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 (2017-09-15)Premium Content

Comcast Corporation (CMCSA)
As of Sep 20 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMCSA 170922C00031000 C 09/22/17 31.0 6.30 6.85
CMCSA 170922C00031500 C 09/22/17 31.5 5.75 6.45
CMCSA 170922C00032000 C 09/22/17 32.0 5.10 5.70
CMCSA 170922C00033000 C 09/22/17 33.0 4.30 4.85
CMCSA 170922C00033500 C 09/22/17 33.5 3.70 4.15
CMCSA 170922C00034000 C 09/22/17 34.0 3.30 3.70
CMCSA 170922C00034500 C 09/22/17 34.5 2.58 3.45
CMCSA 170922C00035000 C 09/22/17 35.0 2.27 2.67
CMCSA 170922C00035500 C 09/22/17 35.5 1.89 2.06
CMCSA 170922C00036000 C 09/22/17 36.0 1.41 1.56
CMCSA 170922C00036500 C 09/22/17 36.5 0.94 1.14
CMCSA 170922C00037000 C 09/22/17 37.0 0.48 0.61
CMCSA 170922C00037500 C 09/22/17 37.5 0.15 0.21
CMCSA 170922C00038000 C 09/22/17 38.0 0.03 0.08
CMCSA 170922C00038500 C 09/22/17 38.5 0.00 0.03
CMCSA 170922C00039000 C 09/22/17 39.0 0.01 0.03
CMCSA 170922C00039500 C 09/22/17 39.5 0.00 0.02
CMCSA 170922C00040000 C 09/22/17 40.0 0.00 0.04
CMCSA 170922C00040500 C 09/22/17 40.5 0.00 0.17
CMCSA 170922C00041000 C 09/22/17 41.0 0.00 0.02
CMCSA 170922C00041500 C 09/22/17 41.5 0.00 0.03
CMCSA 170922C00042000 C 09/22/17 42.0 0.00 0.14
CMCSA 170922C00042500 C 09/22/17 42.5 0.00 0.03
CMCSA 170922C00043000 C 09/22/17 43.0 0.00 0.13
CMCSA 170922C00043500 C 09/22/17 43.5 0.00 0.24
CMCSA 170922C00044000 C 09/22/17 44.0 0.00 0.25
CMCSA 170922C00044500 C 09/22/17 44.5 0.00 0.22
CMCSA 170922C00045000 C 09/22/17 45.0 0.00 0.06
CMCSA 170922C00045500 C 09/22/17 45.5 0.00 0.22
CMCSA 170922C00046000 C 09/22/17 46.0 0.00 0.24
CMCSA 170922C00046500 C 09/22/17 46.5 0.00 0.24
CMCSA 170922C00047000 C 09/22/17 47.0 0.00 0.28
CMCSA 170922C00048000 C 09/22/17 48.0 0.00 0.25
CMCSA 170922P00031000 P 09/22/17 31.0 0.00 0.25
CMCSA 170922P00031500 P 09/22/17 31.5 0.00 0.20
CMCSA 170922P00032000 P 09/22/17 32.0 0.00 0.23
CMCSA 170922P00033000 P 09/22/17 33.0 0.00 0.22
CMCSA 170922P00033500 P 09/22/17 33.5 0.00 0.38
CMCSA 170922P00034000 P 09/22/17 34.0 0.00 0.05
CMCSA 170922P00034500 P 09/22/17 34.5 0.00 0.46
CMCSA 170922P00035000 P 09/22/17 35.0 0.00 0.03
CMCSA 170922P00035500 P 09/22/17 35.5 0.00 0.13
CMCSA 170922P00036000 P 09/22/17 36.0 0.00 0.03
CMCSA 170922P00036500 P 09/22/17 36.5 0.00 0.03
CMCSA 170922P00037000 P 09/22/17 37.0 0.04 0.12
CMCSA 170922P00037500 P 09/22/17 37.5 0.19 0.25
CMCSA 170922P00038000 P 09/22/17 38.0 0.43 0.62
CMCSA 170922P00038500 P 09/22/17 38.5 0.95 1.08
CMCSA 170922P00039000 P 09/22/17 39.0 1.45 1.57
CMCSA 170922P00039500 P 09/22/17 39.5 1.99 2.08
CMCSA 170922P00040000 P 09/22/17 40.0 2.32 2.65
CMCSA 170922P00040500 P 09/22/17 40.5 2.70 3.30
CMCSA 170922P00041000 P 09/22/17 41.0 3.35 3.85
CMCSA 170922P00041500 P 09/22/17 41.5 3.80 4.20
CMCSA 170922P00042000 P 09/22/17 42.0 4.15 4.85
CMCSA 170922P00042500 P 09/22/17 42.5 4.75 5.45
CMCSA 170922P00043000 P 09/22/17 43.0 5.40 5.75
CMCSA 170922P00043500 P 09/22/17 43.5 5.80 6.70
CMCSA 170922P00044000 P 09/22/17 44.0 6.30 7.00
CMCSA 170922P00044500 P 09/22/17 44.5 6.75 7.55
CMCSA 170922P00045000 P 09/22/17 45.0 7.40 8.25
CMCSA 170922P00045500 P 09/22/17 45.5 7.30 8.75
CMCSA 170922P00046000 P 09/22/17 46.0 7.90 9.25
CMCSA 170922P00046500 P 09/22/17 46.5 8.25 9.75
CMCSA 170922P00047000 P 09/22/17 47.0 8.75 10.25
CMCSA 170922P00048000 P 09/22/17 48.0 9.75 11.25
CMCSA 170929C00032000 C 09/29/17 32.0 5.45 6.05
CMCSA 170929C00032500 C 09/29/17 32.5 4.65 5.55
CMCSA 170929C00033000 C 09/29/17 33.0 4.25 4.80
CMCSA 170929C00033500 C 09/29/17 33.5 3.70 4.25
CMCSA 170929C00034000 C 09/29/17 34.0 3.45 3.65
CMCSA 170929C00034500 C 09/29/17 34.5 2.79 3.20
CMCSA 170929C00035000 C 09/29/17 35.0 2.29 2.69
CMCSA 170929C00035500 C 09/29/17 35.5 1.89 2.24
CMCSA 170929C00036000 C 09/29/17 36.0 1.46 1.94
CMCSA 170929C00036500 C 09/29/17 36.5 1.05 1.48
CMCSA 170929C00037000 C 09/29/17 37.0 0.70 0.87
CMCSA 170929C00037500 C 09/29/17 37.5 0.41 0.53
CMCSA 170929C00038000 C 09/29/17 38.0 0.18 0.29
CMCSA 170929C00038500 C 09/29/17 38.5 0.07 0.20
CMCSA 170929C00039000 C 09/29/17 39.0 0.00 0.09
CMCSA 170929C00039500 C 09/29/17 39.5 0.00 0.11
CMCSA 170929C00040000 C 09/29/17 40.0 0.00 0.05
CMCSA 170929C00040500 C 09/29/17 40.5 0.00 0.42
CMCSA 170929C00041000 C 09/29/17 41.0 0.00 0.24
CMCSA 170929C00041500 C 09/29/17 41.5 0.00 0.03
CMCSA 170929C00042000 C 09/29/17 42.0 0.00 0.03
CMCSA 170929C00042500 C 09/29/17 42.5 0.00 0.03
CMCSA 170929C00043000 C 09/29/17 43.0 0.00 0.71
CMCSA 170929C00043500 C 09/29/17 43.5 0.00 0.66
CMCSA 170929C00044000 C 09/29/17 44.0 0.00 0.70
CMCSA 170929C00044500 C 09/29/17 44.5 0.00 0.69
CMCSA 170929C00045000 C 09/29/17 45.0 0.00 0.13
CMCSA 170929C00045500 C 09/29/17 45.5 0.00 0.68
CMCSA 170929C00046000 C 09/29/17 46.0 0.00 0.69
CMCSA 170929C00046500 C 09/29/17 46.5 0.00 0.66
CMCSA 170929C00047000 C 09/29/17 47.0 0.00 0.69
CMCSA 170929C00047500 C 09/29/17 47.5 0.00 0.12
CMCSA 170929C00048000 C 09/29/17 48.0 0.00 0.66
CMCSA 170929C00050000 C 09/29/17 50.0 0.00 0.02
CMCSA 170929P00032000 P 09/29/17 32.0 0.00 0.27
CMCSA 170929P00032500 P 09/29/17 32.5 0.00 0.68
CMCSA 170929P00033000 P 09/29/17 33.0 0.00 0.23
CMCSA 170929P00033500 P 09/29/17 33.5 0.00 0.03
CMCSA 170929P00034000 P 09/29/17 34.0 0.00 0.12
CMCSA 170929P00034500 P 09/29/17 34.5 0.00 0.05
CMCSA 170929P00035000 P 09/29/17 35.0 0.00 0.19
CMCSA 170929P00035500 P 09/29/17 35.5 0.00 0.15
CMCSA 170929P00036000 P 09/29/17 36.0 0.03 0.12
CMCSA 170929P00036500 P 09/29/17 36.5 0.12 0.27
CMCSA 170929P00037000 P 09/29/17 37.0 0.22 0.35
CMCSA 170929P00037500 P 09/29/17 37.5 0.43 0.51
CMCSA 170929P00038000 P 09/29/17 38.0 0.72 0.82
CMCSA 170929P00038500 P 09/29/17 38.5 0.85 1.20
CMCSA 170929P00039000 P 09/29/17 39.0 1.42 1.81
CMCSA 170929P00039500 P 09/29/17 39.5 1.91 2.26
CMCSA 170929P00040000 P 09/29/17 40.0 2.26 2.75
CMCSA 170929P00040500 P 09/29/17 40.5 2.74 3.10
CMCSA 170929P00041000 P 09/29/17 41.0 2.95 3.90
CMCSA 170929P00041500 P 09/29/17 41.5 3.80 4.45
CMCSA 170929P00042000 P 09/29/17 42.0 4.30 4.90
CMCSA 170929P00042500 P 09/29/17 42.5 4.65 5.45
CMCSA 170929P00043000 P 09/29/17 43.0 5.35 5.70
CMCSA 170929P00043500 P 09/29/17 43.5 5.85 6.50
CMCSA 170929P00044000 P 09/29/17 44.0 6.10 7.10
CMCSA 170929P00044500 P 09/29/17 44.5 6.65 7.55
CMCSA 170929P00045000 P 09/29/17 45.0 7.25 8.20
CMCSA 170929P00045500 P 09/29/17 45.5 7.25 8.75
CMCSA 170929P00046000 P 09/29/17 46.0 7.75 9.25
CMCSA 170929P00046500 P 09/29/17 46.5 8.25 9.75
CMCSA 170929P00047000 P 09/29/17 47.0 8.75 10.25
CMCSA 170929P00047500 P 09/29/17 47.5 9.25 10.75
CMCSA 170929P00048000 P 09/29/17 48.0 9.75 11.25
CMCSA 170929P00050000 P 09/29/17 50.0 11.25 13.65
CMCSA 171006C00031000 C 10/06/17 31.0 6.25 7.00
CMCSA 171006C00031500 C 10/06/17 31.5 5.95 6.55
CMCSA 171006C00032000 C 10/06/17 32.0 5.45 5.75
CMCSA 171006C00032500 C 10/06/17 32.5 4.85 5.15
CMCSA 171006C00033500 C 10/06/17 33.5 3.95 4.15
CMCSA 171006C00034000 C 10/06/17 34.0 3.45 3.75
CMCSA 171006C00034500 C 10/06/17 34.5 2.98 3.40
CMCSA 171006C00035000 C 10/06/17 35.0 2.44 2.74
CMCSA 171006C00035500 C 10/06/17 35.5 2.03 2.29
CMCSA 171006C00036000 C 10/06/17 36.0 1.59 1.78
CMCSA 171006C00036500 C 10/06/17 36.5 1.18 1.33
CMCSA 171006C00037000 C 10/06/17 37.0 0.81 0.94
CMCSA 171006C00037500 C 10/06/17 37.5 0.51 0.63
CMCSA 171006C00038000 C 10/06/17 38.0 0.31 0.40
CMCSA 171006C00038500 C 10/06/17 38.5 0.18 0.24
CMCSA 171006C00039000 C 10/06/17 39.0 0.08 0.14
CMCSA 171006C00039500 C 10/06/17 39.5 0.04 0.09
CMCSA 171006C00040000 C 10/06/17 40.0 0.01 0.05
CMCSA 171006C00040500 C 10/06/17 40.5 0.00 0.04
CMCSA 171006C00041000 C 10/06/17 41.0 0.00 0.05
CMCSA 171006C00041500 C 10/06/17 41.5 0.00 0.02
CMCSA 171006C00042000 C 10/06/17 42.0 0.00 0.02
CMCSA 171006C00042500 C 10/06/17 42.5 0.00 0.02
CMCSA 171006C00043000 C 10/06/17 43.0 0.00 0.02
CMCSA 171006C00043500 C 10/06/17 43.5 0.00 0.02
CMCSA 171006C00044000 C 10/06/17 44.0 0.00 0.02
CMCSA 171006C00044500 C 10/06/17 44.5 0.00 0.02
CMCSA 171006C00045000 C 10/06/17 45.0 0.00 0.02
CMCSA 171006C00045500 C 10/06/17 45.5 0.00 0.02
CMCSA 171006C00046000 C 10/06/17 46.0 0.00 0.02
CMCSA 171006C00046500 C 10/06/17 46.5 0.00 0.02
CMCSA 171006C00047000 C 10/06/17 47.0 0.00 0.02
CMCSA 171006C00047500 C 10/06/17 47.5 0.00 0.02
CMCSA 171006P00031000 P 10/06/17 31.0 0.00 0.03
CMCSA 171006P00031500 P 10/06/17 31.5 0.00 0.03
CMCSA 171006P00032000 P 10/06/17 32.0 0.00 0.05
CMCSA 171006P00032500 P 10/06/17 32.5 0.00 0.04
CMCSA 171006P00033500 P 10/06/17 33.5 0.00 0.06
CMCSA 171006P00034000 P 10/06/17 34.0 0.00 0.07
CMCSA 171006P00034500 P 10/06/17 34.5 0.04 0.09
CMCSA 171006P00035000 P 10/06/17 35.0 0.07 0.12
CMCSA 171006P00035500 P 10/06/17 35.5 0.11 0.16
CMCSA 171006P00036000 P 10/06/17 36.0 0.17 0.24
CMCSA 171006P00036500 P 10/06/17 36.5 0.25 0.34
CMCSA 171006P00037000 P 10/06/17 37.0 0.39 0.50
CMCSA 171006P00037500 P 10/06/17 37.5 0.63 0.73
CMCSA 171006P00038000 P 10/06/17 38.0 0.90 1.07
CMCSA 171006P00038500 P 10/06/17 38.5 1.24 1.40
CMCSA 171006P00039000 P 10/06/17 39.0 1.57 1.82
CMCSA 171006P00039500 P 10/06/17 39.5 2.03 2.39
CMCSA 171006P00040000 P 10/06/17 40.0 2.53 2.86
CMCSA 171006P00040500 P 10/06/17 40.5 3.00 3.35
CMCSA 171006P00041000 P 10/06/17 41.0 3.55 3.95
CMCSA 171006P00041500 P 10/06/17 41.5 4.05 4.35
CMCSA 171006P00042000 P 10/06/17 42.0 4.30 4.75
CMCSA 171006P00042500 P 10/06/17 42.5 4.90 5.55
CMCSA 171006P00043000 P 10/06/17 43.0 5.40 6.10
CMCSA 171006P00043500 P 10/06/17 43.5 5.95 6.65
CMCSA 171006P00044000 P 10/06/17 44.0 6.40 6.95
CMCSA 171006P00044500 P 10/06/17 44.5 6.90 7.55
CMCSA 171006P00045000 P 10/06/17 45.0 6.90 8.40
CMCSA 171006P00045500 P 10/06/17 45.5 7.40 8.90
CMCSA 171006P00046000 P 10/06/17 46.0 7.90 9.40
CMCSA 171006P00046500 P 10/06/17 46.5 8.40 9.90
CMCSA 171006P00047000 P 10/06/17 47.0 8.95 10.40
CMCSA 171006P00047500 P 10/06/17 47.5 9.40 10.90
CMCSA 171013C00031000 C 10/13/17 31.0 6.45 6.75
CMCSA 171013C00031500 C 10/13/17 31.5 5.95 6.35
CMCSA 171013C00032000 C 10/13/17 32.0 5.45 5.70
CMCSA 171013C00032500 C 10/13/17 32.5 4.85 5.15
CMCSA 171013C00033000 C 10/13/17 33.0 4.45 4.85
CMCSA 171013C00034000 C 10/13/17 34.0 3.30 3.85
CMCSA 171013C00034500 C 10/13/17 34.5 3.00 3.30
CMCSA 171013C00035000 C 10/13/17 35.0 2.50 2.71
CMCSA 171013C00035500 C 10/13/17 35.5 2.08 2.29
CMCSA 171013C00036000 C 10/13/17 36.0 1.65 1.83
CMCSA 171013C00036500 C 10/13/17 36.5 1.24 1.39
CMCSA 171013C00037000 C 10/13/17 37.0 0.89 1.02
CMCSA 171013C00037500 C 10/13/17 37.5 0.64 0.74
CMCSA 171013C00038000 C 10/13/17 38.0 0.40 0.49
CMCSA 171013C00038500 C 10/13/17 38.5 0.26 0.33
CMCSA 171013C00039000 C 10/13/17 39.0 0.16 0.20
CMCSA 171013C00039500 C 10/13/17 39.5 0.09 0.13
CMCSA 171013C00040000 C 10/13/17 40.0 0.04 0.09
CMCSA 171013C00040500 C 10/13/17 40.5 0.00 0.06
CMCSA 171013C00041000 C 10/13/17 41.0 0.00 0.04
CMCSA 171013C00041500 C 10/13/17 41.5 0.00 0.04
CMCSA 171013C00042000 C 10/13/17 42.0 0.00 0.03
CMCSA 171013C00042500 C 10/13/17 42.5 0.00 0.02
CMCSA 171013C00043000 C 10/13/17 43.0 0.00 0.02
CMCSA 171013C00043500 C 10/13/17 43.5 0.00 0.03
CMCSA 171013C00044000 C 10/13/17 44.0 0.00 0.02
CMCSA 171013C00044500 C 10/13/17 44.5 0.00 0.02
CMCSA 171013C00045000 C 10/13/17 45.0 0.00 0.02
CMCSA 171013C00045500 C 10/13/17 45.5 0.00 0.02
CMCSA 171013C00046000 C 10/13/17 46.0 0.00 0.03
CMCSA 171013C00046500 C 10/13/17 46.5 0.00 0.02
CMCSA 171013C00047000 C 10/13/17 47.0 0.00 0.02
CMCSA 171013C00047500 C 10/13/17 47.5 0.00 0.02
CMCSA 171013C00048000 C 10/13/17 48.0 0.00 0.02
CMCSA 171013P00031000 P 10/13/17 31.0 0.00 0.04
CMCSA 171013P00031500 P 10/13/17 31.5 0.00 0.05
CMCSA 171013P00032000 P 10/13/17 32.0 0.00 0.05
CMCSA 171013P00032500 P 10/13/17 32.5 0.00 0.06
CMCSA 171013P00033000 P 10/13/17 33.0 0.00 0.07
CMCSA 171013P00034000 P 10/13/17 34.0 0.06 0.11
CMCSA 171013P00034500 P 10/13/17 34.5 0.09 0.13
CMCSA 171013P00035000 P 10/13/17 35.0 0.12 0.17
CMCSA 171013P00035500 P 10/13/17 35.5 0.17 0.23
CMCSA 171013P00036000 P 10/13/17 36.0 0.24 0.31
CMCSA 171013P00036500 P 10/13/17 36.5 0.35 0.48
CMCSA 171013P00037000 P 10/13/17 37.0 0.53 0.61
CMCSA 171013P00037500 P 10/13/17 37.5 0.73 0.84
CMCSA 171013P00038000 P 10/13/17 38.0 1.01 1.14
CMCSA 171013P00038500 P 10/13/17 38.5 1.32 1.48
CMCSA 171013P00039000 P 10/13/17 39.0 1.73 1.88
CMCSA 171013P00039500 P 10/13/17 39.5 2.14 2.33
CMCSA 171013P00040000 P 10/13/17 40.0 2.52 2.82
CMCSA 171013P00040500 P 10/13/17 40.5 2.96 3.30
CMCSA 171013P00041000 P 10/13/17 41.0 3.50 3.85
CMCSA 171013P00041500 P 10/13/17 41.5 4.00 4.35
CMCSA 171013P00042000 P 10/13/17 42.0 4.55 4.75
CMCSA 171013P00042500 P 10/13/17 42.5 4.55 5.45
CMCSA 171013P00043000 P 10/13/17 43.0 5.05 6.00
CMCSA 171013P00043500 P 10/13/17 43.5 5.40 6.65
CMCSA 171013P00044000 P 10/13/17 44.0 5.90 7.25
CMCSA 171013P00044500 P 10/13/17 44.5 7.05 7.85
CMCSA 171013P00045000 P 10/13/17 45.0 6.90 8.40
CMCSA 171013P00045500 P 10/13/17 45.5 7.40 8.90
CMCSA 171013P00046000 P 10/13/17 46.0 7.90 9.40
CMCSA 171013P00046500 P 10/13/17 46.5 8.40 9.90
CMCSA 171013P00047000 P 10/13/17 47.0 8.90 10.40
CMCSA 171013P00047500 P 10/13/17 47.5 9.40 10.90
CMCSA 171013P00048000 P 10/13/17 48.0 9.90 11.40
CMCSA 171020C00020000 C 10/20/17 20.0 17.20 18.75
CMCSA 171020C00022500 C 10/20/17 22.5 14.70 15.90
CMCSA 171020C00025000 C 10/20/17 25.0 12.30 13.75
CMCSA 171020C00027500 C 10/20/17 27.5 9.95 10.80
CMCSA 171020C00030000 C 10/20/17 30.0 7.45 7.65
CMCSA 171020C00031000 C 10/20/17 31.0 6.45 6.65
CMCSA 171020C00031500 C 10/20/17 31.5 5.85 6.15
CMCSA 171020C00032000 C 10/20/17 32.0 5.40 5.65
CMCSA 171020C00032500 C 10/20/17 32.5 4.95 5.15
CMCSA 171020C00033000 C 10/20/17 33.0 4.45 4.70
CMCSA 171020C00033500 C 10/20/17 33.5 3.85 4.15
CMCSA 171020C00034000 C 10/20/17 34.0 3.30 3.75
CMCSA 171020C00034500 C 10/20/17 34.5 2.94 3.20
CMCSA 171020C00035000 C 10/20/17 35.0 2.56 2.80
CMCSA 171020C00035500 C 10/20/17 35.5 2.07 2.25
CMCSA 171020C00036000 C 10/20/17 36.0 1.65 1.83
CMCSA 171020C00036500 C 10/20/17 36.5 1.31 1.44
CMCSA 171020C00037000 C 10/20/17 37.0 1.00 1.10
CMCSA 171020C00037500 C 10/20/17 37.5 0.75 0.81
CMCSA 171020C00038000 C 10/20/17 38.0 0.53 0.58
CMCSA 171020C00038500 C 10/20/17 38.5 0.36 0.40
CMCSA 171020C00039000 C 10/20/17 39.0 0.24 0.28
CMCSA 171020C00039500 C 10/20/17 39.5 0.16 0.20
CMCSA 171020C00040000 C 10/20/17 40.0 0.10 0.14
CMCSA 171020C00040500 C 10/20/17 40.5 0.07 0.09
CMCSA 171020C00041000 C 10/20/17 41.0 0.05 0.07
CMCSA 171020C00041500 C 10/20/17 41.5 0.03 0.05
CMCSA 171020C00042000 C 10/20/17 42.0 0.02 0.05
CMCSA 171020C00042500 C 10/20/17 42.5 0.03 0.04
CMCSA 171020C00043000 C 10/20/17 43.0 0.01 0.03
CMCSA 171020C00043500 C 10/20/17 43.5 0.00 0.03
CMCSA 171020C00044000 C 10/20/17 44.0 0.00 0.03
CMCSA 171020C00044500 C 10/20/17 44.5 0.00 0.03
CMCSA 171020C00045000 C 10/20/17 45.0 0.00 0.02
CMCSA 171020C00045500 C 10/20/17 45.5 0.00 0.03
CMCSA 171020C00046000 C 10/20/17 46.0 0.00 0.02
CMCSA 171020C00047000 C 10/20/17 47.0 0.00 0.02
CMCSA 171020C00047500 C 10/20/17 47.5 0.00 0.01
CMCSA 171020C00048000 C 10/20/17 48.0 0.00 0.02
CMCSA 171020C00050000 C 10/20/17 50.0 0.00 0.01
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 0.02
CMCSA 171020P00025000 P 10/20/17 25.0 0.00 0.02
CMCSA 171020P00027500 P 10/20/17 27.5 0.00 0.03
CMCSA 171020P00030000 P 10/20/17 30.0 0.02 0.03
CMCSA 171020P00031000 P 10/20/17 31.0 0.03 0.04
CMCSA 171020P00031500 P 10/20/17 31.5 0.03 0.05
CMCSA 171020P00032000 P 10/20/17 32.0 0.03 0.06
CMCSA 171020P00032500 P 10/20/17 32.5 0.05 0.07
CMCSA 171020P00033000 P 10/20/17 33.0 0.06 0.08
CMCSA 171020P00033500 P 10/20/17 33.5 0.08 0.10
CMCSA 171020P00034000 P 10/20/17 34.0 0.10 0.14
CMCSA 171020P00034500 P 10/20/17 34.5 0.14 0.16
CMCSA 171020P00035000 P 10/20/17 35.0 0.18 0.23
CMCSA 171020P00035500 P 10/20/17 35.5 0.26 0.30
CMCSA 171020P00036000 P 10/20/17 36.0 0.34 0.41
CMCSA 171020P00036500 P 10/20/17 36.5 0.48 0.52
CMCSA 171020P00037000 P 10/20/17 37.0 0.66 0.70
CMCSA 171020P00037500 P 10/20/17 37.5 0.88 0.93
CMCSA 171020P00038000 P 10/20/17 38.0 1.16 1.21
CMCSA 171020P00038500 P 10/20/17 38.5 1.49 1.55
CMCSA 171020P00039000 P 10/20/17 39.0 1.80 1.95
CMCSA 171020P00039500 P 10/20/17 39.5 2.21 2.35
CMCSA 171020P00040000 P 10/20/17 40.0 2.65 2.79
CMCSA 171020P00040500 P 10/20/17 40.5 3.05 3.30
CMCSA 171020P00041000 P 10/20/17 41.0 3.55 3.85
CMCSA 171020P00041500 P 10/20/17 41.5 3.90 4.30
CMCSA 171020P00042000 P 10/20/17 42.0 4.55 4.75
CMCSA 171020P00042500 P 10/20/17 42.5 5.05 5.25
CMCSA 171020P00043000 P 10/20/17 43.0 5.50 5.75
CMCSA 171020P00043500 P 10/20/17 43.5 6.05 6.25
CMCSA 171020P00044000 P 10/20/17 44.0 6.50 6.90
CMCSA 171020P00044500 P 10/20/17 44.5 6.90 7.30
CMCSA 171020P00045000 P 10/20/17 45.0 6.95 7.80
CMCSA 171020P00045500 P 10/20/17 45.5 7.40 8.30
CMCSA 171020P00046000 P 10/20/17 46.0 8.10 8.75
CMCSA 171020P00047000 P 10/20/17 47.0 9.00 9.75
CMCSA 171020P00047500 P 10/20/17 47.5 9.55 10.30
CMCSA 171020P00048000 P 10/20/17 48.0 9.90 10.70
CMCSA 171020P00050000 P 10/20/17 50.0 12.10 12.70
CMCSA 171020P00055000 P 10/20/17 55.0 17.05 17.75
CMCSA 171027C00031000 C 10/27/17 31.0 6.40 6.70
CMCSA 171027C00031500 C 10/27/17 31.5 5.95 6.25
CMCSA 171027C00032000 C 10/27/17 32.0 5.45 5.80
CMCSA 171027C00032500 C 10/27/17 32.5 4.95 5.40
CMCSA 171027C00033000 C 10/27/17 33.0 4.45 4.75
CMCSA 171027C00034000 C 10/27/17 34.0 3.55 3.85
CMCSA 171027C00034500 C 10/27/17 34.5 3.10 3.45
CMCSA 171027C00035000 C 10/27/17 35.0 2.69 2.86
CMCSA 171027C00035500 C 10/27/17 35.5 2.29 2.44
CMCSA 171027C00036000 C 10/27/17 36.0 1.90 2.03
CMCSA 171027C00036500 C 10/27/17 36.5 1.57 1.68
CMCSA 171027C00037000 C 10/27/17 37.0 1.24 1.38
CMCSA 171027C00037500 C 10/27/17 37.5 0.95 1.10
CMCSA 171027C00038000 C 10/27/17 38.0 0.72 0.85
CMCSA 171027C00038500 C 10/27/17 38.5 0.53 0.67
CMCSA 171027C00039000 C 10/27/17 39.0 0.44 0.51
CMCSA 171027C00039500 C 10/27/17 39.5 0.30 0.38
CMCSA 171027C00040000 C 10/27/17 40.0 0.22 0.28
CMCSA 171027C00040500 C 10/27/17 40.5 0.15 0.21
CMCSA 171027C00041000 C 10/27/17 41.0 0.11 0.18
CMCSA 171027C00041500 C 10/27/17 41.5 0.07 0.19
CMCSA 171027C00042000 C 10/27/17 42.0 0.00 0.15
CMCSA 171027C00042500 C 10/27/17 42.5 0.00 0.08
CMCSA 171027C00043000 C 10/27/17 43.0 0.00 0.08
CMCSA 171027C00043500 C 10/27/17 43.5 0.00 0.07
CMCSA 171027C00044000 C 10/27/17 44.0 0.00 0.04
CMCSA 171027C00044500 C 10/27/17 44.5 0.00 0.04
CMCSA 171027C00045000 C 10/27/17 45.0 0.00 0.03
CMCSA 171027C00045500 C 10/27/17 45.5 0.00 0.03
CMCSA 171027C00046000 C 10/27/17 46.0 0.00 0.03
CMCSA 171027C00046500 C 10/27/17 46.5 0.00 0.03
CMCSA 171027C00047000 C 10/27/17 47.0 0.00 0.02
CMCSA 171027C00047500 C 10/27/17 47.5 0.00 0.03
CMCSA 171027C00048000 C 10/27/17 48.0 0.00 0.02
CMCSA 171027P00031000 P 10/27/17 31.0 0.05 0.18
CMCSA 171027P00031500 P 10/27/17 31.5 0.04 0.19
CMCSA 171027P00032000 P 10/27/17 32.0 0.07 0.13
CMCSA 171027P00032500 P 10/27/17 32.5 0.10 0.19
CMCSA 171027P00033000 P 10/27/17 33.0 0.13 0.17
CMCSA 171027P00034000 P 10/27/17 34.0 0.18 0.25
CMCSA 171027P00034500 P 10/27/17 34.5 0.26 0.31
CMCSA 171027P00035000 P 10/27/17 35.0 0.32 0.38
CMCSA 171027P00035500 P 10/27/17 35.5 0.42 0.48
CMCSA 171027P00036000 P 10/27/17 36.0 0.52 0.62
CMCSA 171027P00036500 P 10/27/17 36.5 0.67 0.80
CMCSA 171027P00037000 P 10/27/17 37.0 0.85 0.96
CMCSA 171027P00037500 P 10/27/17 37.5 1.07 1.19
CMCSA 171027P00038000 P 10/27/17 38.0 1.33 1.44
CMCSA 171027P00038500 P 10/27/17 38.5 1.65 1.78
CMCSA 171027P00039000 P 10/27/17 39.0 1.99 2.17
CMCSA 171027P00039500 P 10/27/17 39.5 2.33 2.56
CMCSA 171027P00040000 P 10/27/17 40.0 2.74 2.93
CMCSA 171027P00040500 P 10/27/17 40.5 3.15 3.55
CMCSA 171027P00041000 P 10/27/17 41.0 3.60 3.95
CMCSA 171027P00041500 P 10/27/17 41.5 3.95 4.45
CMCSA 171027P00042000 P 10/27/17 42.0 4.55 4.90
CMCSA 171027P00042500 P 10/27/17 42.5 5.05 5.25
CMCSA 171027P00043000 P 10/27/17 43.0 5.45 5.85
CMCSA 171027P00043500 P 10/27/17 43.5 6.00 6.30
CMCSA 171027P00044000 P 10/27/17 44.0 6.50 6.80
CMCSA 171027P00044500 P 10/27/17 44.5 7.00 7.25
CMCSA 171027P00045000 P 10/27/17 45.0 7.35 7.95
CMCSA 171027P00045500 P 10/27/17 45.5 7.40 8.90
CMCSA 171027P00046000 P 10/27/17 46.0 7.90 9.40
CMCSA 171027P00046500 P 10/27/17 46.5 8.35 9.85
CMCSA 171027P00047000 P 10/27/17 47.0 8.90 10.35
CMCSA 171027P00047500 P 10/27/17 47.5 9.55 10.80
CMCSA 171027P00048000 P 10/27/17 48.0 9.95 11.40
CMCSA 171117C00020000 C 11/17/17 20.0 17.25 18.65
CMCSA 171117C00022500 C 11/17/17 22.5 14.95 16.25
CMCSA 171117C00025000 C 11/17/17 25.0 12.45 13.20
CMCSA 171117C00027500 C 11/17/17 27.5 9.85 10.15
CMCSA 171117C00030000 C 11/17/17 30.0 7.45 7.70
CMCSA 171117C00032500 C 11/17/17 32.5 4.90 5.30
CMCSA 171117C00035000 C 11/17/17 35.0 2.83 3.00
CMCSA 171117C00037500 C 11/17/17 37.5 1.26 1.31
CMCSA 171117C00040000 C 11/17/17 40.0 0.39 0.43
CMCSA 171117C00042500 C 11/17/17 42.5 0.10 0.13
CMCSA 171117C00045000 C 11/17/17 45.0 0.03 0.05
CMCSA 171117C00047500 C 11/17/17 47.5 0.00 0.03
CMCSA 171117C00050000 C 11/17/17 50.0 0.00 0.03
CMCSA 171117C00055000 C 11/17/17 55.0 0.00 0.02
CMCSA 171117P00020000 P 11/17/17 20.0 0.00 0.03
CMCSA 171117P00022500 P 11/17/17 22.5 0.00 0.03
CMCSA 171117P00025000 P 11/17/17 25.0 0.01 0.06
CMCSA 171117P00027500 P 11/17/17 27.5 0.05 0.08
CMCSA 171117P00030000 P 11/17/17 30.0 0.09 0.10
CMCSA 171117P00032500 P 11/17/17 32.5 0.20 0.23
CMCSA 171117P00035000 P 11/17/17 35.0 0.51 0.55
CMCSA 171117P00037500 P 11/17/17 37.5 1.35 1.40
CMCSA 171117P00040000 P 11/17/17 40.0 2.95 3.05
CMCSA 171117P00042500 P 11/17/17 42.5 5.10 5.30
CMCSA 171117P00045000 P 11/17/17 45.0 7.55 7.85
CMCSA 171117P00047500 P 11/17/17 47.5 9.80 10.45
CMCSA 171117P00050000 P 11/17/17 50.0 12.25 13.05
CMCSA 171117P00055000 P 11/17/17 55.0 17.25 17.95
CMCSA 180119C00013750 C 01/19/18 13.8 22.55 25.05
CMCSA 180119C00015000 C 01/19/18 15.0 21.45 23.65
CMCSA 180119C00016250 C 01/19/18 16.3 20.05 22.40
CMCSA 180119C00017500 C 01/19/18 17.5 19.70 20.20
CMCSA 180119C00018750 C 01/19/18 18.8 17.90 19.75
CMCSA 180119C00020000 C 01/19/18 20.0 17.20 17.65
CMCSA 180119C00021250 C 01/19/18 21.3 16.05 16.40
CMCSA 180119C00022500 C 01/19/18 22.5 14.85 15.20
CMCSA 180119C00023750 C 01/19/18 23.8 13.70 13.95
CMCSA 180119C00025000 C 01/19/18 25.0 12.30 12.80
CMCSA 180119C00026250 C 01/19/18 26.3 11.20 11.60
CMCSA 180119C00027500 C 01/19/18 27.5 10.00 10.30
CMCSA 180119C00028750 C 01/19/18 28.8 8.70 9.00
CMCSA 180119C00030000 C 01/19/18 30.0 7.55 7.90
CMCSA 180119C00031250 C 01/19/18 31.3 6.30 6.65
CMCSA 180119C00032500 C 01/19/18 32.5 5.20 5.50
CMCSA 180119C00033750 C 01/19/18 33.8 4.30 4.45
CMCSA 180119C00035000 C 01/19/18 35.0 3.20 3.45
CMCSA 180119C00036250 C 01/19/18 36.3 2.45 2.56
CMCSA 180119C00037500 C 01/19/18 37.5 1.77 1.83
CMCSA 180119C00038750 C 01/19/18 38.8 1.20 1.25
CMCSA 180119C00040000 C 01/19/18 40.0 0.79 0.84
CMCSA 180119C00041250 C 01/19/18 41.3 0.50 0.54
CMCSA 180119C00042500 C 01/19/18 42.5 0.31 0.36
CMCSA 180119C00045000 C 01/19/18 45.0 0.12 0.17
CMCSA 180119C00047500 C 01/19/18 47.5 0.05 0.09
CMCSA 180119C00050000 C 01/19/18 50.0 0.02 0.05
CMCSA 180119C00055000 C 01/19/18 55.0 0.00 0.04
CMCSA 180119P00013750 P 01/19/18 13.8 0.00 0.03
CMCSA 180119P00015000 P 01/19/18 15.0 0.00 0.02
CMCSA 180119P00016250 P 01/19/18 16.3 0.01 0.04
CMCSA 180119P00017500 P 01/19/18 17.5 0.02 0.05
CMCSA 180119P00018750 P 01/19/18 18.8 0.03 0.06
CMCSA 180119P00020000 P 01/19/18 20.0 0.05 0.07
CMCSA 180119P00021250 P 01/19/18 21.3 0.04 0.07
CMCSA 180119P00022500 P 01/19/18 22.5 0.06 0.08
CMCSA 180119P00023750 P 01/19/18 23.8 0.08 0.10
CMCSA 180119P00025000 P 01/19/18 25.0 0.10 0.13
CMCSA 180119P00026250 P 01/19/18 26.3 0.12 0.14
CMCSA 180119P00027500 P 01/19/18 27.5 0.15 0.18
CMCSA 180119P00028750 P 01/19/18 28.8 0.20 0.22
CMCSA 180119P00030000 P 01/19/18 30.0 0.26 0.28
CMCSA 180119P00031250 P 01/19/18 31.3 0.35 0.37
CMCSA 180119P00032500 P 01/19/18 32.5 0.48 0.51
CMCSA 180119P00033750 P 01/19/18 33.8 0.68 0.71
CMCSA 180119P00035000 P 01/19/18 35.0 0.96 1.00
CMCSA 180119P00036250 P 01/19/18 36.3 1.36 1.40
CMCSA 180119P00037500 P 01/19/18 37.5 1.88 1.94
CMCSA 180119P00038750 P 01/19/18 38.8 2.57 2.63
CMCSA 180119P00040000 P 01/19/18 40.0 3.35 3.60
CMCSA 180119P00041250 P 01/19/18 41.3 4.30 4.45
CMCSA 180119P00042500 P 01/19/18 42.5 5.35 5.55
CMCSA 180119P00045000 P 01/19/18 45.0 7.65 7.80
CMCSA 180119P00047500 P 01/19/18 47.5 10.00 10.30
CMCSA 180119P00050000 P 01/19/18 50.0 12.50 12.85
CMCSA 180119P00055000 P 01/19/18 55.0 16.80 18.70
CMCSA 180216C00020000 C 02/16/18 20.0 16.40 18.45
CMCSA 180216C00022500 C 02/16/18 22.5 14.85 15.20
CMCSA 180216C00025000 C 02/16/18 25.0 12.30 12.70
CMCSA 180216C00027500 C 02/16/18 27.5 10.05 10.30
CMCSA 180216C00030000 C 02/16/18 30.0 7.50 8.00
CMCSA 180216C00032500 C 02/16/18 32.5 5.25 5.65
CMCSA 180216C00035000 C 02/16/18 35.0 3.50 3.65
CMCSA 180216C00037500 C 02/16/18 37.5 2.00 2.08
CMCSA 180216C00040000 C 02/16/18 40.0 0.97 1.06
CMCSA 180216C00042500 C 02/16/18 42.5 0.43 0.48
CMCSA 180216C00045000 C 02/16/18 45.0 0.19 0.23
CMCSA 180216C00047500 C 02/16/18 47.5 0.08 0.12
CMCSA 180216C00050000 C 02/16/18 50.0 0.04 0.07
CMCSA 180216C00055000 C 02/16/18 55.0 0.00 0.04
CMCSA 180216P00020000 P 02/16/18 20.0 0.05 0.08
CMCSA 180216P00022500 P 02/16/18 22.5 0.09 0.11
CMCSA 180216P00025000 P 02/16/18 25.0 0.14 0.16
CMCSA 180216P00027500 P 02/16/18 27.5 0.20 0.23
CMCSA 180216P00030000 P 02/16/18 30.0 0.33 0.36
CMCSA 180216P00032500 P 02/16/18 32.5 0.59 0.64
CMCSA 180216P00035000 P 02/16/18 35.0 1.13 1.19
CMCSA 180216P00037500 P 02/16/18 37.5 2.10 2.16
CMCSA 180216P00040000 P 02/16/18 40.0 3.55 3.65
CMCSA 180216P00042500 P 02/16/18 42.5 5.45 5.80
CMCSA 180216P00045000 P 02/16/18 45.0 7.65 8.05
CMCSA 180216P00047500 P 02/16/18 47.5 10.05 10.35
CMCSA 180216P00050000 P 02/16/18 50.0 12.45 12.80
CMCSA 180216P00055000 P 02/16/18 55.0 16.55 18.75
CMCSA 180420C00022500 C 04/20/18 22.5 14.15 16.05
CMCSA 180420C00025000 C 04/20/18 25.0 11.60 13.65
CMCSA 180420C00027500 C 04/20/18 27.5 8.55 11.80
CMCSA 180420C00030000 C 04/20/18 30.0 7.40 8.20
CMCSA 180420C00032500 C 04/20/18 32.5 5.70 5.95
CMCSA 180420C00035000 C 04/20/18 35.0 3.85 3.95
CMCSA 180420C00037500 C 04/20/18 37.5 2.35 2.43
CMCSA 180420C00040000 C 04/20/18 40.0 1.30 1.36
CMCSA 180420C00042500 C 04/20/18 42.5 0.65 0.71
CMCSA 180420C00045000 C 04/20/18 45.0 0.32 0.37
CMCSA 180420C00047500 C 04/20/18 47.5 0.16 0.21
CMCSA 180420C00050000 C 04/20/18 50.0 0.08 0.12
CMCSA 180420C00055000 C 04/20/18 55.0 0.02 0.07
CMCSA 180420C00060000 C 04/20/18 60.0 0.00 0.05
CMCSA 180420P00022500 P 04/20/18 22.5 0.13 0.17
CMCSA 180420P00025000 P 04/20/18 25.0 0.19 0.22
CMCSA 180420P00027500 P 04/20/18 27.5 0.29 0.43
CMCSA 180420P00030000 P 04/20/18 30.0 0.50 0.54
CMCSA 180420P00032500 P 04/20/18 32.5 0.85 0.99
CMCSA 180420P00035000 P 04/20/18 35.0 1.47 1.53
CMCSA 180420P00037500 P 04/20/18 37.5 2.47 2.54
CMCSA 180420P00040000 P 04/20/18 40.0 3.90 4.00
CMCSA 180420P00042500 P 04/20/18 42.5 5.65 6.05
CMCSA 180420P00045000 P 04/20/18 45.0 7.60 8.40
CMCSA 180420P00047500 P 04/20/18 47.5 9.50 10.90
CMCSA 180420P00050000 P 04/20/18 50.0 11.55 13.60
CMCSA 180420P00055000 P 04/20/18 55.0 16.35 18.75
CMCSA 180420P00060000 P 04/20/18 60.0 21.30 23.80
CMCSA 180615C00020000 C 06/15/18 20.0 16.50 18.70
CMCSA 180615C00022500 C 06/15/18 22.5 14.15 16.15
CMCSA 180615C00025000 C 06/15/18 25.0 11.65 13.65
CMCSA 180615C00027500 C 06/15/18 27.5 9.80 10.85
CMCSA 180615C00030000 C 06/15/18 30.0 7.85 8.45
CMCSA 180615C00032500 C 06/15/18 32.5 5.95 6.15
CMCSA 180615C00035000 C 06/15/18 35.0 4.15 4.25
CMCSA 180615C00037500 C 06/15/18 37.5 2.71 2.78
CMCSA 180615C00040000 C 06/15/18 40.0 1.62 1.69
CMCSA 180615C00042500 C 06/15/18 42.5 0.92 0.98
CMCSA 180615C00045000 C 06/15/18 45.0 0.50 0.55
CMCSA 180615C00047500 C 06/15/18 47.5 0.27 0.31
CMCSA 180615C00050000 C 06/15/18 50.0 0.14 0.18
CMCSA 180615C00055000 C 06/15/18 55.0 0.04 0.08
CMCSA 180615P00020000 P 06/15/18 20.0 0.11 0.16
CMCSA 180615P00022500 P 06/15/18 22.5 0.18 0.22
CMCSA 180615P00025000 P 06/15/18 25.0 0.27 0.31
CMCSA 180615P00027500 P 06/15/18 27.5 0.41 0.46
CMCSA 180615P00030000 P 06/15/18 30.0 0.67 0.79
CMCSA 180615P00032500 P 06/15/18 32.5 1.08 1.22
CMCSA 180615P00035000 P 06/15/18 35.0 1.76 1.91
CMCSA 180615P00037500 P 06/15/18 37.5 2.78 2.93
CMCSA 180615P00040000 P 06/15/18 40.0 4.15 4.30
CMCSA 180615P00042500 P 06/15/18 42.5 5.95 6.45
CMCSA 180615P00045000 P 06/15/18 45.0 7.80 8.45
CMCSA 180615P00047500 P 06/15/18 47.5 9.70 10.90
CMCSA 180615P00050000 P 06/15/18 50.0 11.45 13.85
CMCSA 180615P00055000 P 06/15/18 55.0 16.40 18.80
CMCSA 180921C00020000 C 09/21/18 20.0 15.05 19.85
CMCSA 180921C00022500 C 09/21/18 22.5 12.75 17.45
CMCSA 180921C00025000 C 09/21/18 25.0 10.50 15.00
CMCSA 180921C00027500 C 09/21/18 27.5 9.15 12.05
CMCSA 180921C00030000 C 09/21/18 30.0 8.20 8.50
CMCSA 180921C00032500 C 09/21/18 32.5 6.20 6.55
CMCSA 180921C00035000 C 09/21/18 35.0 4.60 4.75
CMCSA 180921C00037500 C 09/21/18 37.5 3.20 3.30
CMCSA 180921C00040000 C 09/21/18 40.0 2.09 2.19
CMCSA 180921C00042500 C 09/21/18 42.5 1.32 1.40
CMCSA 180921C00045000 C 09/21/18 45.0 0.80 0.87
CMCSA 180921C00047500 C 09/21/18 47.5 0.48 0.53
CMCSA 180921C00050000 C 09/21/18 50.0 0.29 0.33
CMCSA 180921C00055000 C 09/21/18 55.0 0.10 0.15
CMCSA 180921P00020000 P 09/21/18 20.0 0.19 0.23
CMCSA 180921P00022500 P 09/21/18 22.5 0.28 0.32
CMCSA 180921P00025000 P 09/21/18 25.0 0.41 0.46
CMCSA 180921P00027500 P 09/21/18 27.5 0.62 0.68
CMCSA 180921P00030000 P 09/21/18 30.0 0.96 1.02
CMCSA 180921P00032500 P 09/21/18 32.5 1.46 1.54
CMCSA 180921P00035000 P 09/21/18 35.0 2.22 2.42
CMCSA 180921P00037500 P 09/21/18 37.5 3.25 3.35
CMCSA 180921P00040000 P 09/21/18 40.0 4.60 4.75
CMCSA 180921P00042500 P 09/21/18 42.5 6.30 6.45
CMCSA 180921P00045000 P 09/21/18 45.0 8.20 8.85
CMCSA 180921P00047500 P 09/21/18 47.5 9.25 11.95
CMCSA 180921P00050000 P 09/21/18 50.0 10.50 15.20
CMCSA 180921P00055000 P 09/21/18 55.0 15.35 20.00
CMCSA 190118C00016250 C 01/18/19 16.3 19.00 24.00
CMCSA 190118C00017500 C 01/18/19 17.5 17.60 22.40
CMCSA 190118C00018750 C 01/18/19 18.8 16.40 21.00
CMCSA 190118C00020000 C 01/18/19 20.0 15.10 19.90
CMCSA 190118C00021250 C 01/18/19 21.3 14.00 18.75
CMCSA 190118C00022500 C 01/18/19 22.5 12.90 17.50
CMCSA 190118C00023750 C 01/18/19 23.8 11.75 16.50
CMCSA 190118C00025000 C 01/18/19 25.0 10.75 15.35
CMCSA 190118C00026250 C 01/18/19 26.3 10.10 14.40
CMCSA 190118C00027500 C 01/18/19 27.5 10.20 11.30
CMCSA 190118C00028750 C 01/18/19 28.8 9.35 9.95
CMCSA 190118C00030000 C 01/18/19 30.0 8.30 8.85
CMCSA 190118C00031250 C 01/18/19 31.3 7.35 8.30
CMCSA 190118C00032500 C 01/18/19 32.5 6.50 7.10
CMCSA 190118C00033750 C 01/18/19 33.8 5.50 6.25
CMCSA 190118C00035000 C 01/18/19 35.0 4.80 5.25
CMCSA 190118C00036250 C 01/18/19 36.3 4.35 4.55
CMCSA 190118C00037500 C 01/18/19 37.5 3.70 3.90
CMCSA 190118C00038750 C 01/18/19 38.8 3.10 3.30
CMCSA 190118C00040000 C 01/18/19 40.0 2.59 2.74
CMCSA 190118C00041250 C 01/18/19 41.3 2.14 2.29
CMCSA 190118C00042500 C 01/18/19 42.5 1.79 1.88
CMCSA 190118C00045000 C 01/18/19 45.0 1.17 1.27
CMCSA 190118C00047500 C 01/18/19 47.5 0.78 0.85
CMCSA 190118C00050000 C 01/18/19 50.0 0.50 0.57
CMCSA 190118C00052500 C 01/18/19 52.5 0.32 0.40
CMCSA 190118C00055000 C 01/18/19 55.0 0.20 0.28
CMCSA 190118P00016250 P 01/18/19 16.3 0.14 0.32
CMCSA 190118P00017500 P 01/18/19 17.5 0.18 0.38
CMCSA 190118P00018750 P 01/18/19 18.8 0.22 0.55
CMCSA 190118P00020000 P 01/18/19 20.0 0.26 0.35
CMCSA 190118P00021250 P 01/18/19 21.3 0.34 0.41
CMCSA 190118P00022500 P 01/18/19 22.5 0.40 0.48
CMCSA 190118P00023750 P 01/18/19 23.8 0.49 0.57
CMCSA 190118P00025000 P 01/18/19 25.0 0.59 0.68
CMCSA 190118P00026250 P 01/18/19 26.3 0.72 0.81
CMCSA 190118P00027500 P 01/18/19 27.5 0.88 1.10
CMCSA 190118P00028750 P 01/18/19 28.8 1.06 1.17
CMCSA 190118P00030000 P 01/18/19 30.0 1.30 1.55
CMCSA 190118P00031250 P 01/18/19 31.3 1.56 1.81
CMCSA 190118P00032500 P 01/18/19 32.5 1.89 2.00
CMCSA 190118P00033750 P 01/18/19 33.8 2.26 2.37
CMCSA 190118P00035000 P 01/18/19 35.0 2.70 2.99
CMCSA 190118P00036250 P 01/18/19 36.3 3.20 3.55
CMCSA 190118P00037500 P 01/18/19 37.5 3.75 3.90
CMCSA 190118P00038750 P 01/18/19 38.8 4.40 4.55
CMCSA 190118P00040000 P 01/18/19 40.0 5.10 5.25
CMCSA 190118P00041250 P 01/18/19 41.3 5.90 6.05
CMCSA 190118P00042500 P 01/18/19 42.5 6.75 6.90
CMCSA 190118P00045000 P 01/18/19 45.0 7.20 8.80
CMCSA 190118P00047500 P 01/18/19 47.5 10.15 11.35
CMCSA 190118P00050000 P 01/18/19 50.0 10.60 15.30
CMCSA 190118P00052500 P 01/18/19 52.5 13.00 17.60
CMCSA 190118P00055000 P 01/18/19 55.0 15.35 20.00
CMCSA 200117C00022500 C 01/17/20 22.5 13.15 17.80
CMCSA 200117C00025000 C 01/17/20 25.0 12.90 15.45
CMCSA 200117C00027500 C 01/17/20 27.5 10.40 12.20
CMCSA 200117C00030000 C 01/17/20 30.0 8.90 10.40
CMCSA 200117C00032500 C 01/17/20 32.5 6.75 8.90
CMCSA 200117C00035000 C 01/17/20 35.0 5.40 7.20
CMCSA 200117C00037500 C 01/17/20 37.5 4.05 5.35
CMCSA 200117C00040000 C 01/17/20 40.0 3.75 4.15
CMCSA 200117C00042500 C 01/17/20 42.5 2.35 3.50
CMCSA 200117C00045000 C 01/17/20 45.0 1.86 2.64
CMCSA 200117C00047500 C 01/17/20 47.5 1.26 2.27
CMCSA 200117C00050000 C 01/17/20 50.0 0.86 1.65
CMCSA 200117C00055000 C 01/17/20 55.0 0.25 1.04
CMCSA 200117C00060000 C 01/17/20 60.0 0.00 0.81
CMCSA 200117P00022500 P 01/17/20 22.5 0.46 0.99
CMCSA 200117P00025000 P 01/17/20 25.0 0.79 1.25
CMCSA 200117P00027500 P 01/17/20 27.5 1.20 1.99
CMCSA 200117P00030000 P 01/17/20 30.0 2.09 2.54
CMCSA 200117P00032500 P 01/17/20 32.5 2.68 3.85
CMCSA 200117P00035000 P 01/17/20 35.0 3.65 4.05
CMCSA 200117P00037500 P 01/17/20 37.5 4.80 5.65
CMCSA 200117P00040000 P 01/17/20 40.0 5.75 6.95
CMCSA 200117P00042500 P 01/17/20 42.5 7.20 8.60
CMCSA 200117P00045000 P 01/17/20 45.0 8.90 10.35
CMCSA 200117P00047500 P 01/17/20 47.5 10.75 12.30
CMCSA 200117P00050000 P 01/17/20 50.0 12.85 14.35
CMCSA 200117P00055000 P 01/17/20 55.0 15.85 20.20
CMCSA 200117P00060000 P 01/17/20 60.0 20.00 25.00

OPRA data is delayed 15 minutes.