Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Comcast Corporation (CMCSA)
As of Jan 22 2018 4:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMCSA 180126C00031500 C Jan 26, 2018 31.5 9.65 13.35
CMCSA 180126C00032000 C Jan 26, 2018 32.0 9.55 11.85
CMCSA 180126C00032500 C Jan 26, 2018 32.5 8.70 12.25
CMCSA 180126C00033000 C Jan 26, 2018 33.0 8.15 11.35
CMCSA 180126C00033500 C Jan 26, 2018 33.5 7.55 11.40
CMCSA 180126C00034000 C Jan 26, 2018 34.0 6.90 11.20
CMCSA 180126C00034500 C Jan 26, 2018 34.5 6.60 10.65
CMCSA 180126C00035000 C Jan 26, 2018 35.0 6.15 10.20
CMCSA 180126C00035500 C Jan 26, 2018 35.5 5.80 8.95
CMCSA 180126C00036000 C Jan 26, 2018 36.0 6.60 7.20
CMCSA 180126C00036500 C Jan 26, 2018 36.5 6.05 6.55
CMCSA 180126C00037000 C Jan 26, 2018 37.0 5.55 7.05
CMCSA 180126C00037500 C Jan 26, 2018 37.5 3.70 7.00
CMCSA 180126C00038000 C Jan 26, 2018 38.0 3.25 5.90
CMCSA 180126C00038500 C Jan 26, 2018 38.5 2.81 6.05
CMCSA 180126C00039000 C Jan 26, 2018 39.0 3.80 4.15
CMCSA 180126C00039500 C Jan 26, 2018 39.5 3.40 3.50
CMCSA 180126C00040000 C Jan 26, 2018 40.0 2.93 3.05
CMCSA 180126C00040500 C Jan 26, 2018 40.5 2.48 2.59
CMCSA 180126C00041000 C Jan 26, 2018 41.0 2.06 2.17
CMCSA 180126C00041500 C Jan 26, 2018 41.5 1.68 1.82
CMCSA 180126C00042000 C Jan 26, 2018 42.0 1.33 1.46
CMCSA 180126C00042500 C Jan 26, 2018 42.5 1.02 1.20
CMCSA 180126C00043000 C Jan 26, 2018 43.0 0.76 0.92
CMCSA 180126C00043500 C Jan 26, 2018 43.5 0.55 0.71
CMCSA 180126C00044000 C Jan 26, 2018 44.0 0.38 0.46
CMCSA 180126C00044500 C Jan 26, 2018 44.5 0.27 0.37
CMCSA 180126C00045000 C Jan 26, 2018 45.0 0.16 0.25
CMCSA 180126C00045500 C Jan 26, 2018 45.5 0.10 0.19
CMCSA 180126C00046500 C Jan 26, 2018 46.5 0.07 0.10
CMCSA 180126C00047500 C Jan 26, 2018 47.5 0.03 0.06
CMCSA 180126C00048500 C Jan 26, 2018 48.5 0.02 0.04
CMCSA 180126P00031500 P Jan 26, 2018 31.5 0.00 0.71
CMCSA 180126P00032000 P Jan 26, 2018 32.0 0.00 0.02
CMCSA 180126P00032500 P Jan 26, 2018 32.5 0.00 0.68
CMCSA 180126P00033000 P Jan 26, 2018 33.0 0.00 0.71
CMCSA 180126P00033500 P Jan 26, 2018 33.5 0.00 0.02
CMCSA 180126P00034000 P Jan 26, 2018 34.0 0.00 0.55
CMCSA 180126P00034500 P Jan 26, 2018 34.5 0.00 0.02
CMCSA 180126P00035000 P Jan 26, 2018 35.0 0.00 0.03
CMCSA 180126P00035500 P Jan 26, 2018 35.5 0.00 0.03
CMCSA 180126P00036000 P Jan 26, 2018 36.0 0.00 0.03
CMCSA 180126P00036500 P Jan 26, 2018 36.5 0.00 0.03
CMCSA 180126P00037000 P Jan 26, 2018 37.0 0.01 0.03
CMCSA 180126P00037500 P Jan 26, 2018 37.5 0.00 0.03
CMCSA 180126P00038000 P Jan 26, 2018 38.0 0.02 0.03
CMCSA 180126P00038500 P Jan 26, 2018 38.5 0.01 0.05
CMCSA 180126P00039000 P Jan 26, 2018 39.0 0.04 0.05
CMCSA 180126P00039500 P Jan 26, 2018 39.5 0.04 0.09
CMCSA 180126P00040000 P Jan 26, 2018 40.0 0.10 0.14
CMCSA 180126P00040500 P Jan 26, 2018 40.5 0.12 0.21
CMCSA 180126P00041000 P Jan 26, 2018 41.0 0.19 0.24
CMCSA 180126P00041500 P Jan 26, 2018 41.5 0.29 0.37
CMCSA 180126P00042000 P Jan 26, 2018 42.0 0.43 0.53
CMCSA 180126P00042500 P Jan 26, 2018 42.5 0.64 0.77
CMCSA 180126P00043000 P Jan 26, 2018 43.0 0.87 1.01
CMCSA 180126P00043500 P Jan 26, 2018 43.5 1.16 1.28
CMCSA 180126P00044000 P Jan 26, 2018 44.0 1.49 1.63
CMCSA 180126P00044500 P Jan 26, 2018 44.5 1.87 1.99
CMCSA 180126P00045000 P Jan 26, 2018 45.0 2.25 2.43
CMCSA 180126P00045500 P Jan 26, 2018 45.5 2.73 2.83
CMCSA 180126P00046500 P Jan 26, 2018 46.5 3.65 4.00
CMCSA 180126P00047500 P Jan 26, 2018 47.5 2.97 6.40
CMCSA 180126P00048500 P Jan 26, 2018 48.5 4.05 7.35
CMCSA 180202C00032500 C Feb 02, 2018 32.5 8.20 12.45
CMCSA 180202C00033000 C Feb 02, 2018 33.0 7.55 12.05
CMCSA 180202C00033500 C Feb 02, 2018 33.5 7.65 11.70
CMCSA 180202C00034000 C Feb 02, 2018 34.0 7.15 9.25
CMCSA 180202C00034500 C Feb 02, 2018 34.5 6.70 8.70
CMCSA 180202C00035000 C Feb 02, 2018 35.0 6.25 8.00
CMCSA 180202C00035500 C Feb 02, 2018 35.5 5.75 9.00
CMCSA 180202C00036000 C Feb 02, 2018 36.0 5.20 8.55
CMCSA 180202C00036500 C Feb 02, 2018 36.5 4.70 8.10
CMCSA 180202C00037000 C Feb 02, 2018 37.0 4.20 7.65
CMCSA 180202C00037500 C Feb 02, 2018 37.5 3.90 7.05
CMCSA 180202C00038000 C Feb 02, 2018 38.0 3.50 6.55
CMCSA 180202C00038500 C Feb 02, 2018 38.5 3.55 6.10
CMCSA 180202C00039000 C Feb 02, 2018 39.0 2.27 5.55
CMCSA 180202C00039500 C Feb 02, 2018 39.5 3.50 3.60
CMCSA 180202C00040000 C Feb 02, 2018 40.0 2.96 3.15
CMCSA 180202C00040500 C Feb 02, 2018 40.5 2.57 2.73
CMCSA 180202C00041000 C Feb 02, 2018 41.0 2.20 2.29
CMCSA 180202C00041500 C Feb 02, 2018 41.5 1.84 1.93
CMCSA 180202C00042000 C Feb 02, 2018 42.0 1.50 1.59
CMCSA 180202C00042500 C Feb 02, 2018 42.5 1.20 1.29
CMCSA 180202C00043000 C Feb 02, 2018 43.0 0.95 1.03
CMCSA 180202C00043500 C Feb 02, 2018 43.5 0.73 0.81
CMCSA 180202C00044000 C Feb 02, 2018 44.0 0.55 0.60
CMCSA 180202C00044500 C Feb 02, 2018 44.5 0.41 0.46
CMCSA 180202C00045000 C Feb 02, 2018 45.0 0.29 0.38
CMCSA 180202C00045500 C Feb 02, 2018 45.5 0.21 0.29
CMCSA 180202C00046000 C Feb 02, 2018 46.0 0.14 0.23
CMCSA 180202C00046500 C Feb 02, 2018 46.5 0.10 0.15
CMCSA 180202C00047500 C Feb 02, 2018 47.5 0.06 0.09
CMCSA 180202C00048500 C Feb 02, 2018 48.5 0.03 0.06
CMCSA 180202P00032500 P Feb 02, 2018 32.5 0.00 0.03
CMCSA 180202P00033000 P Feb 02, 2018 33.0 0.00 0.05
CMCSA 180202P00033500 P Feb 02, 2018 33.5 0.00 0.07
CMCSA 180202P00034000 P Feb 02, 2018 34.0 0.00 0.03
CMCSA 180202P00034500 P Feb 02, 2018 34.5 0.00 0.03
CMCSA 180202P00035000 P Feb 02, 2018 35.0 0.00 0.03
CMCSA 180202P00035500 P Feb 02, 2018 35.5 0.01 0.03
CMCSA 180202P00036000 P Feb 02, 2018 36.0 0.01 0.04
CMCSA 180202P00036500 P Feb 02, 2018 36.5 0.02 0.04
CMCSA 180202P00037000 P Feb 02, 2018 37.0 0.02 0.05
CMCSA 180202P00037500 P Feb 02, 2018 37.5 0.03 0.06
CMCSA 180202P00038000 P Feb 02, 2018 38.0 0.04 0.07
CMCSA 180202P00038500 P Feb 02, 2018 38.5 0.06 0.09
CMCSA 180202P00039000 P Feb 02, 2018 39.0 0.08 0.12
CMCSA 180202P00039500 P Feb 02, 2018 39.5 0.11 0.18
CMCSA 180202P00040000 P Feb 02, 2018 40.0 0.16 0.23
CMCSA 180202P00040500 P Feb 02, 2018 40.5 0.22 0.30
CMCSA 180202P00041000 P Feb 02, 2018 41.0 0.33 0.40
CMCSA 180202P00041500 P Feb 02, 2018 41.5 0.44 0.51
CMCSA 180202P00042000 P Feb 02, 2018 42.0 0.60 0.67
CMCSA 180202P00042500 P Feb 02, 2018 42.5 0.80 0.87
CMCSA 180202P00043000 P Feb 02, 2018 43.0 1.04 1.12
CMCSA 180202P00043500 P Feb 02, 2018 43.5 1.32 1.44
CMCSA 180202P00044000 P Feb 02, 2018 44.0 1.64 1.72
CMCSA 180202P00044500 P Feb 02, 2018 44.5 2.00 2.08
CMCSA 180202P00045000 P Feb 02, 2018 45.0 2.39 2.52
CMCSA 180202P00045500 P Feb 02, 2018 45.5 2.79 2.96
CMCSA 180202P00046000 P Feb 02, 2018 46.0 3.25 3.35
CMCSA 180202P00046500 P Feb 02, 2018 46.5 3.70 3.80
CMCSA 180202P00047500 P Feb 02, 2018 47.5 2.98 6.45
CMCSA 180202P00048500 P Feb 02, 2018 48.5 4.15 5.80
CMCSA 180209C00033500 C Feb 09, 2018 33.5 7.75 11.05
CMCSA 180209C00034000 C Feb 09, 2018 34.0 7.25 10.55
CMCSA 180209C00034500 C Feb 09, 2018 34.5 6.65 10.10
CMCSA 180209C00035000 C Feb 09, 2018 35.0 6.20 9.60
CMCSA 180209C00035500 C Feb 09, 2018 35.5 5.75 9.05
CMCSA 180209C00036000 C Feb 09, 2018 36.0 5.20 8.60
CMCSA 180209C00036500 C Feb 09, 2018 36.5 4.80 8.10
CMCSA 180209C00037000 C Feb 09, 2018 37.0 4.50 7.55
CMCSA 180209C00037500 C Feb 09, 2018 37.5 3.75 7.20
CMCSA 180209C00038000 C Feb 09, 2018 38.0 3.25 6.70
CMCSA 180209C00038500 C Feb 09, 2018 38.5 2.78 6.20
CMCSA 180209C00039000 C Feb 09, 2018 39.0 2.35 5.70
CMCSA 180209C00039500 C Feb 09, 2018 39.5 1.93 5.15
CMCSA 180209C00040000 C Feb 09, 2018 40.0 1.71 4.90
CMCSA 180209C00040500 C Feb 09, 2018 40.5 2.25 3.10
CMCSA 180209C00041000 C Feb 09, 2018 41.0 1.87 2.86
CMCSA 180209C00041500 C Feb 09, 2018 41.5 1.99 2.05
CMCSA 180209C00042000 C Feb 09, 2018 42.0 1.65 1.72
CMCSA 180209C00042500 C Feb 09, 2018 42.5 1.36 1.42
CMCSA 180209C00043000 C Feb 09, 2018 43.0 1.10 1.16
CMCSA 180209C00043500 C Feb 09, 2018 43.5 0.88 0.94
CMCSA 180209C00044000 C Feb 09, 2018 44.0 0.69 0.75
CMCSA 180209C00044500 C Feb 09, 2018 44.5 0.54 0.60
CMCSA 180209C00045000 C Feb 09, 2018 45.0 0.41 0.47
CMCSA 180209C00045500 C Feb 09, 2018 45.5 0.31 0.37
CMCSA 180209C00046000 C Feb 09, 2018 46.0 0.22 0.57
CMCSA 180209C00046500 C Feb 09, 2018 46.5 0.10 0.49
CMCSA 180209C00047000 C Feb 09, 2018 47.0 0.08 0.41
CMCSA 180209C00047500 C Feb 09, 2018 47.5 0.08 0.39
CMCSA 180209C00048500 C Feb 09, 2018 48.5 0.05 0.28
CMCSA 180209P00033500 P Feb 09, 2018 33.5 0.00 0.13
CMCSA 180209P00034000 P Feb 09, 2018 34.0 0.00 0.14
CMCSA 180209P00034500 P Feb 09, 2018 34.5 0.00 0.15
CMCSA 180209P00035000 P Feb 09, 2018 35.0 0.00 0.16
CMCSA 180209P00035500 P Feb 09, 2018 35.5 0.00 0.18
CMCSA 180209P00036000 P Feb 09, 2018 36.0 0.02 0.21
CMCSA 180209P00036500 P Feb 09, 2018 36.5 0.02 0.20
CMCSA 180209P00037000 P Feb 09, 2018 37.0 0.04 0.25
CMCSA 180209P00037500 P Feb 09, 2018 37.5 0.04 0.27
CMCSA 180209P00038000 P Feb 09, 2018 38.0 0.04 0.32
CMCSA 180209P00038500 P Feb 09, 2018 38.5 0.10 0.37
CMCSA 180209P00039000 P Feb 09, 2018 39.0 0.13 0.43
CMCSA 180209P00039500 P Feb 09, 2018 39.5 0.18 0.50
CMCSA 180209P00040000 P Feb 09, 2018 40.0 0.25 0.57
CMCSA 180209P00040500 P Feb 09, 2018 40.5 0.34 0.41
CMCSA 180209P00041000 P Feb 09, 2018 41.0 0.44 0.50
CMCSA 180209P00041500 P Feb 09, 2018 41.5 0.58 0.64
CMCSA 180209P00042000 P Feb 09, 2018 42.0 0.74 0.82
CMCSA 180209P00042500 P Feb 09, 2018 42.5 0.94 1.01
CMCSA 180209P00043000 P Feb 09, 2018 43.0 1.19 1.25
CMCSA 180209P00043500 P Feb 09, 2018 43.5 1.46 1.53
CMCSA 180209P00044000 P Feb 09, 2018 44.0 1.77 1.85
CMCSA 180209P00044500 P Feb 09, 2018 44.5 1.78 2.20
CMCSA 180209P00045000 P Feb 09, 2018 45.0 2.11 2.99
CMCSA 180209P00045500 P Feb 09, 2018 45.5 2.49 3.35
CMCSA 180209P00046000 P Feb 09, 2018 46.0 2.81 3.90
CMCSA 180209P00046500 P Feb 09, 2018 46.5 2.10 5.55
CMCSA 180209P00047000 P Feb 09, 2018 47.0 2.56 6.00
CMCSA 180209P00047500 P Feb 09, 2018 47.5 3.00 6.00
CMCSA 180209P00048500 P Feb 09, 2018 48.5 4.10 7.30
CMCSA 180216C00017500 C Feb 16, 2018 17.5 25.05 26.50
CMCSA 180216C00020000 C Feb 16, 2018 20.0 22.30 24.60
CMCSA 180216C00022500 C Feb 16, 2018 22.5 20.30 22.10
CMCSA 180216C00025000 C Feb 16, 2018 25.0 17.75 19.60
CMCSA 180216C00027500 C Feb 16, 2018 27.5 15.10 16.90
CMCSA 180216C00030000 C Feb 16, 2018 30.0 12.75 14.55
CMCSA 180216C00032500 C Feb 16, 2018 32.5 10.20 12.05
CMCSA 180216C00035000 C Feb 16, 2018 35.0 7.90 8.10
CMCSA 180216C00037500 C Feb 16, 2018 37.5 5.30 5.65
CMCSA 180216C00040000 C Feb 16, 2018 40.0 3.25 3.35
CMCSA 180216C00042500 C Feb 16, 2018 42.5 1.50 1.58
CMCSA 180216C00045000 C Feb 16, 2018 45.0 0.53 0.56
CMCSA 180216C00047500 C Feb 16, 2018 47.5 0.15 0.18
CMCSA 180216C00050000 C Feb 16, 2018 50.0 0.04 0.06
CMCSA 180216C00055000 C Feb 16, 2018 55.0 0.00 0.03
CMCSA 180216P00017500 P Feb 16, 2018 17.5 0.00 0.02
CMCSA 180216P00020000 P Feb 16, 2018 20.0 0.00 0.03
CMCSA 180216P00022500 P Feb 16, 2018 22.5 0.00 0.03
CMCSA 180216P00025000 P Feb 16, 2018 25.0 0.00 0.03
CMCSA 180216P00027500 P Feb 16, 2018 27.5 0.01 0.04
CMCSA 180216P00030000 P Feb 16, 2018 30.0 0.00 0.04
CMCSA 180216P00032500 P Feb 16, 2018 32.5 0.03 0.05
CMCSA 180216P00035000 P Feb 16, 2018 35.0 0.03 0.07
CMCSA 180216P00037500 P Feb 16, 2018 37.5 0.09 0.13
CMCSA 180216P00040000 P Feb 16, 2018 40.0 0.35 0.38
CMCSA 180216P00042500 P Feb 16, 2018 42.5 1.09 1.14
CMCSA 180216P00045000 P Feb 16, 2018 45.0 2.60 2.68
CMCSA 180216P00047500 P Feb 16, 2018 47.5 4.70 4.80
CMCSA 180216P00050000 P Feb 16, 2018 50.0 5.65 7.35
CMCSA 180216P00055000 P Feb 16, 2018 55.0 11.90 12.55
CMCSA 180223C00033000 C Feb 23, 2018 33.0 8.20 11.70
CMCSA 180223C00033500 C Feb 23, 2018 33.5 7.70 11.25
CMCSA 180223C00034000 C Feb 23, 2018 34.0 7.30 10.70
CMCSA 180223C00034500 C Feb 23, 2018 34.5 6.75 10.20
CMCSA 180223C00035000 C Feb 23, 2018 35.0 6.30 9.75
CMCSA 180223C00035500 C Feb 23, 2018 35.5 6.05 8.80
CMCSA 180223C00036000 C Feb 23, 2018 36.0 5.25 8.80
CMCSA 180223C00036500 C Feb 23, 2018 36.5 4.85 8.05
CMCSA 180223C00037000 C Feb 23, 2018 37.0 4.35 7.75
CMCSA 180223C00037500 C Feb 23, 2018 37.5 3.85 7.30
CMCSA 180223C00038000 C Feb 23, 2018 38.0 3.35 6.75
CMCSA 180223C00038500 C Feb 23, 2018 38.5 3.10 6.30
CMCSA 180223C00039000 C Feb 23, 2018 39.0 2.48 5.80
CMCSA 180223C00039500 C Feb 23, 2018 39.5 2.33 5.40
CMCSA 180223C00040000 C Feb 23, 2018 40.0 2.72 3.90
CMCSA 180223C00040500 C Feb 23, 2018 40.5 2.37 3.45
CMCSA 180223C00041000 C Feb 23, 2018 41.0 2.03 2.64
CMCSA 180223C00041500 C Feb 23, 2018 41.5 2.21 2.30
CMCSA 180223C00042000 C Feb 23, 2018 42.0 1.89 1.97
CMCSA 180223C00042500 C Feb 23, 2018 42.5 1.60 1.69
CMCSA 180223C00043000 C Feb 23, 2018 43.0 1.35 1.41
CMCSA 180223C00043500 C Feb 23, 2018 43.5 1.12 1.18
CMCSA 180223C00044000 C Feb 23, 2018 44.0 0.92 0.98
CMCSA 180223C00044500 C Feb 23, 2018 44.5 0.75 0.80
CMCSA 180223C00045000 C Feb 23, 2018 45.0 0.61 0.66
CMCSA 180223C00045500 C Feb 23, 2018 45.5 0.48 0.55
CMCSA 180223C00046000 C Feb 23, 2018 46.0 0.38 0.74
CMCSA 180223C00046500 C Feb 23, 2018 46.5 0.29 0.66
CMCSA 180223C00047000 C Feb 23, 2018 47.0 0.23 0.55
CMCSA 180223C00047500 C Feb 23, 2018 47.5 0.16 0.53
CMCSA 180223C00048500 C Feb 23, 2018 48.5 0.10 0.41
CMCSA 180223P00033000 P Feb 23, 2018 33.0 0.01 0.18
CMCSA 180223P00033500 P Feb 23, 2018 33.5 0.00 0.21
CMCSA 180223P00034000 P Feb 23, 2018 34.0 0.02 0.22
CMCSA 180223P00034500 P Feb 23, 2018 34.5 0.04 0.23
CMCSA 180223P00035000 P Feb 23, 2018 35.0 0.04 0.10
CMCSA 180223P00035500 P Feb 23, 2018 35.5 0.05 0.28
CMCSA 180223P00036000 P Feb 23, 2018 36.0 0.06 0.30
CMCSA 180223P00036500 P Feb 23, 2018 36.5 0.06 0.32
CMCSA 180223P00037000 P Feb 23, 2018 37.0 0.09 0.34
CMCSA 180223P00037500 P Feb 23, 2018 37.5 0.12 0.39
CMCSA 180223P00038000 P Feb 23, 2018 38.0 0.14 0.45
CMCSA 180223P00038500 P Feb 23, 2018 38.5 0.18 0.50
CMCSA 180223P00039000 P Feb 23, 2018 39.0 0.24 0.54
CMCSA 180223P00039500 P Feb 23, 2018 39.5 0.31 0.65
CMCSA 180223P00040000 P Feb 23, 2018 40.0 0.39 0.72
CMCSA 180223P00040500 P Feb 23, 2018 40.5 0.49 0.57
CMCSA 180223P00041000 P Feb 23, 2018 41.0 0.62 0.70
CMCSA 180223P00041500 P Feb 23, 2018 41.5 0.78 0.85
CMCSA 180223P00042000 P Feb 23, 2018 42.0 0.94 1.03
CMCSA 180223P00042500 P Feb 23, 2018 42.5 1.16 1.23
CMCSA 180223P00043000 P Feb 23, 2018 43.0 1.39 1.48
CMCSA 180223P00043500 P Feb 23, 2018 43.5 1.66 1.75
CMCSA 180223P00044000 P Feb 23, 2018 44.0 1.96 2.04
CMCSA 180223P00044500 P Feb 23, 2018 44.5 2.29 2.37
CMCSA 180223P00045000 P Feb 23, 2018 45.0 2.24 2.74
CMCSA 180223P00045500 P Feb 23, 2018 45.5 2.58 3.60
CMCSA 180223P00046000 P Feb 23, 2018 46.0 3.05 3.60
CMCSA 180223P00046500 P Feb 23, 2018 46.5 3.45 4.40
CMCSA 180223P00047000 P Feb 23, 2018 47.0 2.64 4.45
CMCSA 180223P00047500 P Feb 23, 2018 47.5 3.10 4.90
CMCSA 180223P00048500 P Feb 23, 2018 48.5 4.00 7.45
CMCSA 180302C00034000 C Mar 02, 2018 34.0 7.25 10.75
CMCSA 180302C00034500 C Mar 02, 2018 34.5 6.75 10.30
CMCSA 180302C00035000 C Mar 02, 2018 35.0 6.20 9.90
CMCSA 180302C00035500 C Mar 02, 2018 35.5 5.85 9.15
CMCSA 180302C00036000 C Mar 02, 2018 36.0 5.30 8.80
CMCSA 180302C00036500 C Mar 02, 2018 36.5 4.85 8.25
CMCSA 180302C00037000 C Mar 02, 2018 37.0 4.35 7.85
CMCSA 180302C00037500 C Mar 02, 2018 37.5 3.90 7.35
CMCSA 180302C00038000 C Mar 02, 2018 38.0 3.70 6.90
CMCSA 180302C00038500 C Mar 02, 2018 38.5 2.99 6.35
CMCSA 180302C00039000 C Mar 02, 2018 39.0 2.55 5.90
CMCSA 180302C00039500 C Mar 02, 2018 39.5 2.12 5.55
CMCSA 180302C00040000 C Mar 02, 2018 40.0 2.81 3.90
CMCSA 180302C00040500 C Mar 02, 2018 40.5 3.00 3.45
CMCSA 180302C00041000 C Mar 02, 2018 41.0 2.66 2.75
CMCSA 180302C00041500 C Mar 02, 2018 41.5 2.32 2.41
CMCSA 180302C00042000 C Mar 02, 2018 42.0 2.01 2.09
CMCSA 180302C00042500 C Mar 02, 2018 42.5 1.73 1.81
CMCSA 180302C00043000 C Mar 02, 2018 43.0 1.46 1.55
CMCSA 180302C00043500 C Mar 02, 2018 43.5 1.23 1.31
CMCSA 180302C00044000 C Mar 02, 2018 44.0 1.03 1.09
CMCSA 180302C00044500 C Mar 02, 2018 44.5 0.85 0.91
CMCSA 180302C00045000 C Mar 02, 2018 45.0 0.70 0.76
CMCSA 180302C00045500 C Mar 02, 2018 45.5 0.56 0.64
CMCSA 180302C00046000 C Mar 02, 2018 46.0 0.46 0.53
CMCSA 180302C00046500 C Mar 02, 2018 46.5 0.37 0.72
CMCSA 180302C00047000 C Mar 02, 2018 47.0 0.29 0.67
CMCSA 180302C00047500 C Mar 02, 2018 47.5 0.22 0.60
CMCSA 180302C00048000 C Mar 02, 2018 48.0 0.18 0.54
CMCSA 180302P00034000 P Mar 02, 2018 34.0 0.00 0.24
CMCSA 180302P00034500 P Mar 02, 2018 34.5 0.04 0.27
CMCSA 180302P00035000 P Mar 02, 2018 35.0 0.06 0.28
CMCSA 180302P00035500 P Mar 02, 2018 35.5 0.06 0.33
CMCSA 180302P00036000 P Mar 02, 2018 36.0 0.09 0.32
CMCSA 180302P00036500 P Mar 02, 2018 36.5 0.10 0.37
CMCSA 180302P00037000 P Mar 02, 2018 37.0 0.12 0.42
CMCSA 180302P00037500 P Mar 02, 2018 37.5 0.14 0.45
CMCSA 180302P00038000 P Mar 02, 2018 38.0 0.19 0.51
CMCSA 180302P00038500 P Mar 02, 2018 38.5 0.23 0.56
CMCSA 180302P00039000 P Mar 02, 2018 39.0 0.29 0.62
CMCSA 180302P00039500 P Mar 02, 2018 39.5 0.37 0.73
CMCSA 180302P00040000 P Mar 02, 2018 40.0 0.46 0.81
CMCSA 180302P00040500 P Mar 02, 2018 40.5 0.57 0.65
CMCSA 180302P00041000 P Mar 02, 2018 41.0 0.70 0.78
CMCSA 180302P00041500 P Mar 02, 2018 41.5 0.87 0.95
CMCSA 180302P00042000 P Mar 02, 2018 42.0 1.06 1.13
CMCSA 180302P00042500 P Mar 02, 2018 42.5 1.25 1.34
CMCSA 180302P00043000 P Mar 02, 2018 43.0 1.50 1.58
CMCSA 180302P00043500 P Mar 02, 2018 43.5 1.76 1.84
CMCSA 180302P00044000 P Mar 02, 2018 44.0 2.06 2.15
CMCSA 180302P00044500 P Mar 02, 2018 44.5 2.38 2.47
CMCSA 180302P00045000 P Mar 02, 2018 45.0 2.31 2.83
CMCSA 180302P00045500 P Mar 02, 2018 45.5 2.66 3.25
CMCSA 180302P00046000 P Mar 02, 2018 46.0 3.05 3.65
CMCSA 180302P00046500 P Mar 02, 2018 46.5 3.50 4.45
CMCSA 180302P00047000 P Mar 02, 2018 47.0 2.68 5.00
CMCSA 180302P00047500 P Mar 02, 2018 47.5 3.15 6.55
CMCSA 180302P00048000 P Mar 02, 2018 48.0 3.60 7.00
CMCSA 180316C00017500 C Mar 16, 2018 17.5 25.00 27.10
CMCSA 180316C00020000 C Mar 16, 2018 20.0 22.80 24.60
CMCSA 180316C00025000 C Mar 16, 2018 25.0 17.45 18.05
CMCSA 180316C00027500 C Mar 16, 2018 27.5 14.25 17.15
CMCSA 180316C00030000 C Mar 16, 2018 30.0 11.75 14.65
CMCSA 180316C00032500 C Mar 16, 2018 32.5 8.80 12.20
CMCSA 180316C00035000 C Mar 16, 2018 35.0 7.70 8.20
CMCSA 180316C00037500 C Mar 16, 2018 37.5 5.65 5.75
CMCSA 180316C00040000 C Mar 16, 2018 40.0 3.60 3.65
CMCSA 180316C00042500 C Mar 16, 2018 42.5 1.93 2.00
CMCSA 180316C00045000 C Mar 16, 2018 45.0 0.85 0.94
CMCSA 180316C00047500 C Mar 16, 2018 47.5 0.34 0.40
CMCSA 180316C00050000 C Mar 16, 2018 50.0 0.13 0.16
CMCSA 180316P00017500 P Mar 16, 2018 17.5 0.00 0.02
CMCSA 180316P00020000 P Mar 16, 2018 20.0 0.01 0.03
CMCSA 180316P00025000 P Mar 16, 2018 25.0 0.02 0.04
CMCSA 180316P00027500 P Mar 16, 2018 27.5 0.03 0.04
CMCSA 180316P00030000 P Mar 16, 2018 30.0 0.04 0.05
CMCSA 180316P00032500 P Mar 16, 2018 32.5 0.05 0.07
CMCSA 180316P00035000 P Mar 16, 2018 35.0 0.08 0.12
CMCSA 180316P00037500 P Mar 16, 2018 37.5 0.23 0.27
CMCSA 180316P00040000 P Mar 16, 2018 40.0 0.60 0.64
CMCSA 180316P00042500 P Mar 16, 2018 42.5 1.44 1.49
CMCSA 180316P00045000 P Mar 16, 2018 45.0 2.88 2.97
CMCSA 180316P00047500 P Mar 16, 2018 47.5 4.85 4.95
CMCSA 180316P00050000 P Mar 16, 2018 50.0 5.25 7.55
CMCSA 180420C00017500 C Apr 20, 2018 17.5 23.70 25.80
CMCSA 180420C00020000 C Apr 20, 2018 20.0 21.20 24.90
CMCSA 180420C00022500 C Apr 20, 2018 22.5 18.75 22.15
CMCSA 180420C00025000 C Apr 20, 2018 25.0 16.25 19.65
CMCSA 180420C00027500 C Apr 20, 2018 27.5 13.75 17.20
CMCSA 180420C00030000 C Apr 20, 2018 30.0 11.30 15.00
CMCSA 180420C00032500 C Apr 20, 2018 32.5 9.45 12.00
CMCSA 180420C00035000 C Apr 20, 2018 35.0 6.50 9.80
CMCSA 180420C00037500 C Apr 20, 2018 37.5 5.85 6.00
CMCSA 180420C00040000 C Apr 20, 2018 40.0 3.85 3.95
CMCSA 180420C00042500 C Apr 20, 2018 42.5 2.30 2.36
CMCSA 180420C00045000 C Apr 20, 2018 45.0 1.25 1.28
CMCSA 180420C00047500 C Apr 20, 2018 47.5 0.62 0.66
CMCSA 180420C00050000 C Apr 20, 2018 50.0 0.30 0.34
CMCSA 180420C00055000 C Apr 20, 2018 55.0 0.09 0.11
CMCSA 180420C00060000 C Apr 20, 2018 60.0 0.04 0.05
CMCSA 180420P00017500 P Apr 20, 2018 17.5 0.00 0.03
CMCSA 180420P00020000 P Apr 20, 2018 20.0 0.00 0.03
CMCSA 180420P00022500 P Apr 20, 2018 22.5 0.00 0.04
CMCSA 180420P00025000 P Apr 20, 2018 25.0 0.00 0.05
CMCSA 180420P00027500 P Apr 20, 2018 27.5 0.02 0.10
CMCSA 180420P00030000 P Apr 20, 2018 30.0 0.05 0.10
CMCSA 180420P00032500 P Apr 20, 2018 32.5 0.11 0.13
CMCSA 180420P00035000 P Apr 20, 2018 35.0 0.21 0.22
CMCSA 180420P00037500 P Apr 20, 2018 37.5 0.45 0.48
CMCSA 180420P00040000 P Apr 20, 2018 40.0 0.96 1.00
CMCSA 180420P00042500 P Apr 20, 2018 42.5 1.90 1.95
CMCSA 180420P00045000 P Apr 20, 2018 45.0 3.30 3.40
CMCSA 180420P00047500 P Apr 20, 2018 47.5 5.20 5.30
CMCSA 180420P00050000 P Apr 20, 2018 50.0 7.35 7.50
CMCSA 180420P00055000 P Apr 20, 2018 55.0 10.60 14.20
CMCSA 180420P00060000 P Apr 20, 2018 60.0 15.45 18.90
CMCSA 180518C00030000 C May 18, 2018 30.0 11.35 14.70
CMCSA 180518C00032500 C May 18, 2018 32.5 9.05 12.20
CMCSA 180518C00035000 C May 18, 2018 35.0 8.00 9.80
CMCSA 180518C00037500 C May 18, 2018 37.5 5.00 7.65
CMCSA 180518C00040000 C May 18, 2018 40.0 4.20 4.30
CMCSA 180518C00042500 C May 18, 2018 42.5 2.68 2.79
CMCSA 180518C00045000 C May 18, 2018 45.0 1.57 1.71
CMCSA 180518C00047500 C May 18, 2018 47.5 0.86 0.99
CMCSA 180518C00050000 C May 18, 2018 50.0 0.44 0.58
CMCSA 180518C00055000 C May 18, 2018 55.0 0.14 0.21
CMCSA 180518P00030000 P May 18, 2018 30.0 0.08 0.15
CMCSA 180518P00032500 P May 18, 2018 32.5 0.16 0.20
CMCSA 180518P00035000 P May 18, 2018 35.0 0.31 0.43
CMCSA 180518P00037500 P May 18, 2018 37.5 0.65 0.76
CMCSA 180518P00040000 P May 18, 2018 40.0 1.24 1.36
CMCSA 180518P00042500 P May 18, 2018 42.5 2.21 2.33
CMCSA 180518P00045000 P May 18, 2018 45.0 3.60 3.70
CMCSA 180518P00047500 P May 18, 2018 47.5 5.40 5.55
CMCSA 180518P00050000 P May 18, 2018 50.0 6.00 9.20
CMCSA 180518P00055000 P May 18, 2018 55.0 11.95 13.50
CMCSA 180615C00017500 C Jun 15, 2018 17.5 23.70 27.10
CMCSA 180615C00020000 C Jun 15, 2018 20.0 21.25 24.55
CMCSA 180615C00022500 C Jun 15, 2018 22.5 18.75 22.10
CMCSA 180615C00025000 C Jun 15, 2018 25.0 16.75 19.65
CMCSA 180615C00027500 C Jun 15, 2018 27.5 13.80 17.15
CMCSA 180615C00030000 C Jun 15, 2018 30.0 12.65 14.80
CMCSA 180615C00032500 C Jun 15, 2018 32.5 9.00 12.35
CMCSA 180615C00035000 C Jun 15, 2018 35.0 8.30 8.60
CMCSA 180615C00037500 C Jun 15, 2018 37.5 6.25 6.50
CMCSA 180615C00040000 C Jun 15, 2018 40.0 4.40 4.85
CMCSA 180615C00042500 C Jun 15, 2018 42.5 2.92 3.20
CMCSA 180615C00045000 C Jun 15, 2018 45.0 1.81 1.90
CMCSA 180615C00047500 C Jun 15, 2018 47.5 1.08 1.20
CMCSA 180615C00050000 C Jun 15, 2018 50.0 0.59 0.81
CMCSA 180615C00055000 C Jun 15, 2018 55.0 0.19 0.37
CMCSA 180615P00017500 P Jun 15, 2018 17.5 0.00 0.03
CMCSA 180615P00020000 P Jun 15, 2018 20.0 0.00 0.07
CMCSA 180615P00022500 P Jun 15, 2018 22.5 0.00 0.13
CMCSA 180615P00025000 P Jun 15, 2018 25.0 0.02 0.17
CMCSA 180615P00027500 P Jun 15, 2018 27.5 0.05 0.19
CMCSA 180615P00030000 P Jun 15, 2018 30.0 0.11 0.19
CMCSA 180615P00032500 P Jun 15, 2018 32.5 0.21 0.42
CMCSA 180615P00035000 P Jun 15, 2018 35.0 0.41 0.65
CMCSA 180615P00037500 P Jun 15, 2018 37.5 0.79 1.05
CMCSA 180615P00040000 P Jun 15, 2018 40.0 1.42 1.62
CMCSA 180615P00042500 P Jun 15, 2018 42.5 2.37 2.47
CMCSA 180615P00045000 P Jun 15, 2018 45.0 3.75 4.10
CMCSA 180615P00047500 P Jun 15, 2018 47.5 5.55 5.85
CMCSA 180615P00050000 P Jun 15, 2018 50.0 7.45 7.90
CMCSA 180615P00055000 P Jun 15, 2018 55.0 10.65 13.95
CMCSA 180720C00020000 C Jul 20, 2018 20.0 20.55 25.20
CMCSA 180720C00022500 C Jul 20, 2018 22.5 18.20 22.65
CMCSA 180720C00025000 C Jul 20, 2018 25.0 16.30 19.60
CMCSA 180720C00027500 C Jul 20, 2018 27.5 13.70 17.25
CMCSA 180720C00030000 C Jul 20, 2018 30.0 12.25 14.15
CMCSA 180720C00032500 C Jul 20, 2018 32.5 9.05 12.45
CMCSA 180720C00035000 C Jul 20, 2018 35.0 8.45 8.95
CMCSA 180720C00037500 C Jul 20, 2018 37.5 6.10 6.90
CMCSA 180720C00040000 C Jul 20, 2018 40.0 4.60 4.75
CMCSA 180720C00042500 C Jul 20, 2018 42.5 3.15 3.25
CMCSA 180720C00045000 C Jul 20, 2018 45.0 2.06 2.11
CMCSA 180720C00047500 C Jul 20, 2018 47.5 1.26 1.32
CMCSA 180720C00050000 C Jul 20, 2018 50.0 0.73 0.79
CMCSA 180720C00055000 C Jul 20, 2018 55.0 0.25 0.29
CMCSA 180720P00020000 P Jul 20, 2018 20.0 0.00 0.05
CMCSA 180720P00022500 P Jul 20, 2018 22.5 0.02 0.07
CMCSA 180720P00025000 P Jul 20, 2018 25.0 0.04 0.10
CMCSA 180720P00027500 P Jul 20, 2018 27.5 0.08 0.14
CMCSA 180720P00030000 P Jul 20, 2018 30.0 0.16 0.20
CMCSA 180720P00032500 P Jul 20, 2018 32.5 0.30 0.37
CMCSA 180720P00035000 P Jul 20, 2018 35.0 0.56 0.63
CMCSA 180720P00037500 P Jul 20, 2018 37.5 0.98 1.07
CMCSA 180720P00040000 P Jul 20, 2018 40.0 1.67 1.75
CMCSA 180720P00042500 P Jul 20, 2018 42.5 2.67 2.75
CMCSA 180720P00045000 P Jul 20, 2018 45.0 4.05 4.15
CMCSA 180720P00047500 P Jul 20, 2018 47.5 5.70 5.85
CMCSA 180720P00050000 P Jul 20, 2018 50.0 7.50 7.90
CMCSA 180720P00055000 P Jul 20, 2018 55.0 10.75 13.55
CMCSA 180817C00030000 C Aug 17, 2018 30.0 11.45 14.85
CMCSA 180817C00032500 C Aug 17, 2018 32.5 10.70 12.00
CMCSA 180817C00035000 C Aug 17, 2018 35.0 8.60 8.80
CMCSA 180817C00037500 C Aug 17, 2018 37.5 6.60 7.00
CMCSA 180817C00040000 C Aug 17, 2018 40.0 4.85 4.95
CMCSA 180817C00042500 C Aug 17, 2018 42.5 3.40 3.50
CMCSA 180817C00045000 C Aug 17, 2018 45.0 2.25 2.35
CMCSA 180817C00047500 C Aug 17, 2018 47.5 1.44 1.53
CMCSA 180817C00050000 C Aug 17, 2018 50.0 0.91 1.09
CMCSA 180817C00055000 C Aug 17, 2018 55.0 0.33 0.38
CMCSA 180817P00030000 P Aug 17, 2018 30.0 0.22 0.28
CMCSA 180817P00032500 P Aug 17, 2018 32.5 0.39 0.46
CMCSA 180817P00035000 P Aug 17, 2018 35.0 0.68 0.76
CMCSA 180817P00037500 P Aug 17, 2018 37.5 1.16 1.23
CMCSA 180817P00040000 P Aug 17, 2018 40.0 1.87 1.95
CMCSA 180817P00042500 P Aug 17, 2018 42.5 2.90 2.97
CMCSA 180817P00045000 P Aug 17, 2018 45.0 4.25 4.35
CMCSA 180817P00047500 P Aug 17, 2018 47.5 5.90 6.00
CMCSA 180817P00050000 P Aug 17, 2018 50.0 7.60 8.30
CMCSA 180817P00055000 P Aug 17, 2018 55.0 10.75 14.10
CMCSA 180921C00017500 C Sep 21, 2018 17.5 23.05 27.65
CMCSA 180921C00020000 C Sep 21, 2018 20.0 20.55 25.10
CMCSA 180921C00022500 C Sep 21, 2018 22.5 18.15 22.15
CMCSA 180921C00025000 C Sep 21, 2018 25.0 15.55 19.70
CMCSA 180921C00027500 C Sep 21, 2018 27.5 13.20 17.30
CMCSA 180921C00030000 C Sep 21, 2018 30.0 11.20 14.55
CMCSA 180921C00032500 C Sep 21, 2018 32.5 8.80 12.05
CMCSA 180921C00035000 C Sep 21, 2018 35.0 8.70 10.50
CMCSA 180921C00037500 C Sep 21, 2018 37.5 6.45 7.35
CMCSA 180921C00040000 C Sep 21, 2018 40.0 5.05 5.20
CMCSA 180921C00042500 C Sep 21, 2018 42.5 3.60 5.35
CMCSA 180921C00045000 C Sep 21, 2018 45.0 2.49 2.85
CMCSA 180921C00047500 C Sep 21, 2018 47.5 1.66 1.93
CMCSA 180921C00050000 C Sep 21, 2018 50.0 1.06 1.30
CMCSA 180921C00055000 C Sep 21, 2018 55.0 0.41 0.48
CMCSA 180921P00017500 P Sep 21, 2018 17.5 0.00 0.06
CMCSA 180921P00020000 P Sep 21, 2018 20.0 0.02 0.08
CMCSA 180921P00022500 P Sep 21, 2018 22.5 0.05 0.10
CMCSA 180921P00025000 P Sep 21, 2018 25.0 0.09 0.15
CMCSA 180921P00027500 P Sep 21, 2018 27.5 0.16 0.23
CMCSA 180921P00030000 P Sep 21, 2018 30.0 0.28 0.35
CMCSA 180921P00032500 P Sep 21, 2018 32.5 0.48 0.55
CMCSA 180921P00035000 P Sep 21, 2018 35.0 0.81 0.90
CMCSA 180921P00037500 P Sep 21, 2018 37.5 1.31 1.40
CMCSA 180921P00040000 P Sep 21, 2018 40.0 2.05 2.15
CMCSA 180921P00042500 P Sep 21, 2018 42.5 3.05 3.20
CMCSA 180921P00045000 P Sep 21, 2018 45.0 4.10 4.55
CMCSA 180921P00047500 P Sep 21, 2018 47.5 5.70 6.20
CMCSA 180921P00050000 P Sep 21, 2018 50.0 7.70 8.40
CMCSA 180921P00055000 P Sep 21, 2018 55.0 10.00 14.15
CMCSA 190118C00016250 C Jan 18, 2019 16.3 24.50 29.20
CMCSA 190118C00017500 C Jan 18, 2019 17.5 23.15 27.80
CMCSA 190118C00018750 C Jan 18, 2019 18.8 22.00 26.60
CMCSA 190118C00020000 C Jan 18, 2019 20.0 21.70 25.40
CMCSA 190118C00021250 C Jan 18, 2019 21.3 19.50 24.00
CMCSA 190118C00022500 C Jan 18, 2019 22.5 19.25 23.00
CMCSA 190118C00023750 C Jan 18, 2019 23.8 17.00 21.50
CMCSA 190118C00025000 C Jan 18, 2019 25.0 15.95 20.50
CMCSA 190118C00026250 C Jan 18, 2019 26.3 15.70 18.25
CMCSA 190118C00027500 C Jan 18, 2019 27.5 13.50 17.10
CMCSA 190118C00028750 C Jan 18, 2019 28.8 12.50 17.00
CMCSA 190118C00030000 C Jan 18, 2019 30.0 11.50 15.90
CMCSA 190118C00031250 C Jan 18, 2019 31.3 11.40 14.90
CMCSA 190118C00032500 C Jan 18, 2019 32.5 11.35 13.80
CMCSA 190118C00033750 C Jan 18, 2019 33.8 10.35 11.95
CMCSA 190118C00035000 C Jan 18, 2019 35.0 9.35 9.95
CMCSA 190118C00036250 C Jan 18, 2019 36.3 8.40 9.25
CMCSA 190118C00037500 C Jan 18, 2019 37.5 7.50 7.60
CMCSA 190118C00038750 C Jan 18, 2019 38.8 6.65 6.75
CMCSA 190118C00040000 C Jan 18, 2019 40.0 5.85 5.95
CMCSA 190118C00041250 C Jan 18, 2019 41.3 5.10 5.20
CMCSA 190118C00042500 C Jan 18, 2019 42.5 4.40 4.55
CMCSA 190118C00045000 C Jan 18, 2019 45.0 3.25 3.40
CMCSA 190118C00047500 C Jan 18, 2019 47.5 2.37 2.45
CMCSA 190118C00050000 C Jan 18, 2019 50.0 1.67 1.75
CMCSA 190118C00052500 C Jan 18, 2019 52.5 1.17 1.24
CMCSA 190118C00055000 C Jan 18, 2019 55.0 0.81 0.88
CMCSA 190118P00016250 P Jan 18, 2019 16.3 0.05 0.07
CMCSA 190118P00017500 P Jan 18, 2019 17.5 0.07 0.09
CMCSA 190118P00018750 P Jan 18, 2019 18.8 0.06 0.11
CMCSA 190118P00020000 P Jan 18, 2019 20.0 0.08 0.16
CMCSA 190118P00021250 P Jan 18, 2019 21.3 0.14 0.16
CMCSA 190118P00022500 P Jan 18, 2019 22.5 0.17 0.22
CMCSA 190118P00023750 P Jan 18, 2019 23.8 0.18 0.26
CMCSA 190118P00025000 P Jan 18, 2019 25.0 0.22 0.29
CMCSA 190118P00026250 P Jan 18, 2019 26.3 0.33 0.37
CMCSA 190118P00027500 P Jan 18, 2019 27.5 0.36 0.43
CMCSA 190118P00028750 P Jan 18, 2019 28.8 0.41 0.53
CMCSA 190118P00030000 P Jan 18, 2019 30.0 0.62 0.65
CMCSA 190118P00031250 P Jan 18, 2019 31.3 0.76 0.79
CMCSA 190118P00032500 P Jan 18, 2019 32.5 0.92 0.95
CMCSA 190118P00033750 P Jan 18, 2019 33.8 1.12 1.16
CMCSA 190118P00035000 P Jan 18, 2019 35.0 1.36 1.39
CMCSA 190118P00036250 P Jan 18, 2019 36.3 1.64 1.67
CMCSA 190118P00037500 P Jan 18, 2019 37.5 1.96 2.00
CMCSA 190118P00038750 P Jan 18, 2019 38.8 2.34 2.38
CMCSA 190118P00040000 P Jan 18, 2019 40.0 2.76 2.83
CMCSA 190118P00041250 P Jan 18, 2019 41.3 3.25 3.35
CMCSA 190118P00042500 P Jan 18, 2019 42.5 3.80 3.90
CMCSA 190118P00045000 P Jan 18, 2019 45.0 5.10 5.20
CMCSA 190118P00047500 P Jan 18, 2019 47.5 6.65 6.80
CMCSA 190118P00050000 P Jan 18, 2019 50.0 8.45 8.60
CMCSA 190118P00052500 P Jan 18, 2019 52.5 10.45 10.55
CMCSA 190118P00055000 P Jan 18, 2019 55.0 10.60 12.70
CMCSA 200117C00017500 C Jan 17, 2020 17.5 23.25 28.00
CMCSA 200117C00020000 C Jan 17, 2020 20.0 20.90 25.50
CMCSA 200117C00022500 C Jan 17, 2020 22.5 18.50 23.00
CMCSA 200117C00025000 C Jan 17, 2020 25.0 16.35 21.00
CMCSA 200117C00027500 C Jan 17, 2020 27.5 14.25 19.00
CMCSA 200117C00030000 C Jan 17, 2020 30.0 12.20 16.80
CMCSA 200117C00032500 C Jan 17, 2020 32.5 10.35 14.10
CMCSA 200117C00035000 C Jan 17, 2020 35.0 8.50 12.25
CMCSA 200117C00037500 C Jan 17, 2020 37.5 8.00 10.55
CMCSA 200117C00040000 C Jan 17, 2020 40.0 6.45 8.95
CMCSA 200117C00042500 C Jan 17, 2020 42.5 5.40 7.55
CMCSA 200117C00045000 C Jan 17, 2020 45.0 5.25 5.65
CMCSA 200117C00047500 C Jan 17, 2020 47.5 4.20 4.75
CMCSA 200117C00050000 C Jan 17, 2020 50.0 3.30 3.90
CMCSA 200117C00055000 C Jan 17, 2020 55.0 1.29 3.10
CMCSA 200117C00060000 C Jan 17, 2020 60.0 0.99 2.66
CMCSA 200117P00017500 P Jan 17, 2020 17.5 0.01 0.78
CMCSA 200117P00020000 P Jan 17, 2020 20.0 0.00 0.95
CMCSA 200117P00022500 P Jan 17, 2020 22.5 0.13 1.13
CMCSA 200117P00025000 P Jan 17, 2020 25.0 0.74 1.37
CMCSA 200117P00027500 P Jan 17, 2020 27.5 0.56 1.70
CMCSA 200117P00030000 P Jan 17, 2020 30.0 1.38 2.11
CMCSA 200117P00032500 P Jan 17, 2020 32.5 1.36 2.63
CMCSA 200117P00035000 P Jan 17, 2020 35.0 1.94 3.25
CMCSA 200117P00037500 P Jan 17, 2020 37.5 2.68 3.50
CMCSA 200117P00040000 P Jan 17, 2020 40.0 3.65 4.95
CMCSA 200117P00042500 P Jan 17, 2020 42.5 4.70 6.15
CMCSA 200117P00045000 P Jan 17, 2020 45.0 5.85 7.50
CMCSA 200117P00047500 P Jan 17, 2020 47.5 7.50 9.10
CMCSA 200117P00050000 P Jan 17, 2020 50.0 8.75 10.80
CMCSA 200117P00055000 P Jan 17, 2020 55.0 12.95 14.45
CMCSA 200117P00060000 P Jan 17, 2020 60.0 15.50 20.30
OPRA data is delayed 15 minutes.