Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Comcast Corporation (CMCSA)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMCSA 171124C00020000 C Nov 24, 2017 20.0 13.90 18.50
CMCSA 171124C00022500 C Nov 24, 2017 22.5 11.40 15.90
CMCSA 171124C00025000 C Nov 24, 2017 25.0 9.45 12.95
CMCSA 171124C00029000 C Nov 24, 2017 29.0 6.80 8.50
CMCSA 171124C00030000 C Nov 24, 2017 30.0 6.10 6.50
CMCSA 171124C00031500 C Nov 24, 2017 31.5 3.65 6.35
CMCSA 171124C00032000 C Nov 24, 2017 32.0 3.25 4.60
CMCSA 171124C00032500 C Nov 24, 2017 32.5 2.20 5.20
CMCSA 171124C00033000 C Nov 24, 2017 33.0 2.94 4.60
CMCSA 171124C00033500 C Nov 24, 2017 33.5 2.64 2.92
CMCSA 171124C00034000 C Nov 24, 2017 34.0 2.12 2.66
CMCSA 171124C00034500 C Nov 24, 2017 34.5 0.96 2.73
CMCSA 171124C00035000 C Nov 24, 2017 35.0 0.97 1.79
CMCSA 171124C00035500 C Nov 24, 2017 35.5 0.19 1.03
CMCSA 171124C00036000 C Nov 24, 2017 36.0 0.41 0.47
CMCSA 171124C00036500 C Nov 24, 2017 36.5 0.18 0.22
CMCSA 171124C00037000 C Nov 24, 2017 37.0 0.06 0.11
CMCSA 171124C00037500 C Nov 24, 2017 37.5 0.01 0.06
CMCSA 171124C00038000 C Nov 24, 2017 38.0 0.00 0.04
CMCSA 171124C00038500 C Nov 24, 2017 38.5 0.00 0.04
CMCSA 171124C00039000 C Nov 24, 2017 39.0 0.00 0.05
CMCSA 171124C00039500 C Nov 24, 2017 39.5 0.01 0.02
CMCSA 171124C00040000 C Nov 24, 2017 40.0 0.00 0.11
CMCSA 171124C00040500 C Nov 24, 2017 40.5 0.00 0.45
CMCSA 171124C00041000 C Nov 24, 2017 41.0 0.00 0.06
CMCSA 171124C00041500 C Nov 24, 2017 41.5 0.00 0.34
CMCSA 171124C00042000 C Nov 24, 2017 42.0 0.00 0.19
CMCSA 171124C00042500 C Nov 24, 2017 42.5 0.00 0.16
CMCSA 171124C00043000 C Nov 24, 2017 43.0 0.00 0.30
CMCSA 171124C00043500 C Nov 24, 2017 43.5 0.00 0.08
CMCSA 171124C00044000 C Nov 24, 2017 44.0 0.00 0.21
CMCSA 171124C00044500 C Nov 24, 2017 44.5 0.00 0.36
CMCSA 171124C00045000 C Nov 24, 2017 45.0 0.00 0.14
CMCSA 171124C00045500 C Nov 24, 2017 45.5 0.00 0.29
CMCSA 171124C00050000 C Nov 24, 2017 50.0 0.00 0.16
CMCSA 171124C00055000 C Nov 24, 2017 55.0 0.00 0.22
CMCSA 171124P00020000 P Nov 24, 2017 20.0 0.00 0.50
CMCSA 171124P00022500 P Nov 24, 2017 22.5 0.00 0.51
CMCSA 171124P00025000 P Nov 24, 2017 25.0 0.00 0.48
CMCSA 171124P00029000 P Nov 24, 2017 29.0 0.00 0.17
CMCSA 171124P00030000 P Nov 24, 2017 30.0 0.00 0.52
CMCSA 171124P00031500 P Nov 24, 2017 31.5 0.00 0.47
CMCSA 171124P00032000 P Nov 24, 2017 32.0 0.00 0.51
CMCSA 171124P00032500 P Nov 24, 2017 32.5 0.00 0.52
CMCSA 171124P00033000 P Nov 24, 2017 33.0 0.00 0.20
CMCSA 171124P00033500 P Nov 24, 2017 33.5 0.00 0.18
CMCSA 171124P00034000 P Nov 24, 2017 34.0 0.00 0.08
CMCSA 171124P00034500 P Nov 24, 2017 34.5 0.00 0.04
CMCSA 171124P00035000 P Nov 24, 2017 35.0 0.00 0.06
CMCSA 171124P00035500 P Nov 24, 2017 35.5 0.08 0.13
CMCSA 171124P00036000 P Nov 24, 2017 36.0 0.23 0.28
CMCSA 171124P00036500 P Nov 24, 2017 36.5 0.49 0.54
CMCSA 171124P00037000 P Nov 24, 2017 37.0 0.68 0.94
CMCSA 171124P00037500 P Nov 24, 2017 37.5 1.22 1.62
CMCSA 171124P00038000 P Nov 24, 2017 38.0 1.10 3.05
CMCSA 171124P00038500 P Nov 24, 2017 38.5 1.66 2.39
CMCSA 171124P00039000 P Nov 24, 2017 39.0 2.01 2.88
CMCSA 171124P00039500 P Nov 24, 2017 39.5 2.64 3.40
CMCSA 171124P00040000 P Nov 24, 2017 40.0 3.70 4.10
CMCSA 171124P00040500 P Nov 24, 2017 40.5 4.20 4.60
CMCSA 171124P00041000 P Nov 24, 2017 41.0 3.10 4.90
CMCSA 171124P00041500 P Nov 24, 2017 41.5 4.95 5.40
CMCSA 171124P00042000 P Nov 24, 2017 42.0 4.05 7.45
CMCSA 171124P00042500 P Nov 24, 2017 42.5 6.15 7.65
CMCSA 171124P00043000 P Nov 24, 2017 43.0 6.60 7.15
CMCSA 171124P00043500 P Nov 24, 2017 43.5 6.90 8.95
CMCSA 171124P00044000 P Nov 24, 2017 44.0 6.05 9.20
CMCSA 171124P00044500 P Nov 24, 2017 44.5 6.55 9.80
CMCSA 171124P00045000 P Nov 24, 2017 45.0 7.00 10.30
CMCSA 171124P00045500 P Nov 24, 2017 45.5 7.55 11.05
CMCSA 171124P00050000 P Nov 24, 2017 50.0 11.60 16.15
CMCSA 171124P00055000 P Nov 24, 2017 55.0 16.50 20.85
CMCSA 171201C00020000 C Dec 01, 2017 20.0 14.00 18.50
CMCSA 171201C00022500 C Dec 01, 2017 22.5 11.55 16.00
CMCSA 171201C00025000 C Dec 01, 2017 25.0 9.45 13.60
CMCSA 171201C00029500 C Dec 01, 2017 29.5 6.55 8.30
CMCSA 171201C00030500 C Dec 01, 2017 30.5 5.55 7.40
CMCSA 171201C00031000 C Dec 01, 2017 31.0 3.80 6.85
CMCSA 171201C00031500 C Dec 01, 2017 31.5 4.60 5.40
CMCSA 171201C00032000 C Dec 01, 2017 32.0 3.95 4.55
CMCSA 171201C00032500 C Dec 01, 2017 32.5 3.65 4.15
CMCSA 171201C00033000 C Dec 01, 2017 33.0 3.10 3.30
CMCSA 171201C00033500 C Dec 01, 2017 33.5 2.30 2.97
CMCSA 171201C00034000 C Dec 01, 2017 34.0 2.07 2.63
CMCSA 171201C00034500 C Dec 01, 2017 34.5 1.17 2.42
CMCSA 171201C00035000 C Dec 01, 2017 35.0 1.25 1.42
CMCSA 171201C00035500 C Dec 01, 2017 35.5 0.96 1.01
CMCSA 171201C00036000 C Dec 01, 2017 36.0 0.63 0.70
CMCSA 171201C00036500 C Dec 01, 2017 36.5 0.41 0.45
CMCSA 171201C00037000 C Dec 01, 2017 37.0 0.24 0.29
CMCSA 171201C00037500 C Dec 01, 2017 37.5 0.14 0.18
CMCSA 171201C00038000 C Dec 01, 2017 38.0 0.08 0.11
CMCSA 171201C00038500 C Dec 01, 2017 38.5 0.04 0.07
CMCSA 171201C00039000 C Dec 01, 2017 39.0 0.02 0.05
CMCSA 171201C00039500 C Dec 01, 2017 39.5 0.01 0.07
CMCSA 171201C00040000 C Dec 01, 2017 40.0 0.00 0.03
CMCSA 171201C00040500 C Dec 01, 2017 40.5 0.00 0.03
CMCSA 171201C00041000 C Dec 01, 2017 41.0 0.00 0.04
CMCSA 171201C00041500 C Dec 01, 2017 41.5 0.00 0.05
CMCSA 171201C00042000 C Dec 01, 2017 42.0 0.00 0.04
CMCSA 171201C00042500 C Dec 01, 2017 42.5 0.00 0.02
CMCSA 171201C00043000 C Dec 01, 2017 43.0 0.00 0.02
CMCSA 171201C00043500 C Dec 01, 2017 43.5 0.00 0.02
CMCSA 171201C00044000 C Dec 01, 2017 44.0 0.00 0.02
CMCSA 171201C00044500 C Dec 01, 2017 44.5 0.00 0.02
CMCSA 171201C00050000 C Dec 01, 2017 50.0 0.00 0.02
CMCSA 171201P00020000 P Dec 01, 2017 20.0 0.00 0.02
CMCSA 171201P00022500 P Dec 01, 2017 22.5 0.00 0.02
CMCSA 171201P00025000 P Dec 01, 2017 25.0 0.00 0.02
CMCSA 171201P00029500 P Dec 01, 2017 29.5 0.00 0.04
CMCSA 171201P00030500 P Dec 01, 2017 30.5 0.00 0.05
CMCSA 171201P00031000 P Dec 01, 2017 31.0 0.00 0.04
CMCSA 171201P00031500 P Dec 01, 2017 31.5 0.00 0.05
CMCSA 171201P00032000 P Dec 01, 2017 32.0 0.00 0.05
CMCSA 171201P00032500 P Dec 01, 2017 32.5 0.00 0.03
CMCSA 171201P00033000 P Dec 01, 2017 33.0 0.00 0.06
CMCSA 171201P00033500 P Dec 01, 2017 33.5 0.02 0.08
CMCSA 171201P00034000 P Dec 01, 2017 34.0 0.04 0.07
CMCSA 171201P00034500 P Dec 01, 2017 34.5 0.07 0.13
CMCSA 171201P00035000 P Dec 01, 2017 35.0 0.14 0.19
CMCSA 171201P00035500 P Dec 01, 2017 35.5 0.27 0.31
CMCSA 171201P00036000 P Dec 01, 2017 36.0 0.44 0.50
CMCSA 171201P00036500 P Dec 01, 2017 36.5 0.69 0.77
CMCSA 171201P00037000 P Dec 01, 2017 37.0 1.01 1.10
CMCSA 171201P00037500 P Dec 01, 2017 37.5 1.36 1.55
CMCSA 171201P00038000 P Dec 01, 2017 38.0 1.76 1.96
CMCSA 171201P00038500 P Dec 01, 2017 38.5 1.96 2.57
CMCSA 171201P00039000 P Dec 01, 2017 39.0 2.27 4.70
CMCSA 171201P00039500 P Dec 01, 2017 39.5 2.77 3.45
CMCSA 171201P00040000 P Dec 01, 2017 40.0 2.18 5.10
CMCSA 171201P00040500 P Dec 01, 2017 40.5 2.67 4.40
CMCSA 171201P00041000 P Dec 01, 2017 41.0 2.96 5.10
CMCSA 171201P00041500 P Dec 01, 2017 41.5 3.60 5.55
CMCSA 171201P00042000 P Dec 01, 2017 42.0 5.65 7.25
CMCSA 171201P00042500 P Dec 01, 2017 42.5 4.20 6.65
CMCSA 171201P00043000 P Dec 01, 2017 43.0 5.20 6.90
CMCSA 171201P00043500 P Dec 01, 2017 43.5 5.90 8.65
CMCSA 171201P00044000 P Dec 01, 2017 44.0 5.55 10.10
CMCSA 171201P00044500 P Dec 01, 2017 44.5 6.05 10.60
CMCSA 171201P00050000 P Dec 01, 2017 50.0 12.05 15.55
CMCSA 171208C00020000 C Dec 08, 2017 20.0 14.45 18.60
CMCSA 171208C00022500 C Dec 08, 2017 22.5 11.95 16.20
CMCSA 171208C00025000 C Dec 08, 2017 25.0 9.45 13.60
CMCSA 171208C00029500 C Dec 08, 2017 29.5 4.95 8.10
CMCSA 171208C00030000 C Dec 08, 2017 30.0 4.45 8.35
CMCSA 171208C00030500 C Dec 08, 2017 30.5 4.60 7.45
CMCSA 171208C00031000 C Dec 08, 2017 31.0 4.85 7.35
CMCSA 171208C00031500 C Dec 08, 2017 31.5 4.65 5.25
CMCSA 171208C00032000 C Dec 08, 2017 32.0 4.05 4.60
CMCSA 171208C00032500 C Dec 08, 2017 32.5 2.83 4.20
CMCSA 171208C00033000 C Dec 08, 2017 33.0 2.28 3.45
CMCSA 171208C00033500 C Dec 08, 2017 33.5 1.90 3.05
CMCSA 171208C00034000 C Dec 08, 2017 34.0 2.23 2.84
CMCSA 171208C00034500 C Dec 08, 2017 34.5 1.48 2.02
CMCSA 171208C00035000 C Dec 08, 2017 35.0 1.45 1.62
CMCSA 171208C00035500 C Dec 08, 2017 35.5 1.12 1.20
CMCSA 171208C00036000 C Dec 08, 2017 36.0 0.81 0.89
CMCSA 171208C00036500 C Dec 08, 2017 36.5 0.58 0.64
CMCSA 171208C00037000 C Dec 08, 2017 37.0 0.39 0.45
CMCSA 171208C00037500 C Dec 08, 2017 37.5 0.26 0.33
CMCSA 171208C00038000 C Dec 08, 2017 38.0 0.16 0.23
CMCSA 171208C00038500 C Dec 08, 2017 38.5 0.11 0.16
CMCSA 171208C00039000 C Dec 08, 2017 39.0 0.06 0.12
CMCSA 171208C00039500 C Dec 08, 2017 39.5 0.04 0.08
CMCSA 171208C00040000 C Dec 08, 2017 40.0 0.02 0.07
CMCSA 171208C00040500 C Dec 08, 2017 40.5 0.01 0.05
CMCSA 171208C00041000 C Dec 08, 2017 41.0 0.00 0.04
CMCSA 171208C00041500 C Dec 08, 2017 41.5 0.00 0.04
CMCSA 171208C00042000 C Dec 08, 2017 42.0 0.00 0.03
CMCSA 171208C00042500 C Dec 08, 2017 42.5 0.00 0.06
CMCSA 171208C00043000 C Dec 08, 2017 43.0 0.00 0.05
CMCSA 171208C00043500 C Dec 08, 2017 43.5 0.00 0.05
CMCSA 171208C00045000 C Dec 08, 2017 45.0 0.00 0.02
CMCSA 171208C00050000 C Dec 08, 2017 50.0 0.00 0.02
CMCSA 171208P00020000 P Dec 08, 2017 20.0 0.00 0.02
CMCSA 171208P00022500 P Dec 08, 2017 22.5 0.00 0.02
CMCSA 171208P00025000 P Dec 08, 2017 25.0 0.00 0.04
CMCSA 171208P00029500 P Dec 08, 2017 29.5 0.00 0.05
CMCSA 171208P00030000 P Dec 08, 2017 30.0 0.00 0.06
CMCSA 171208P00030500 P Dec 08, 2017 30.5 0.00 0.05
CMCSA 171208P00031000 P Dec 08, 2017 31.0 0.00 0.06
CMCSA 171208P00031500 P Dec 08, 2017 31.5 0.00 0.05
CMCSA 171208P00032000 P Dec 08, 2017 32.0 0.02 0.04
CMCSA 171208P00032500 P Dec 08, 2017 32.5 0.00 0.08
CMCSA 171208P00033000 P Dec 08, 2017 33.0 0.03 0.08
CMCSA 171208P00033500 P Dec 08, 2017 33.5 0.06 0.11
CMCSA 171208P00034000 P Dec 08, 2017 34.0 0.10 0.15
CMCSA 171208P00034500 P Dec 08, 2017 34.5 0.17 0.22
CMCSA 171208P00035000 P Dec 08, 2017 35.0 0.26 0.32
CMCSA 171208P00035500 P Dec 08, 2017 35.5 0.38 0.47
CMCSA 171208P00036000 P Dec 08, 2017 36.0 0.57 0.67
CMCSA 171208P00036500 P Dec 08, 2017 36.5 0.82 0.93
CMCSA 171208P00037000 P Dec 08, 2017 37.0 1.12 1.27
CMCSA 171208P00037500 P Dec 08, 2017 37.5 1.46 1.97
CMCSA 171208P00038000 P Dec 08, 2017 38.0 1.88 2.38
CMCSA 171208P00038500 P Dec 08, 2017 38.5 2.30 2.77
CMCSA 171208P00039000 P Dec 08, 2017 39.0 2.31 4.35
CMCSA 171208P00039500 P Dec 08, 2017 39.5 2.79 4.15
CMCSA 171208P00040000 P Dec 08, 2017 40.0 2.10 3.95
CMCSA 171208P00040500 P Dec 08, 2017 40.5 2.61 5.15
CMCSA 171208P00041000 P Dec 08, 2017 41.0 4.15 5.00
CMCSA 171208P00041500 P Dec 08, 2017 41.5 5.05 5.45
CMCSA 171208P00042000 P Dec 08, 2017 42.0 4.75 7.20
CMCSA 171208P00042500 P Dec 08, 2017 42.5 4.65 6.70
CMCSA 171208P00043000 P Dec 08, 2017 43.0 5.35 7.90
CMCSA 171208P00043500 P Dec 08, 2017 43.5 5.45 9.05
CMCSA 171208P00045000 P Dec 08, 2017 45.0 7.05 10.55
CMCSA 171208P00050000 P Dec 08, 2017 50.0 12.05 15.55
CMCSA 171215C00020000 C Dec 15, 2017 20.0 15.10 18.60
CMCSA 171215C00022500 C Dec 15, 2017 22.5 13.35 16.20
CMCSA 171215C00025000 C Dec 15, 2017 25.0 9.85 13.60
CMCSA 171215C00027500 C Dec 15, 2017 27.5 8.50 10.40
CMCSA 171215C00030000 C Dec 15, 2017 30.0 6.20 6.50
CMCSA 171215C00032500 C Dec 15, 2017 32.5 3.75 4.10
CMCSA 171215C00035000 C Dec 15, 2017 35.0 1.58 1.65
CMCSA 171215C00037500 C Dec 15, 2017 37.5 0.40 0.41
CMCSA 171215C00040000 C Dec 15, 2017 40.0 0.06 0.09
CMCSA 171215C00042500 C Dec 15, 2017 42.5 0.01 0.04
CMCSA 171215C00045000 C Dec 15, 2017 45.0 0.00 0.03
CMCSA 171215C00047500 C Dec 15, 2017 47.5 0.00 0.05
CMCSA 171215C00050000 C Dec 15, 2017 50.0 0.00 0.03
CMCSA 171215P00020000 P Dec 15, 2017 20.0 0.00 0.02
CMCSA 171215P00022500 P Dec 15, 2017 22.5 0.00 0.02
CMCSA 171215P00025000 P Dec 15, 2017 25.0 0.00 0.02
CMCSA 171215P00027500 P Dec 15, 2017 27.5 0.00 0.05
CMCSA 171215P00030000 P Dec 15, 2017 30.0 0.01 0.04
CMCSA 171215P00032500 P Dec 15, 2017 32.5 0.07 0.10
CMCSA 171215P00035000 P Dec 15, 2017 35.0 0.40 0.43
CMCSA 171215P00037500 P Dec 15, 2017 37.5 1.65 1.71
CMCSA 171215P00040000 P Dec 15, 2017 40.0 3.80 4.80
CMCSA 171215P00042500 P Dec 15, 2017 42.5 6.00 6.45
CMCSA 171215P00045000 P Dec 15, 2017 45.0 8.25 11.20
CMCSA 171215P00047500 P Dec 15, 2017 47.5 10.95 13.75
CMCSA 171215P00050000 P Dec 15, 2017 50.0 13.40 16.20
CMCSA 171222C00020000 C Dec 22, 2017 20.0 14.45 18.60
CMCSA 171222C00022500 C Dec 22, 2017 22.5 11.95 16.20
CMCSA 171222C00025000 C Dec 22, 2017 25.0 9.45 13.80
CMCSA 171222C00029000 C Dec 22, 2017 29.0 6.85 9.00
CMCSA 171222C00029500 C Dec 22, 2017 29.5 6.05 8.85
CMCSA 171222C00030000 C Dec 22, 2017 30.0 4.60 8.05
CMCSA 171222C00030500 C Dec 22, 2017 30.5 4.15 7.50
CMCSA 171222C00031000 C Dec 22, 2017 31.0 3.45 7.05
CMCSA 171222C00031500 C Dec 22, 2017 31.5 4.15 5.95
CMCSA 171222C00032000 C Dec 22, 2017 32.0 3.55 4.55
CMCSA 171222C00032500 C Dec 22, 2017 32.5 2.48 4.20
CMCSA 171222C00033000 C Dec 22, 2017 33.0 2.15 3.50
CMCSA 171222C00033500 C Dec 22, 2017 33.5 2.84 3.05
CMCSA 171222C00034000 C Dec 22, 2017 34.0 2.45 2.65
CMCSA 171222C00034500 C Dec 22, 2017 34.5 1.65 2.24
CMCSA 171222C00035000 C Dec 22, 2017 35.0 1.69 1.96
CMCSA 171222C00035500 C Dec 22, 2017 35.5 1.37 1.45
CMCSA 171222C00036000 C Dec 22, 2017 36.0 1.08 1.16
CMCSA 171222C00036500 C Dec 22, 2017 36.5 0.84 0.90
CMCSA 171222C00037000 C Dec 22, 2017 37.0 0.62 0.69
CMCSA 171222C00037500 C Dec 22, 2017 37.5 0.47 0.53
CMCSA 171222C00038000 C Dec 22, 2017 38.0 0.34 0.41
CMCSA 171222C00038500 C Dec 22, 2017 38.5 0.18 0.31
CMCSA 171222C00039000 C Dec 22, 2017 39.0 0.17 0.24
CMCSA 171222C00039500 C Dec 22, 2017 39.5 0.12 0.18
CMCSA 171222C00040000 C Dec 22, 2017 40.0 0.08 0.13
CMCSA 171222C00040500 C Dec 22, 2017 40.5 0.05 0.13
CMCSA 171222C00041000 C Dec 22, 2017 41.0 0.04 0.09
CMCSA 171222C00041500 C Dec 22, 2017 41.5 0.00 0.07
CMCSA 171222C00042000 C Dec 22, 2017 42.0 0.00 0.06
CMCSA 171222C00042500 C Dec 22, 2017 42.5 0.00 0.05
CMCSA 171222C00043000 C Dec 22, 2017 43.0 0.00 0.05
CMCSA 171222C00044000 C Dec 22, 2017 44.0 0.00 0.04
CMCSA 171222C00045000 C Dec 22, 2017 45.0 0.00 0.03
CMCSA 171222C00050000 C Dec 22, 2017 50.0 0.00 0.02
CMCSA 171222P00020000 P Dec 22, 2017 20.0 0.00 0.02
CMCSA 171222P00022500 P Dec 22, 2017 22.5 0.00 0.02
CMCSA 171222P00025000 P Dec 22, 2017 25.0 0.00 0.04
CMCSA 171222P00029000 P Dec 22, 2017 29.0 0.00 0.04
CMCSA 171222P00029500 P Dec 22, 2017 29.5 0.00 0.04
CMCSA 171222P00030000 P Dec 22, 2017 30.0 0.00 0.08
CMCSA 171222P00030500 P Dec 22, 2017 30.5 0.00 0.05
CMCSA 171222P00031000 P Dec 22, 2017 31.0 0.00 0.09
CMCSA 171222P00031500 P Dec 22, 2017 31.5 0.00 0.08
CMCSA 171222P00032000 P Dec 22, 2017 32.0 0.05 0.11
CMCSA 171222P00032500 P Dec 22, 2017 32.5 0.07 0.14
CMCSA 171222P00033000 P Dec 22, 2017 33.0 0.12 0.17
CMCSA 171222P00033500 P Dec 22, 2017 33.5 0.17 0.23
CMCSA 171222P00034000 P Dec 22, 2017 34.0 0.23 0.30
CMCSA 171222P00034500 P Dec 22, 2017 34.5 0.33 0.40
CMCSA 171222P00035000 P Dec 22, 2017 35.0 0.45 0.54
CMCSA 171222P00035500 P Dec 22, 2017 35.5 0.60 0.70
CMCSA 171222P00036000 P Dec 22, 2017 36.0 0.81 0.91
CMCSA 171222P00036500 P Dec 22, 2017 36.5 1.04 1.17
CMCSA 171222P00037000 P Dec 22, 2017 37.0 1.32 1.46
CMCSA 171222P00037500 P Dec 22, 2017 37.5 1.66 1.81
CMCSA 171222P00038000 P Dec 22, 2017 38.0 2.03 2.22
CMCSA 171222P00038500 P Dec 22, 2017 38.5 2.43 2.89
CMCSA 171222P00039000 P Dec 22, 2017 39.0 2.84 3.10
CMCSA 171222P00039500 P Dec 22, 2017 39.5 3.35 3.60
CMCSA 171222P00040000 P Dec 22, 2017 40.0 2.22 4.20
CMCSA 171222P00040500 P Dec 22, 2017 40.5 2.66 4.50
CMCSA 171222P00041000 P Dec 22, 2017 41.0 3.10 5.85
CMCSA 171222P00041500 P Dec 22, 2017 41.5 3.55 6.25
CMCSA 171222P00042000 P Dec 22, 2017 42.0 4.00 6.60
CMCSA 171222P00042500 P Dec 22, 2017 42.5 5.90 7.10
CMCSA 171222P00043000 P Dec 22, 2017 43.0 6.50 7.00
CMCSA 171222P00044000 P Dec 22, 2017 44.0 6.05 9.55
CMCSA 171222P00045000 P Dec 22, 2017 45.0 7.05 10.55
CMCSA 171222P00050000 P Dec 22, 2017 50.0 12.05 15.55
CMCSA 171229C00029500 C Dec 29, 2017 29.5 5.00 9.20
CMCSA 171229C00030000 C Dec 29, 2017 30.0 4.55 8.75
CMCSA 171229C00030500 C Dec 29, 2017 30.5 4.00 7.85
CMCSA 171229C00031000 C Dec 29, 2017 31.0 3.05 7.70
CMCSA 171229C00031500 C Dec 29, 2017 31.5 4.15 6.15
CMCSA 171229C00032000 C Dec 29, 2017 32.0 2.98 5.65
CMCSA 171229C00032500 C Dec 29, 2017 32.5 2.62 4.60
CMCSA 171229C00033000 C Dec 29, 2017 33.0 2.19 3.60
CMCSA 171229C00033500 C Dec 29, 2017 33.5 1.81 3.15
CMCSA 171229C00034000 C Dec 29, 2017 34.0 2.50 2.70
CMCSA 171229C00034500 C Dec 29, 2017 34.5 2.15 2.75
CMCSA 171229C00035000 C Dec 29, 2017 35.0 1.78 1.88
CMCSA 171229C00035500 C Dec 29, 2017 35.5 1.42 1.55
CMCSA 171229C00036000 C Dec 29, 2017 36.0 1.17 1.26
CMCSA 171229C00036500 C Dec 29, 2017 36.5 0.91 1.01
CMCSA 171229C00037000 C Dec 29, 2017 37.0 0.73 0.80
CMCSA 171229C00037500 C Dec 29, 2017 37.5 0.53 0.63
CMCSA 171229C00038000 C Dec 29, 2017 38.0 0.36 0.49
CMCSA 171229C00038500 C Dec 29, 2017 38.5 0.25 0.38
CMCSA 171229C00039000 C Dec 29, 2017 39.0 0.22 0.30
CMCSA 171229C00039500 C Dec 29, 2017 39.5 0.17 0.24
CMCSA 171229C00040000 C Dec 29, 2017 40.0 0.12 0.19
CMCSA 171229C00040500 C Dec 29, 2017 40.5 0.08 0.15
CMCSA 171229C00041000 C Dec 29, 2017 41.0 0.05 0.13
CMCSA 171229C00041500 C Dec 29, 2017 41.5 0.04 0.11
CMCSA 171229C00042000 C Dec 29, 2017 42.0 0.00 0.09
CMCSA 171229C00042500 C Dec 29, 2017 42.5 0.00 0.07
CMCSA 171229C00043000 C Dec 29, 2017 43.0 0.00 0.06
CMCSA 171229C00043500 C Dec 29, 2017 43.5 0.00 0.05
CMCSA 171229P00029500 P Dec 29, 2017 29.5 0.00 0.06
CMCSA 171229P00030000 P Dec 29, 2017 30.0 0.00 0.07
CMCSA 171229P00030500 P Dec 29, 2017 30.5 0.00 0.21
CMCSA 171229P00031000 P Dec 29, 2017 31.0 0.00 0.25
CMCSA 171229P00031500 P Dec 29, 2017 31.5 0.06 0.13
CMCSA 171229P00032000 P Dec 29, 2017 32.0 0.08 0.15
CMCSA 171229P00032500 P Dec 29, 2017 32.5 0.11 0.18
CMCSA 171229P00033000 P Dec 29, 2017 33.0 0.16 0.23
CMCSA 171229P00033500 P Dec 29, 2017 33.5 0.21 0.29
CMCSA 171229P00034000 P Dec 29, 2017 34.0 0.28 0.37
CMCSA 171229P00034500 P Dec 29, 2017 34.5 0.38 0.49
CMCSA 171229P00035000 P Dec 29, 2017 35.0 0.51 0.62
CMCSA 171229P00035500 P Dec 29, 2017 35.5 0.66 0.80
CMCSA 171229P00036000 P Dec 29, 2017 36.0 0.86 1.00
CMCSA 171229P00036500 P Dec 29, 2017 36.5 1.09 1.26
CMCSA 171229P00037000 P Dec 29, 2017 37.0 1.41 1.55
CMCSA 171229P00037500 P Dec 29, 2017 37.5 1.73 1.89
CMCSA 171229P00038000 P Dec 29, 2017 38.0 2.10 2.26
CMCSA 171229P00038500 P Dec 29, 2017 38.5 2.48 3.00
CMCSA 171229P00039000 P Dec 29, 2017 39.0 2.86 3.40
CMCSA 171229P00039500 P Dec 29, 2017 39.5 2.95 3.95
CMCSA 171229P00040000 P Dec 29, 2017 40.0 2.30 4.05
CMCSA 171229P00040500 P Dec 29, 2017 40.5 2.64 4.65
CMCSA 171229P00041000 P Dec 29, 2017 41.0 4.15 5.05
CMCSA 171229P00041500 P Dec 29, 2017 41.5 3.80 6.80
CMCSA 171229P00042000 P Dec 29, 2017 42.0 3.50 7.60
CMCSA 171229P00042500 P Dec 29, 2017 42.5 4.10 8.50
CMCSA 171229P00043000 P Dec 29, 2017 43.0 5.05 8.55
CMCSA 171229P00043500 P Dec 29, 2017 43.5 5.30 9.25
CMCSA 180119C00013750 C Jan 19, 2018 13.8 20.10 23.35
CMCSA 180119C00015000 C Jan 19, 2018 15.0 19.40 21.95
CMCSA 180119C00016250 C Jan 19, 2018 16.3 18.35 20.75
CMCSA 180119C00017500 C Jan 19, 2018 17.5 18.00 19.35
CMCSA 180119C00018750 C Jan 19, 2018 18.8 17.40 18.65
CMCSA 180119C00020000 C Jan 19, 2018 20.0 15.15 17.95
CMCSA 180119C00021250 C Jan 19, 2018 21.3 14.40 16.25
CMCSA 180119C00022500 C Jan 19, 2018 22.5 13.45 14.75
CMCSA 180119C00023750 C Jan 19, 2018 23.8 12.15 13.60
CMCSA 180119C00025000 C Jan 19, 2018 25.0 11.10 11.95
CMCSA 180119C00026250 C Jan 19, 2018 26.3 9.80 10.30
CMCSA 180119C00027500 C Jan 19, 2018 27.5 8.60 9.00
CMCSA 180119C00028750 C Jan 19, 2018 28.8 7.30 7.65
CMCSA 180119C00030000 C Jan 19, 2018 30.0 5.90 6.60
CMCSA 180119C00031250 C Jan 19, 2018 31.3 5.05 6.15
CMCSA 180119C00032500 C Jan 19, 2018 32.5 3.95 4.15
CMCSA 180119C00033750 C Jan 19, 2018 33.8 2.88 3.10
CMCSA 180119C00035000 C Jan 19, 2018 35.0 2.02 2.09
CMCSA 180119C00036250 C Jan 19, 2018 36.3 1.19 1.38
CMCSA 180119C00037500 C Jan 19, 2018 37.5 0.80 0.84
CMCSA 180119C00038750 C Jan 19, 2018 38.8 0.43 0.52
CMCSA 180119C00040000 C Jan 19, 2018 40.0 0.26 0.32
CMCSA 180119C00041250 C Jan 19, 2018 41.3 0.14 0.21
CMCSA 180119C00042500 C Jan 19, 2018 42.5 0.08 0.15
CMCSA 180119C00045000 C Jan 19, 2018 45.0 0.01 0.10
CMCSA 180119C00047500 C Jan 19, 2018 47.5 0.00 0.08
CMCSA 180119C00050000 C Jan 19, 2018 50.0 0.02 0.06
CMCSA 180119C00055000 C Jan 19, 2018 55.0 0.00 0.05
CMCSA 180119P00013750 P Jan 19, 2018 13.8 0.00 0.02
CMCSA 180119P00015000 P Jan 19, 2018 15.0 0.00 0.03
CMCSA 180119P00016250 P Jan 19, 2018 16.3 0.00 0.04
CMCSA 180119P00017500 P Jan 19, 2018 17.5 0.00 0.04
CMCSA 180119P00018750 P Jan 19, 2018 18.8 0.00 0.03
CMCSA 180119P00020000 P Jan 19, 2018 20.0 0.00 0.05
CMCSA 180119P00021250 P Jan 19, 2018 21.3 0.00 0.05
CMCSA 180119P00022500 P Jan 19, 2018 22.5 0.00 0.04
CMCSA 180119P00023750 P Jan 19, 2018 23.8 0.00 0.05
CMCSA 180119P00025000 P Jan 19, 2018 25.0 0.02 0.08
CMCSA 180119P00026250 P Jan 19, 2018 26.3 0.02 0.09
CMCSA 180119P00027500 P Jan 19, 2018 27.5 0.05 0.10
CMCSA 180119P00028750 P Jan 19, 2018 28.8 0.06 0.10
CMCSA 180119P00030000 P Jan 19, 2018 30.0 0.10 0.15
CMCSA 180119P00031250 P Jan 19, 2018 31.3 0.17 0.22
CMCSA 180119P00032500 P Jan 19, 2018 32.5 0.29 0.33
CMCSA 180119P00033750 P Jan 19, 2018 33.8 0.51 0.56
CMCSA 180119P00035000 P Jan 19, 2018 35.0 0.87 0.93
CMCSA 180119P00036250 P Jan 19, 2018 36.3 1.41 1.48
CMCSA 180119P00037500 P Jan 19, 2018 37.5 2.14 2.23
CMCSA 180119P00038750 P Jan 19, 2018 38.8 3.05 3.20
CMCSA 180119P00040000 P Jan 19, 2018 40.0 4.10 4.25
CMCSA 180119P00041250 P Jan 19, 2018 41.3 4.90 5.40
CMCSA 180119P00042500 P Jan 19, 2018 42.5 6.35 6.60
CMCSA 180119P00045000 P Jan 19, 2018 45.0 8.65 9.05
CMCSA 180119P00047500 P Jan 19, 2018 47.5 11.05 11.60
CMCSA 180119P00050000 P Jan 19, 2018 50.0 13.30 14.05
CMCSA 180119P00055000 P Jan 19, 2018 55.0 17.20 19.10
CMCSA 180216C00017500 C Feb 16, 2018 17.5 16.95 20.85
CMCSA 180216C00020000 C Feb 16, 2018 20.0 14.30 18.10
CMCSA 180216C00022500 C Feb 16, 2018 22.5 12.00 15.75
CMCSA 180216C00025000 C Feb 16, 2018 25.0 10.50 12.35
CMCSA 180216C00027500 C Feb 16, 2018 27.5 8.70 9.35
CMCSA 180216C00030000 C Feb 16, 2018 30.0 6.25 6.75
CMCSA 180216C00032500 C Feb 16, 2018 32.5 4.25 4.35
CMCSA 180216C00035000 C Feb 16, 2018 35.0 2.49 2.53
CMCSA 180216C00037500 C Feb 16, 2018 37.5 1.24 1.29
CMCSA 180216C00040000 C Feb 16, 2018 40.0 0.58 0.62
CMCSA 180216C00042500 C Feb 16, 2018 42.5 0.28 0.30
CMCSA 180216C00045000 C Feb 16, 2018 45.0 0.13 0.16
CMCSA 180216C00047500 C Feb 16, 2018 47.5 0.07 0.10
CMCSA 180216C00050000 C Feb 16, 2018 50.0 0.04 0.08
CMCSA 180216C00055000 C Feb 16, 2018 55.0 0.00 0.07
CMCSA 180216P00017500 P Feb 16, 2018 17.5 0.00 0.03
CMCSA 180216P00020000 P Feb 16, 2018 20.0 0.00 0.04
CMCSA 180216P00022500 P Feb 16, 2018 22.5 0.02 0.05
CMCSA 180216P00025000 P Feb 16, 2018 25.0 0.05 0.08
CMCSA 180216P00027500 P Feb 16, 2018 27.5 0.11 0.14
CMCSA 180216P00030000 P Feb 16, 2018 30.0 0.24 0.28
CMCSA 180216P00032500 P Feb 16, 2018 32.5 0.57 0.62
CMCSA 180216P00035000 P Feb 16, 2018 35.0 1.27 1.34
CMCSA 180216P00037500 P Feb 16, 2018 37.5 2.52 2.61
CMCSA 180216P00040000 P Feb 16, 2018 40.0 4.30 4.50
CMCSA 180216P00042500 P Feb 16, 2018 42.5 6.55 6.85
CMCSA 180216P00045000 P Feb 16, 2018 45.0 8.90 9.05
CMCSA 180216P00047500 P Feb 16, 2018 47.5 11.30 11.50
CMCSA 180216P00050000 P Feb 16, 2018 50.0 13.55 14.30
CMCSA 180216P00055000 P Feb 16, 2018 55.0 17.65 20.35
CMCSA 180316C00017500 C Mar 16, 2018 17.5 16.65 21.20
CMCSA 180316C00020000 C Mar 16, 2018 20.0 14.10 18.65
CMCSA 180316C00025000 C Mar 16, 2018 25.0 9.55 13.20
CMCSA 180316C00027500 C Mar 16, 2018 27.5 8.70 9.25
CMCSA 180316C00030000 C Mar 16, 2018 30.0 6.35 6.75
CMCSA 180316C00032500 C Mar 16, 2018 32.5 4.45 4.65
CMCSA 180316C00035000 C Mar 16, 2018 35.0 2.77 2.84
CMCSA 180316C00037500 C Mar 16, 2018 37.5 1.52 1.60
CMCSA 180316C00040000 C Mar 16, 2018 40.0 0.75 0.84
CMCSA 180316C00042500 C Mar 16, 2018 42.5 0.38 0.43
CMCSA 180316C00045000 C Mar 16, 2018 45.0 0.19 0.25
CMCSA 180316C00047500 C Mar 16, 2018 47.5 0.10 0.15
CMCSA 180316C00050000 C Mar 16, 2018 50.0 0.06 0.11
CMCSA 180316P00017500 P Mar 16, 2018 17.5 0.00 0.06
CMCSA 180316P00020000 P Mar 16, 2018 20.0 0.01 0.08
CMCSA 180316P00025000 P Mar 16, 2018 25.0 0.08 0.14
CMCSA 180316P00027500 P Mar 16, 2018 27.5 0.16 0.23
CMCSA 180316P00030000 P Mar 16, 2018 30.0 0.36 0.42
CMCSA 180316P00032500 P Mar 16, 2018 32.5 0.77 0.83
CMCSA 180316P00035000 P Mar 16, 2018 35.0 1.54 1.61
CMCSA 180316P00037500 P Mar 16, 2018 37.5 2.77 2.87
CMCSA 180316P00040000 P Mar 16, 2018 40.0 4.50 4.70
CMCSA 180316P00042500 P Mar 16, 2018 42.5 6.40 6.80
CMCSA 180316P00045000 P Mar 16, 2018 45.0 8.70 9.35
CMCSA 180316P00047500 P Mar 16, 2018 47.5 11.05 12.05
CMCSA 180316P00050000 P Mar 16, 2018 50.0 11.80 15.70
CMCSA 180420C00017500 C Apr 20, 2018 17.5 16.65 21.20
CMCSA 180420C00020000 C Apr 20, 2018 20.0 14.00 18.80
CMCSA 180420C00022500 C Apr 20, 2018 22.5 12.05 16.20
CMCSA 180420C00025000 C Apr 20, 2018 25.0 9.60 13.80
CMCSA 180420C00027500 C Apr 20, 2018 27.5 7.15 11.40
CMCSA 180420C00030000 C Apr 20, 2018 30.0 6.20 7.20
CMCSA 180420C00032500 C Apr 20, 2018 32.5 4.65 4.90
CMCSA 180420C00035000 C Apr 20, 2018 35.0 3.00 3.15
CMCSA 180420C00037500 C Apr 20, 2018 37.5 1.76 1.90
CMCSA 180420C00040000 C Apr 20, 2018 40.0 0.99 1.07
CMCSA 180420C00042500 C Apr 20, 2018 42.5 0.52 0.58
CMCSA 180420C00045000 C Apr 20, 2018 45.0 0.26 0.33
CMCSA 180420C00047500 C Apr 20, 2018 47.5 0.15 0.20
CMCSA 180420C00050000 C Apr 20, 2018 50.0 0.09 0.14
CMCSA 180420C00055000 C Apr 20, 2018 55.0 0.04 0.09
CMCSA 180420C00060000 C Apr 20, 2018 60.0 0.02 0.07
CMCSA 180420P00017500 P Apr 20, 2018 17.5 0.01 0.75
CMCSA 180420P00020000 P Apr 20, 2018 20.0 0.04 0.10
CMCSA 180420P00022500 P Apr 20, 2018 22.5 0.08 0.14
CMCSA 180420P00025000 P Apr 20, 2018 25.0 0.14 0.21
CMCSA 180420P00027500 P Apr 20, 2018 27.5 0.26 0.34
CMCSA 180420P00030000 P Apr 20, 2018 30.0 0.53 0.61
CMCSA 180420P00032500 P Apr 20, 2018 32.5 1.02 1.10
CMCSA 180420P00035000 P Apr 20, 2018 35.0 1.85 1.95
CMCSA 180420P00037500 P Apr 20, 2018 37.5 3.10 3.25
CMCSA 180420P00040000 P Apr 20, 2018 40.0 4.75 4.95
CMCSA 180420P00042500 P Apr 20, 2018 42.5 6.80 7.00
CMCSA 180420P00045000 P Apr 20, 2018 45.0 9.05 10.85
CMCSA 180420P00047500 P Apr 20, 2018 47.5 9.55 13.80
CMCSA 180420P00050000 P Apr 20, 2018 50.0 12.20 16.05
CMCSA 180420P00055000 P Apr 20, 2018 55.0 17.10 21.15
CMCSA 180420P00060000 P Apr 20, 2018 60.0 21.65 26.20
CMCSA 180615C00017500 C Jun 15, 2018 17.5 16.50 21.10
CMCSA 180615C00020000 C Jun 15, 2018 20.0 14.50 18.00
CMCSA 180615C00022500 C Jun 15, 2018 22.5 12.05 15.60
CMCSA 180615C00025000 C Jun 15, 2018 25.0 9.75 13.50
CMCSA 180615C00027500 C Jun 15, 2018 27.5 8.15 10.70
CMCSA 180615C00030000 C Jun 15, 2018 30.0 6.95 7.10
CMCSA 180615C00032500 C Jun 15, 2018 32.5 5.05 5.20
CMCSA 180615C00035000 C Jun 15, 2018 35.0 3.45 3.60
CMCSA 180615C00037500 C Jun 15, 2018 37.5 2.22 2.35
CMCSA 180615C00040000 C Jun 15, 2018 40.0 1.33 1.46
CMCSA 180615C00042500 C Jun 15, 2018 42.5 0.79 0.86
CMCSA 180615C00045000 C Jun 15, 2018 45.0 0.45 0.52
CMCSA 180615C00047500 C Jun 15, 2018 47.5 0.25 0.32
CMCSA 180615C00050000 C Jun 15, 2018 50.0 0.15 0.22
CMCSA 180615C00055000 C Jun 15, 2018 55.0 0.05 0.12
CMCSA 180615P00017500 P Jun 15, 2018 17.5 0.03 0.08
CMCSA 180615P00020000 P Jun 15, 2018 20.0 0.07 0.12
CMCSA 180615P00022500 P Jun 15, 2018 22.5 0.13 0.20
CMCSA 180615P00025000 P Jun 15, 2018 25.0 0.24 0.30
CMCSA 180615P00027500 P Jun 15, 2018 27.5 0.43 0.49
CMCSA 180615P00030000 P Jun 15, 2018 30.0 0.78 0.84
CMCSA 180615P00032500 P Jun 15, 2018 32.5 1.35 1.84
CMCSA 180615P00035000 P Jun 15, 2018 35.0 2.23 2.46
CMCSA 180615P00037500 P Jun 15, 2018 37.5 3.45 3.65
CMCSA 180615P00040000 P Jun 15, 2018 40.0 5.05 5.25
CMCSA 180615P00042500 P Jun 15, 2018 42.5 7.00 7.20
CMCSA 180615P00045000 P Jun 15, 2018 45.0 9.10 9.85
CMCSA 180615P00047500 P Jun 15, 2018 47.5 9.75 13.30
CMCSA 180615P00050000 P Jun 15, 2018 50.0 12.20 15.70
CMCSA 180615P00055000 P Jun 15, 2018 55.0 17.10 20.65
CMCSA 180921C00017500 C Sep 21, 2018 17.5 16.50 21.10
CMCSA 180921C00020000 C Sep 21, 2018 20.0 14.00 18.70
CMCSA 180921C00022500 C Sep 21, 2018 22.5 11.70 16.40
CMCSA 180921C00025000 C Sep 21, 2018 25.0 9.50 14.20
CMCSA 180921C00027500 C Sep 21, 2018 27.5 9.25 9.65
CMCSA 180921C00030000 C Sep 21, 2018 30.0 7.40 7.60
CMCSA 180921C00032500 C Sep 21, 2018 32.5 5.60 5.80
CMCSA 180921C00035000 C Sep 21, 2018 35.0 4.10 4.25
CMCSA 180921C00037500 C Sep 21, 2018 37.5 2.86 3.05
CMCSA 180921C00040000 C Sep 21, 2018 40.0 1.90 2.07
CMCSA 180921C00042500 C Sep 21, 2018 42.5 1.25 1.39
CMCSA 180921C00045000 C Sep 21, 2018 45.0 0.80 0.92
CMCSA 180921C00047500 C Sep 21, 2018 47.5 0.49 0.60
CMCSA 180921C00050000 C Sep 21, 2018 50.0 0.31 0.40
CMCSA 180921C00055000 C Sep 21, 2018 55.0 0.13 0.20
CMCSA 180921P00017500 P Sep 21, 2018 17.5 0.09 0.16
CMCSA 180921P00020000 P Sep 21, 2018 20.0 0.17 0.24
CMCSA 180921P00022500 P Sep 21, 2018 22.5 0.27 0.35
CMCSA 180921P00025000 P Sep 21, 2018 25.0 0.44 0.53
CMCSA 180921P00027500 P Sep 21, 2018 27.5 0.74 0.84
CMCSA 180921P00030000 P Sep 21, 2018 30.0 1.20 1.32
CMCSA 180921P00032500 P Sep 21, 2018 32.5 1.87 2.00
CMCSA 180921P00035000 P Sep 21, 2018 35.0 2.81 2.99
CMCSA 180921P00037500 P Sep 21, 2018 37.5 4.05 4.25
CMCSA 180921P00040000 P Sep 21, 2018 40.0 5.55 5.80
CMCSA 180921P00042500 P Sep 21, 2018 42.5 7.40 7.60
CMCSA 180921P00045000 P Sep 21, 2018 45.0 9.45 9.65
CMCSA 180921P00047500 P Sep 21, 2018 47.5 11.60 11.85
CMCSA 180921P00050000 P Sep 21, 2018 50.0 11.65 16.20
CMCSA 180921P00055000 P Sep 21, 2018 55.0 16.50 21.05
CMCSA 190118C00016250 C Jan 18, 2019 16.3 17.70 22.50
CMCSA 190118C00017500 C Jan 18, 2019 17.5 16.60 21.30
CMCSA 190118C00018750 C Jan 18, 2019 18.8 15.40 20.00
CMCSA 190118C00020000 C Jan 18, 2019 20.0 14.10 18.90
CMCSA 190118C00021250 C Jan 18, 2019 21.3 13.05 17.70
CMCSA 190118C00022500 C Jan 18, 2019 22.5 12.00 16.50
CMCSA 190118C00023750 C Jan 18, 2019 23.8 10.80 15.50
CMCSA 190118C00025000 C Jan 18, 2019 25.0 11.25 14.40
CMCSA 190118C00026250 C Jan 18, 2019 26.3 10.80 11.75
CMCSA 190118C00027500 C Jan 18, 2019 27.5 9.80 10.70
CMCSA 190118C00028750 C Jan 18, 2019 28.8 8.85 9.70
CMCSA 190118C00030000 C Jan 18, 2019 30.0 7.90 8.70
CMCSA 190118C00031250 C Jan 18, 2019 31.3 7.00 7.80
CMCSA 190118C00032500 C Jan 18, 2019 32.5 6.15 6.55
CMCSA 190118C00033750 C Jan 18, 2019 33.8 5.40 5.70
CMCSA 190118C00035000 C Jan 18, 2019 35.0 4.70 4.95
CMCSA 190118C00036250 C Jan 18, 2019 36.3 4.10 4.35
CMCSA 190118C00037500 C Jan 18, 2019 37.5 3.50 3.75
CMCSA 190118C00038750 C Jan 18, 2019 38.8 3.00 3.25
CMCSA 190118C00040000 C Jan 18, 2019 40.0 2.55 2.91
CMCSA 190118C00041250 C Jan 18, 2019 41.3 2.16 2.50
CMCSA 190118C00042500 C Jan 18, 2019 42.5 1.81 2.15
CMCSA 190118C00045000 C Jan 18, 2019 45.0 1.27 1.52
CMCSA 190118C00047500 C Jan 18, 2019 47.5 0.89 1.07
CMCSA 190118C00050000 C Jan 18, 2019 50.0 0.62 0.83
CMCSA 190118C00052500 C Jan 18, 2019 52.5 0.43 0.54
CMCSA 190118C00055000 C Jan 18, 2019 55.0 0.31 0.43
CMCSA 190118P00016250 P Jan 18, 2019 16.3 0.11 0.27
CMCSA 190118P00017500 P Jan 18, 2019 17.5 0.15 0.41
CMCSA 190118P00018750 P Jan 18, 2019 18.8 0.24 0.59
CMCSA 190118P00020000 P Jan 18, 2019 20.0 0.31 0.43
CMCSA 190118P00021250 P Jan 18, 2019 21.3 0.39 0.51
CMCSA 190118P00022500 P Jan 18, 2019 22.5 0.50 0.62
CMCSA 190118P00023750 P Jan 18, 2019 23.8 0.61 1.04
CMCSA 190118P00025000 P Jan 18, 2019 25.0 0.75 0.90
CMCSA 190118P00026250 P Jan 18, 2019 26.3 0.92 4.50
CMCSA 190118P00027500 P Jan 18, 2019 27.5 1.15 1.44
CMCSA 190118P00028750 P Jan 18, 2019 28.8 1.41 1.75
CMCSA 190118P00030000 P Jan 18, 2019 30.0 1.75 1.92
CMCSA 190118P00031250 P Jan 18, 2019 31.3 2.08 2.28
CMCSA 190118P00032500 P Jan 18, 2019 32.5 2.48 2.68
CMCSA 190118P00033750 P Jan 18, 2019 33.8 2.98 3.20
CMCSA 190118P00035000 P Jan 18, 2019 35.0 3.50 3.75
CMCSA 190118P00036250 P Jan 18, 2019 36.3 4.10 4.30
CMCSA 190118P00037500 P Jan 18, 2019 37.5 4.75 4.95
CMCSA 190118P00038750 P Jan 18, 2019 38.8 5.45 5.70
CMCSA 190118P00040000 P Jan 18, 2019 40.0 6.20 6.45
CMCSA 190118P00041250 P Jan 18, 2019 41.3 7.00 7.35
CMCSA 190118P00042500 P Jan 18, 2019 42.5 7.90 8.15
CMCSA 190118P00045000 P Jan 18, 2019 45.0 9.80 10.65
CMCSA 190118P00047500 P Jan 18, 2019 47.5 11.85 12.75
CMCSA 190118P00050000 P Jan 18, 2019 50.0 14.10 14.95
CMCSA 190118P00052500 P Jan 18, 2019 52.5 14.00 18.75
CMCSA 190118P00055000 P Jan 18, 2019 55.0 16.50 21.20
CMCSA 200117C00017500 C Jan 17, 2020 17.5 16.50 21.20
CMCSA 200117C00020000 C Jan 17, 2020 20.0 14.50 19.20
CMCSA 200117C00022500 C Jan 17, 2020 22.5 12.30 17.00
CMCSA 200117C00025000 C Jan 17, 2020 25.0 10.50 15.00
CMCSA 200117C00027500 C Jan 17, 2020 27.5 10.15 12.10
CMCSA 200117C00030000 C Jan 17, 2020 30.0 8.40 10.45
CMCSA 200117C00032500 C Jan 17, 2020 32.5 7.00 10.20
CMCSA 200117C00035000 C Jan 17, 2020 35.0 6.20 6.85
CMCSA 200117C00037500 C Jan 17, 2020 37.5 4.75 5.45
CMCSA 200117C00040000 C Jan 17, 2020 40.0 3.75 4.60
CMCSA 200117C00042500 C Jan 17, 2020 42.5 2.75 3.80
CMCSA 200117C00045000 C Jan 17, 2020 45.0 2.12 2.97
CMCSA 200117C00047500 C Jan 17, 2020 47.5 1.73 2.72
CMCSA 200117C00050000 C Jan 17, 2020 50.0 0.91 2.26
CMCSA 200117C00055000 C Jan 17, 2020 55.0 0.65 1.60
CMCSA 200117C00060000 C Jan 17, 2020 60.0 0.00 4.75
CMCSA 200117P00017500 P Jan 17, 2020 17.5 0.27 0.93
CMCSA 200117P00020000 P Jan 17, 2020 20.0 0.34 0.90
CMCSA 200117P00022500 P Jan 17, 2020 22.5 0.80 1.46
CMCSA 200117P00025000 P Jan 17, 2020 25.0 1.21 2.01
CMCSA 200117P00027500 P Jan 17, 2020 27.5 1.33 2.20
CMCSA 200117P00030000 P Jan 17, 2020 30.0 2.38 3.10
CMCSA 200117P00032500 P Jan 17, 2020 32.5 3.45 3.95
CMCSA 200117P00035000 P Jan 17, 2020 35.0 4.55 5.00
CMCSA 200117P00037500 P Jan 17, 2020 37.5 5.50 6.30
CMCSA 200117P00040000 P Jan 17, 2020 40.0 7.00 7.75
CMCSA 200117P00042500 P Jan 17, 2020 42.5 8.45 9.45
CMCSA 200117P00045000 P Jan 17, 2020 45.0 10.15 11.20
CMCSA 200117P00047500 P Jan 17, 2020 47.5 11.75 13.50
CMCSA 200117P00050000 P Jan 17, 2020 50.0 14.10 15.40
CMCSA 200117P00055000 P Jan 17, 2020 55.0 16.70 21.50
CMCSA 200117P00060000 P Jan 17, 2020 60.0 21.50 26.20
OPRA data is delayed 15 minutes.