500 C 08/25/17 31.5 6.85 8.15
CMCSA 170825C00032000 C 08/25/17 32.0 6.35 7.70
CMCSA 170825C00032500 C 08/25/17 32.5 6.10 7.35
CMCSA 170825C00033000 C 08/25/17 33.0 6.45 6.70
CMCSA 170825C00033500 C 08/25/17 33.5 5.95 6.20
CMCSA 170825C00034000 C 08/25/17 34.0 5.40 5.70
CMCSA 170825C00034500 C 08/25/17 34.5 5.00 5.15
CMCSA 170825C00035000 C 08/25/17 35.0 4.45 4.70
CMCSA 170825C00035500 C 08/25/17 35.5 3.90 4.20
CMCSA 170825C00036000 C 08/25/17 36.0 3.60 3.75
CMCSA 170825C00036500 C 08/25/17 36.5 3.15 3.25
CMCSA 170825C00037000 C 08/25/17 37.0 2.71 2.81
CMCSA 170825C00037500 C 08/25/17 37.5 2.29 2.41
CMCSA 170825C00038000 C 08/25/17 38.0 1.89 2.03
CMCSA 170825C00038500 C 08/25/17 38.5 1.53 1.60
CMCSA 170825C00039000 C 08/25/17 39.0 1.19 1.34
CMCSA 170825C00039500 C 08/25/17 39.5 0.91 1.01
CMCSA 170825C00040000 C 08/25/17 40.0 0.67 0.73
CMCSA 170825C00040500 C 08/25/17 40.5 0.48 0.54
CMCSA 170825C00041000 C 08/25/17 41.0 0.33 0.39
CMCSA 170825C00041500 C 08/25/17 41.5 0.23 0.26
CMCSA 170825C00042000 C 08/25/17 42.0 0.15 0.20
CMCSA 170825C00042500 C 08/25/17 42.5 0.10 0.13
CMCSA 170825C00043000 C 08/25/17 43.0 0.06 0.09
CMCSA 170825C00043500 C 08/25/17 43.5 0.04 0.07
CMCSA 170825C00044000 C 08/25/17 44.0 0.02 0.05
CMCSA 170825C00044500 C 08/25/17 44.5 0.01 0.04
CMCSA 170825C00045000 C 08/25/17 45.0 0.00 0.03
CMCSA 170825C00045500 C 08/25/17 45.5 0.00 0.03
CMCSA 170825C00046500 C 08/25/17 46.5 0.00 0.02
CMCSA 170825C00050000 C 08/25/17 50.0 0.00 0.02
CMCSA 170825C00055000 C 08/25/17 55.0 0.00 0.02
CMCSA 170825P00020000 P 08/25/17 20.0 0.00 0.03
CMCSA 170825P00022500 P 08/25/17 22.5 0.00 0.03
CMCSA 170825P00025000 P 08/25/17 25.0 0.00 0.04
CMCSA 170825P00030000 P 08/25/17 30.0 0.00 0.06
CMCSA 170825P00031500 P 08/25/17 31.5 0.01 0.06
CMCSA 170825P00032000 P 08/25/17 32.0 0.02 0.06
CMCSA 170825P00032500 P 08/25/17 32.5 0.02 0.09
CMCSA 170825P00033000 P 08/25/17 33.0 0.03 0.07
CMCSA 170825P00033500 P 08/25/17 33.5 0.04 0.08
CMCSA 170825P00034000 P 08/25/17 34.0 0.05 0.08
CMCSA 170825P00034500 P 08/25/17 34.5 0.06 0.09
CMCSA 170825P00035000 P 08/25/17 35.0 0.08 0.11
CMCSA 170825P00035500 P 08/25/17 35.5 0.09 0.14
CMCSA 170825P00036000 P 08/25/17 36.0 0.12 0.16
CMCSA 170825P00036500 P 08/25/17 36.5 0.16 0.21
CMCSA 170825P00037000 P 08/25/17 37.0 0.22 0.28
CMCSA 170825P00037500 P 08/25/17 37.5 0.29 0.36
CMCSA 170825P00038000 P 08/25/17 38.0 0.39 0.43
CMCSA 170825P00038500 P 08/25/17 38.5 0.52 0.56
CMCSA 170825P00039000 P 08/25/17 39.0 0.64 0.73
CMCSA 170825P00039500 P 08/25/17 39.5 0.90 0.97
CMCSA 170825P00040000 P 08/25/17 40.0 1.13 1.22
CMCSA 170825P00040500 P 08/25/17 40.5 1.46 1.53
CMCSA 170825P00041000 P 08/25/17 41.0 1.81 1.88
CMCSA 170825P00041500 P 08/25/17 41.5 2.17 2.28
CMCSA 170825P00042000 P 08/25/17 42.0 2.59 2.73
CMCSA 170825P00042500 P 08/25/17 42.5 3.00 3.30
CMCSA 170825P00043000 P 08/25/17 43.0 3.30 3.70
CMCSA 170825P00043500 P 08/25/17 43.5 3.90 4.20
CMCSA 170825P00044000 P 08/25/17 44.0 4.45 4.65
CMCSA 170825P00044500 P 08/25/17 44.5 4.95 5.10
CMCSA 170825P00045000 P 08/25/17 45.0 5.45 5.60
CMCSA 170825P00045500 P 08/25/17 45.5 5.95 6.10
CMCSA 170825P00046500 P 08/25/17 46.5 6.75 7.10
CMCSA 170825P00050000 P 08/25/17 50.0 9.90 11.05
CMCSA 170825P00055000 P 08/25/17 55.0 14.00 16.65
CMCSA 170901C00020000 C 09/01/17 20.0 19.30 20.10
CMCSA 170901C00022500 C 09/01/17 22.5 16.85 17.70
CMCSA 170901C00025000 C 09/01/17 25.0 14.30 14.60
CMCSA 170901C00030000 C 09/01/17 30.0 8.40 9.80
CMCSA 170901C00032000 C 09/01/17 32.0 7.50 7.80
CMCSA 170901C00032500 C 09/01/17 32.5 6.60 7.55
CMCSA 170901C00033000 C 09/01/17 33.0 6.20 6.70
CMCSA 170901C00033500 C 09/01/17 33.5 5.00 6.20
CMCSA 170901C00034000 C 09/01/17 34.0 4.95 5.70
CMCSA 170901C00034500 C 09/01/17 34.5 5.05 5.35
CMCSA 170901C00035000 C 09/01/17 35.0 4.50 4.75
CMCSA 170901C00035500 C 09/01/17 35.5 4.10 4.40
CMCSA 170901C00036000 C 09/01/17 36.0 3.65 3.80
CMCSA 170901C00036500 C 09/01/17 36.5 3.20 3.35
CMCSA 170901C00037000 C 09/01/17 37.0 2.77 2.86
CMCSA 170901C00037500 C 09/01/17 37.5 2.34 2.44
CMCSA 170901C00038000 C 09/01/17 38.0 1.95 2.06
CMCSA 170901C00038500 C 09/01/17 38.5 1.62 1.71
CMCSA 170901C00039000 C 09/01/17 39.0 1.29 1.39
CMCSA 170901C00039500 C 09/01/17 39.5 1.00 1.10
CMCSA 170901C00040000 C 09/01/17 40.0 0.77 0.82
CMCSA 170901C00040500 C 09/01/17 40.5 0.57 0.62
CMCSA 170901C00041000 C 09/01/17 41.0 0.41 0.46
CMCSA 170901C00041500 C 09/01/17 41.5 0.29 0.33
CMCSA 170901C00042000 C 09/01/17 42.0 0.20 0.24
CMCSA 170901C00042500 C 09/01/17 42.5 0.13 0.18
CMCSA 170901C00043000 C 09/01/17 43.0 0.09 0.12
CMCSA 170901C00043500 C 09/01/17 43.5 0.05 0.09
CMCSA 170901C00044000 C 09/01/17 44.0 0.03 0.06
CMCSA 170901C00044500 C 09/01/17 44.5 0.02 0.05
CMCSA 170901C00045000 C 09/01/17 45.0 0.01 0.04
CMCSA 170901C00045500 C 09/01/17 45.5 0.00 0.04
CMCSA 170901C00046000 C 09/01/17 46.0 0.00 0.03
CMCSA 170901C00050000 C 09/01/17 50.0 0.00 0.02
CMCSA 170901C00055000 C 09/01/17 55.0 0.00 0.02
CMCSA 170901P00020000 P 09/01/17 20.0 0.00 0.03
CMCSA 170901P00022500 P 09/01/17 22.5 0.00 0.04
CMCSA 170901P00025000 P 09/01/17 25.0 0.00 0.05
CMCSA 170901P00030000 P 09/01/17 30.0 0.00 0.06
CMCSA 170901P00032000 P 09/01/17 32.0 0.03 0.10
CMCSA 170901P00032500 P 09/01/17 32.5 0.04 0.10
CMCSA 170901P00033000 P 09/01/17 33.0 0.05 0.10
CMCSA 170901P00033500 P 09/01/17 33.5 0.06 0.11
CMCSA 170901P00034000 P 09/01/17 34.0 0.07 0.16
CMCSA 170901P00034500 P 09/01/17 34.5 0.09 0.13
CMCSA 170901P00035000 P 09/01/17 35.0 0.11 0.14
CMCSA 170901P00035500 P 09/01/17 35.5 0.13 0.17
CMCSA 170901P00036000 P 09/01/17 36.0 0.16 0.20
CMCSA 170901P00036500 P 09/01/17 36.5 0.20 0.25
CMCSA 170901P00037000 P 09/01/17 37.0 0.27 0.31
CMCSA 170901P00037500 P 09/01/17 37.5 0.34 0.39
CMCSA 170901P00038000 P 09/01/17 38.0 0.45 0.52
CMCSA 170901P00038500 P 09/01/17 38.5 0.59 0.66
CMCSA 170901P00039000 P 09/01/17 39.0 0.72 0.81
CMCSA 170901P00039500 P 09/01/17 39.5 0.97 1.03
CMCSA 170901P00040000 P 09/01/17 40.0 1.19 1.31
CMCSA 170901P00040500 P 09/01/17 40.5 1.53 1.62
CMCSA 170901P00041000 P 09/01/17 41.0 1.87 1.97
CMCSA 170901P00041500 P 09/01/17 41.5 2.21 2.34
CMCSA 170901P00042000 P 09/01/17 42.0 2.62 2.77
CMCSA 170901P00042500 P 09/01/17 42.5 2.97 3.20
CMCSA 170901P00043000 P 09/01/17 43.0 3.45 3.70
CMCSA 170901P00043500 P 09/01/17 43.5 4.00 4.90
CMCSA 170901P00044000 P 09/01/17 44.0 4.45 4.65
CMCSA 170901P00044500 P 09/01/17 44.5 4.95 5.10
CMCSA 170901P00045000 P 09/01/17 45.0 5.45 5.65
CMCSA 170901P00045500 P 09/01/17 45.5 5.85 7.70
CMCSA 170901P00046000 P 09/01/17 46.0 6.25 6.60
CMCSA 170901P00050000 P 09/01/17 50.0 9.45 11.10
CMCSA 170901P00055000 P 09/01/17 55.0 15.25 16.10
CMCSA 170915C00017500 C 09/15/17 17.5 21.70 22.30
CMCSA 170915C00018750 C 09/15/17 18.8 20.45 22.35
CMCSA 170915C00020000 C 09/15/17 20.0 17.90 21.05
CMCSA 170915C00021250 C 09/15/17 21.3 18.25 18.65
CMCSA 170915C00022500 C 09/15/17 22.5 15.70 17.10
CMCSA 170915C00023750 C 09/15/17 23.8 14.30 17.25
CMCSA 170915C00025000 C 09/15/17 25.0 14.25 14.70
CMCSA 170915C00026250 C 09/15/17 26.3 13.10 13.50
CMCSA 170915C00027500 C 09/15/17 27.5 11.80 12.35
CMCSA 170915C00028750 C 09/15/17 28.8 10.75 10.90
CMCSA 170915C00030000 C 09/15/17 30.0 9.50 9.75
CMCSA 170915C00031250 C 09/15/17 31.3 8.05 8.50
CMCSA 170915C00032500 C 09/15/17 32.5 7.05 7.20
CMCSA 170915C00033750 C 09/15/17 33.8 5.85 6.15
CMCSA 170915C00035000 C 09/15/17 35.0 4.65 5.00
CMCSA 170915C00036250 C 09/15/17 36.3 3.30 3.65
CMCSA 170915C00037500 C 09/15/17 37.5 2.47 2.57
CMCSA 170915C00038750 C 09/15/17 38.8 1.61 1.66
CMCSA 170915C00040000 C 09/15/17 40.0 0.92 0.96
CMCSA 170915C00041250 C 09/15/17 41.3 0.46 0.50
CMCSA 170915C00042500 C 09/15/17 42.5 0.21 0.25
CMCSA 170915C00045000 C 09/15/17 45.0 0.04 0.05
CMCSA 170915C00047500 C 09/15/17 47.5 0.00 0.03
CMCSA 170915C00050000 C 09/15/17 50.0 0.00 0.02
CMCSA 170915C00055000 C 09/15/17 55.0 0.00 0.02
CMCSA 170915C00060000 C 09/15/17 60.0 0.00 0.02
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 0.03
CMCSA 170915P00022500 P 09/15/17 22.5 0.00 0.03
CMCSA 170915P00023750 P 09/15/17 23.8 0.00 0.03
CMCSA 170915P00025000 P 09/15/17 25.0 0.00 0.03
CMCSA 170915P00026250 P 09/15/17 26.3 0.00 0.04
CMCSA 170915P00027500 P 09/15/17 27.5 0.01 0.05
CMCSA 170915P00028750 P 09/15/17 28.8 0.03 0.04
CMCSA 170915P00030000 P 09/15/17 30.0 0.04 0.06
CMCSA 170915P00031250 P 09/15/17 31.3 0.06 0.07
CMCSA 170915P00032500 P 09/15/17 32.5 0.08 0.10
CMCSA 170915P00033750 P 09/15/17 33.8 0.11 0.13
CMCSA 170915P00035000 P 09/15/17 35.0 0.17 0.19
CMCSA 170915P00036250 P 09/15/17 36.3 0.26 0.29
CMCSA 170915P00037500 P 09/15/17 37.5 0.46 0.49
CMCSA 170915P00038750 P 09/15/17 38.8 0.81 0.84
CMCSA 170915P00040000 P 09/15/17 40.0 1.35 1.40
CMCSA 170915P00041250 P 09/15/17 41.3 2.13 2.20
CMCSA 170915P00042500 P 09/15/17 42.5 2.98 3.25
CMCSA 170915P00045000 P 09/15/17 45.0 5.35 5.55
CMCSA 170915P00047500 P 09/15/17 47.5 7.35 8.30
CMCSA 170915P00050000 P 09/15/17 50.0 10.25 10.75
CMCSA 170915P00055000 P 09/15/17 55.0 14.25 16.90
CMCSA 170915P00060000 P 09/15/17 60.0 19.10 22.00
CMCSA 171020C00020000 C 10/20/17 20.0 19.05 21.35
CMCSA 171020C00022500 C 10/20/17 22.5 15.45 18.60
CMCSA 171020C00025000 C 10/20/17 25.0 14.40 14.80
CMCSA 171020C00027500 C 10/20/17 27.5 11.85 12.25
CMCSA 171020C00030000 C 10/20/17 30.0 9.25 9.75
CMCSA 171020C00032500 C 10/20/17 32.5 7.05 7.30
CMCSA 171020C00035000 C 10/20/17 35.0 4.70 4.95
CMCSA 171020C00037500 C 10/20/17 37.5 2.74 2.80
CMCSA 171020C00040000 C 10/20/17 40.0 1.21 1.26
CMCSA 171020C00042500 C 10/20/17 42.5 0.40 0.43
CMCSA 171020C00045000 C 10/20/17 45.0 0.10 0.13
CMCSA 171020C00047500 C 10/20/17 47.5 0.03 0.04
CMCSA 171020C00050000 C 10/20/17 50.0 0.00 0.02
CMCSA 171020C00055000 C 10/20/17 55.0 0.00 0.02
CMCSA 171020P00020000 P 10/20/17 20.0 0.00 0.02
CMCSA 171020P00022500 P 10/20/17 22.5 0.00 0.03
CMCSA 171020P00025000 P 10/20/17 25.0 0.02 0.03
CMCSA 171020P00027500 P 10/20/17 27.5 0.05 0.06
CMCSA 171020P00030000 P 10/20/17 30.0 0.09 0.11
CMCSA 171020P00032500 P 10/20/17 32.5 0.16 0.18
CMCSA 171020P00035000 P 10/20/17 35.0 0.31 0.35
CMCSA 171020P00037500 P 10/20/17 37.5 0.73 0.79
CMCSA 171020P00040000 P 10/20/17 40.0 1.73 1.78
CMCSA 171020P00042500 P 10/20/17 42.5 3.35 3.60
CMCSA 171020P00045000 P 10/20/17 45.0 5.55 5.80
CMCSA 171020P00047500 P 10/20/17 47.5 7.80 8.25
CMCSA 171020P00050000 P 10/20/17 50.0 10.45 10.70
CMCSA 171020P00055000 P 10/20/17 55.0 15.35 17.30
CMCSA 180119C00013750 C 01/19/18 13.8 24.50 27.25
CMCSA 180119C00015000 C 01/19/18 15.0 22.95 25.15
CMCSA 180119C00016250 C 01/19/18 16.3 22.85 23.35
CMCSA 180119C00017500 C 01/19/18 17.5 21.95 22.35
CMCSA 180119C00018750 C 01/19/18 18.8 20.65 21.00
CMCSA 180119C00020000 C 01/19/18 20.0 19.35 19.65
CMCSA 180119C00021250 C 01/19/18 21.3 18.00 18.50
CMCSA 180119C00022500 C 01/19/18 22.5 15.55 17.50
CMCSA 180119C00023750 C 01/19/18 23.8 15.10 16.10
CMCSA 180119C00025000 C 01/19/18 25.0 14.50 14.90
CMCSA 180119C00026250 C 01/19/18 26.3 13.25 13.65
CMCSA 180119C00027500 C 01/19/18 27.5 11.15 12.55
CMCSA 180119C00028750 C 01/19/18 28.8 10.70 12.90
CMCSA 180119C00030000 C 01/19/18 30.0 9.50 9.90
CMCSA 180119C00031250 C 01/19/18 31.3 8.50 8.80
CMCSA 180119C00032500 C 01/19/18 32.5 7.35 7.55
CMCSA 180119C00033750 C 01/19/18 33.8 6.25 6.75
CMCSA 180119C00035000 C 01/19/18 35.0 5.20 5.35
CMCSA 180119C00036250 C 01/19/18 36.3 4.25 4.40
CMCSA 180119C00037500 C 01/19/18 37.5 3.35 3.50
CMCSA 180119C00038750 C 01/19/18 38.8 2.59 2.67
CMCSA 180119C00040000 C 01/19/18 40.0 1.92 1.99
CMCSA 180119C00041250 C 01/19/18 41.3 1.36 1.44
CMCSA 180119C00042500 C 01/19/18 42.5 0.95 1.01
CMCSA 180119C00045000 C 01/19/18 45.0 0.42 0.47
CMCSA 180119C00047500 C 01/19/18 47.5 0.18 0.21
CMCSA 180119C00050000 C 01/19/18 50.0 0.07 0.11
CMCSA 180119C00055000 C 01/19/18 55.0 0.01 0.04
CMCSA 180119P00013750 P 01/19/18 13.8 0.00 0.03
CMCSA 180119P00015000 P 01/19/18 15.0 0.00 0.04
CMCSA 180119P00016250 P 01/19/18 16.3 0.01 0.04
CMCSA 180119P00017500 P 01/19/18 17.5 0.02 0.06
CMCSA 180119P00018750 P 01/19/18 18.8 0.04 0.07
CMCSA 180119P00020000 P 01/19/18 20.0 0.05 0.09
CMCSA 180119P00021250 P 01/19/18 21.3 0.06 0.10
CMCSA 180119P00022500 P 01/19/18 22.5 0.08 0.12
CMCSA 180119P00023750 P 01/19/18 23.8 0.10 0.14
CMCSA 180119P00025000 P 01/19/18 25.0 0.13 0.16
CMCSA 180119P00026250 P 01/19/18 26.3 0.15 0.19
CMCSA 180119P00027500 P 01/19/18 27.5 0.18 0.22
CMCSA 180119P00028750 P 01/19/18 28.8 0.22 0.26
CMCSA 180119P00030000 P 01/19/18 30.0 0.27 0.31
CMCSA 180119P00031250 P 01/19/18 31.3 0.34 0.39
CMCSA 180119P00032500 P 01/19/18 32.5 0.44 0.48
CMCSA 180119P00033750 P 01/19/18 33.8 0.58 0.62
CMCSA 180119P00035000 P 01/19/18 35.0 0.77 0.81
CMCSA 180119P00036250 P 01/19/18 36.3 1.04 1.08
CMCSA 180119P00037500 P 01/19/18 37.5 1.40 1.44
CMCSA 180119P00038750 P 01/19/18 38.8 1.86 1.90
CMCSA 180119P00040000 P 01/19/18 40.0 2.44 2.49
CMCSA 180119P00041250 P 01/19/18 41.3 3.10 3.20
CMCSA 180119P00042500 P 01/19/18 42.5 3.95 4.00
CMCSA 180119P00045000 P 01/19/18 45.0 5.85 6.05
CMCSA 180119P00047500 P 01/19/18 47.5 7.40 8.35
CMCSA 180119P00050000 P 01/19/18 50.0 10.45 10.70
CMCSA 180119P00055000 P 01/19/18 55.0 14.40 16.85
CMCSA 180216C00020000 C 02/16/18 20.0 18.40 20.80
CMCSA 180216C00022500 C 02/16/18 22.5 16.10 17.50
CMCSA 180216C00025000 C 02/16/18 25.0 13.00 15.65
CMCSA 180216C00027500 C 02/16/18 27.5 11.95 12.85
CMCSA 180216C00030000 C 02/16/18 30.0 9.55 11.55
CMCSA 180216C00032500 C 02/16/18 32.5 7.45 8.10
CMCSA 180216C00035000 C 02/16/18 35.0 5.40 5.50
CMCSA 180216C00037500 C 02/16/18 37.5 3.55 3.70
CMCSA 180216C00040000 C 02/16/18 40.0 2.11 2.22
CMCSA 180216C00042500 C 02/16/18 42.5 1.14 1.20
CMCSA 180216C00045000 C 02/16/18 45.0 0.54 0.60
CMCSA 180216C00047500 C 02/16/18 47.5 0.25 0.30
CMCSA 180216C00050000 C 02/16/18 50.0 0.11 0.14
CMCSA 180216C00055000 C 02/16/18 55.0 0.02 0.05
CMCSA 180216P00020000 P 02/16/18 20.0 0.07 0.12
CMCSA 180216P00022500 P 02/16/18 22.5 0.11 0.15
CMCSA 180216P00025000 P 02/16/18 25.0 0.16 0.20
CMCSA 180216P00027500 P 02/16/18 27.5 0.23 0.28
CMCSA 180216P00030000 P 02/16/18 30.0 0.35 0.39
CMCSA 180216P00032500 P 02/16/18 32.5 0.55 0.58
CMCSA 180216P00035000 P 02/16/18 35.0 0.93 0.97
CMCSA 180216P00037500 P 02/16/18 37.5 1.58 1.64
CMCSA 180216P00040000 P 02/16/18 40.0 2.55 2.70
CMCSA 180216P00042500 P 02/16/18 42.5 4.10 4.25
CMCSA 180216P00045000 P 02/16/18 45.0 5.95 6.10
CMCSA 180216P00047500 P 02/16/18 47.5 8.15 8.40
CMCSA 180216P00050000 P 02/16/18 50.0 9.50 12.15
CMCSA 180216P00055000 P 02/16/18 55.0 13.90 17.25
CMCSA 180615C00020000 C 06/15/18 20.0 17.55 21.75
CMCSA 180615C00022500 C 06/15/18 22.5 15.05 19.35
CMCSA 180615C00025000 C 06/15/18 25.0 12.65 16.95
CMCSA 180615C00027500 C 06/15/18 27.5 10.30 14.65
CMCSA 180615C00030000 C 06/15/18 30.0 9.05 11.55
CMCSA 180615C00032500 C 06/15/18 32.5 7.85 8.10
CMCSA 180615C00035000 C 06/15/18 35.0 5.85 6.05
CMCSA 180615C00037500 C 06/15/18 37.5 4.20 4.30
CMCSA 180615C00040000 C 06/15/18 40.0 2.79 2.90
CMCSA 180615C00042500 C 06/15/18 42.5 1.76 1.84
CMCSA 180615C00045000 C 06/15/18 45.0 1.05 1.11
CMCSA 180615C00047500 C 06/15/18 47.5 0.60 0.65
CMCSA 180615C00050000 C 06/15/18 50.0 0.33 0.37
CMCSA 180615C00055000 C 06/15/18 55.0 0.10 0.14
CMCSA 180615P00020000 P 06/15/18 20.0 0.12 0.18
CMCSA 180615P00022500 P 06/15/18 22.5 0.21 0.25
CMCSA 180615P00025000 P 06/15/18 25.0 0.29 0.33
CMCSA 180615P00027500 P 06/15/18 27.5 0.41 0.59
CMCSA 180615P00030000 P 06/15/18 30.0 0.59 0.81
CMCSA 180615P00032500 P 06/15/18 32.5 0.91 1.01
CMCSA 180615P00035000 P 06/15/18 35.0 1.41 1.48
CMCSA 180615P00037500 P 06/15/18 37.5 2.20 2.27
CMCSA 180615P00040000 P 06/15/18 40.0 3.25 3.35
CMCSA 180615P00042500 P 06/15/18 42.5 4.70 4.80
CMCSA 180615P00045000 P 06/15/18 45.0 6.45 6.60
CMCSA 180615P00047500 P 06/15/18 47.5 8.40 8.95
CMCSA 180615P00050000 P 06/15/18 50.0 9.85 11.85
CMCSA 180615P00055000 P 06/15/18 55.0 13.40 17.70
CMCSA 180921C00020000 C 09/21/18 20.0 17.50 22.00
CMCSA 180921C00022500 C 09/21/18 22.5 15.15 19.40
CMCSA 180921C00025000 C 09/21/18 25.0 12.75 17.20
CMCSA 180921C00027500 C 09/21/18 27.5 10.45 14.75
CMCSA 180921C00030000 C 09/21/18 30.0 10.20 10.50
CMCSA 180921C00032500 C 09/21/18 32.5 8.10 8.40
CMCSA 180921C00035000 C 09/21/18 35.0 6.20 6.45
CMCSA 180921C00037500 C 09/21/18 37.5 4.60 4.80
CMCSA 180921C00040000 C 09/21/18 40.0 3.30 3.40
CMCSA 180921C00042500 C 09/21/18 42.5 2.21 2.34
CMCSA 180921C00045000 C 09/21/18 45.0 1.43 1.52
CMCSA 180921C00047500 C 09/21/18 47.5 0.89 0.96
CMCSA 180921C00050000 C 09/21/18 50.0 0.54 0.60
CMCSA 180921C00055000 C 09/21/18 55.0 0.21 0.27
CMCSA 180921P00020000 P 09/21/18 20.0 0.21 0.25
CMCSA 180921P00022500 P 09/21/18 22.5 0.29 0.33
CMCSA 180921P00025000 P 09/21/18 25.0 0.40 0.45
CMCSA 180921P00027500 P 09/21/18 27.5 0.58 0.63
CMCSA 180921P00030000 P 09/21/18 30.0 0.85 0.90
CMCSA 180921P00032500 P 09/21/18 32.5 1.25 1.30
CMCSA 180921P00035000 P 09/21/18 35.0 1.82 1.89
CMCSA 180921P00037500 P 09/21/18 37.5 2.63 2.71
CMCSA 180921P00040000 P 09/21/18 40.0 3.70 3.85
CMCSA 180921P00042500 P 09/21/18 42.5 5.10 5.25
CMCSA 180921P00045000 P 09/21/18 45.0 6.75 6.95
CMCSA 180921P00047500 P 09/21/18 47.5 8.70 8.90
CMCSA 180921P00050000 P 09/21/18 50.0 10.80 11.05
CMCSA 180921P00055000 P 09/21/18 55.0 13.45 17.80
CMCSA 190118C00016250 C 01/18/19 16.3 21.00 26.00
CMCSA 190118C00017500 C 01/18/19 17.5 20.05 24.45
CMCSA 190118C00018750 C 01/18/19 18.8 18.60 23.15
CMCSA 190118C00020000 C 01/18/19 20.0 17.55 21.95
CMCSA 190118C00021250 C 01/18/19 21.3 16.40 20.80
CMCSA 190118C00022500 C 01/18/19 22.5 15.20 19.60
CMCSA 190118C00023750 C 01/18/19 23.8 14.55 18.40
CMCSA 190118C00025000 C 01/18/19 25.0 13.05 17.35
CMCSA 190118C00026250 C 01/18/19 26.3 12.05 16.00
CMCSA 190118C00027500 C 01/18/19 27.5 12.35 13.35
CMCSA 190118C00028750 C 01/18/19 28.8 10.75 11.90
CMCSA 190118C00030000 C 01/18/19 30.0 10.25 11.55
CMCSA 190118C00031250 C 01/18/19 31.3 9.40 9.85
CMCSA 190118C00032500 C 01/18/19 32.5 8.45 8.85
CMCSA 190118C00033750 C 01/18/19 33.8 7.55 7.90
CMCSA 190118C00035000 C 01/18/19 35.0 6.60 7.05
CMCSA 190118C00036250 C 01/18/19 36.3 5.85 6.05
CMCSA 190118C00037500 C 01/18/19 37.5 5.10 5.30
CMCSA 190118C00038750 C 01/18/19 38.8 4.35 4.60
CMCSA 190118C00040000 C 01/18/19 40.0 3.75 3.90
CMCSA 190118C00041250 C 01/18/19 41.3 3.20 3.35
CMCSA 190118C00042500 C 01/18/19 42.5 2.66 2.83
CMCSA 190118C00045000 C 01/18/19 45.0 1.85 1.99
CMCSA 190118C00047500 C 01/18/19 47.5 1.24 1.38
CMCSA 190118C00050000 C 01/18/19 50.0 0.83 0.95
CMCSA 190118C00052500 C 01/18/19 52.5 0.54 0.63
CMCSA 190118C00055000 C 01/18/19 55.0 0.35 0.44
CMCSA 190118P00016250 P 01/18/19 16.3 0.15 0.22
CMCSA 190118P00017500 P 01/18/19 17.5 0.19 0.25
CMCSA 190118P00018750 P 01/18/19 18.8 0.23 0.29
CMCSA 190118P00020000 P 01/18/19 20.0 0.27 0.33
CMCSA 190118P00021250 P 01/18/19 21.3 0.32 0.39
CMCSA 190118P00022500 P 01/18/19 22.5 0.38 0.46
CMCSA 190118P00023750 P 01/18/19 23.8 0.45 0.54
CMCSA 190118P00025000 P 01/18/19 25.0 0.54 0.65
CMCSA 190118P00026250 P 01/18/19 26.3 0.65 0.72
CMCSA 190118P00027500 P 01/18/19 27.5 0.78 1.07
CMCSA 190118P00028750 P 01/18/19 28.8 0.95 1.01
CMCSA 190118P00030000 P 01/18/19 30.0 1.11 1.34
CMCSA 190118P00031250 P 01/18/19 31.3 1.32 1.42
CMCSA 190118P00032500 P 01/18/19 32.5 1.57 1.68
CMCSA 190118P00033750 P 01/18/19 33.8 1.88 1.99
CMCSA 190118P00035000 P 01/18/19 35.0 2.21 2.35
CMCSA 190118P00036250 P 01/18/19 36.3 2.61 2.75
CMCSA 190118P00037500 P 01/18/19 37.5 3.05 3.25
CMCSA 190118P00038750 P 01/18/19 38.8 3.60 3.75
CMCSA 190118P00040000 P 01/18/19 40.0 4.15 4.35
CMCSA 190118P00041250 P 01/18/19 41.3 4.85 5.05
CMCSA 190118P00042500 P 01/18/19 42.5 5.55 5.75
CMCSA 190118P00045000 P 01/18/19 45.0 7.15 7.40
CMCSA 190118P00047500 P 01/18/19 47.5 8.20 9.25
CMCSA 190118P00050000 P 01/18/19 50.0 10.95 11.85
CMCSA 190118P00052500 P 01/18/19 52.5 13.15 14.25
CMCSA 190118P00055000 P 01/18/19 55.0 13.80 17.90

OPRA data is delayed 15 minutes.