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 (2017-03-17)Premium Content

Comcast Corporation (CMCSA)
As of Apr 24 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMCSA 170428C00030500 C 04/28/17 30.5 6.45 8.45
CMCSA 170428C00031000 C 04/28/17 31.0 5.85 9.55
CMCSA 170428C00031500 C 04/28/17 31.5 5.55 9.00
CMCSA 170428C00032000 C 04/28/17 32.0 4.85 8.55
CMCSA 170428C00032500 C 04/28/17 32.5 4.95 8.00
CMCSA 170428C00033000 C 04/28/17 33.0 3.85 7.55
CMCSA 170428C00033500 C 04/28/17 33.5 4.05 7.00
CMCSA 170428C00034000 C 04/28/17 34.0 2.99 6.10
CMCSA 170428C00034500 C 04/28/17 34.5 2.36 6.00
CMCSA 170428C00035000 C 04/28/17 35.0 2.40 3.65
CMCSA 170428C00035500 C 04/28/17 35.5 2.21 3.15
CMCSA 170428C00036000 C 04/28/17 36.0 1.55 2.92
CMCSA 170428C00036500 C 04/28/17 36.5 1.59 1.72
CMCSA 170428C00037000 C 04/28/17 37.0 1.18 1.32
CMCSA 170428C00037500 C 04/28/17 37.5 0.82 0.95
CMCSA 170428C00038000 C 04/28/17 38.0 0.53 0.63
CMCSA 170428C00038500 C 04/28/17 38.5 0.31 0.39
CMCSA 170428C00039000 C 04/28/17 39.0 0.16 0.25
CMCSA 170428C00039500 C 04/28/17 39.5 0.08 0.14
CMCSA 170428C00040000 C 04/28/17 40.0 0.03 0.08
CMCSA 170428C00040500 C 04/28/17 40.5 0.00 0.05
CMCSA 170428C00041000 C 04/28/17 41.0 0.00 0.04
CMCSA 170428C00041500 C 04/28/17 41.5 0.00 0.05
CMCSA 170428C00042000 C 04/28/17 42.0 0.00 0.53
CMCSA 170428C00042500 C 04/28/17 42.5 0.00 0.04
CMCSA 170428C00043000 C 04/28/17 43.0 0.00 0.45
CMCSA 170428C00043500 C 04/28/17 43.5 0.00 0.43
CMCSA 170428C00044000 C 04/28/17 44.0 0.00 0.43
CMCSA 170428C00044500 C 04/28/17 44.5 0.00 0.44
CMCSA 170428P00030500 P 04/28/17 30.5 0.00 0.52
CMCSA 170428P00031000 P 04/28/17 31.0 0.00 0.08
CMCSA 170428P00031500 P 04/28/17 31.5 0.00 0.09
CMCSA 170428P00032000 P 04/28/17 32.0 0.01 0.04
CMCSA 170428P00032500 P 04/28/17 32.5 0.00 0.05
CMCSA 170428P00033000 P 04/28/17 33.0 0.00 0.14
CMCSA 170428P00033500 P 04/28/17 33.5 0.00 0.08
CMCSA 170428P00034000 P 04/28/17 34.0 0.00 0.09
CMCSA 170428P00034500 P 04/28/17 34.5 0.00 0.04
CMCSA 170428P00035000 P 04/28/17 35.0 0.00 0.05
CMCSA 170428P00035500 P 04/28/17 35.5 0.02 0.07
CMCSA 170428P00036000 P 04/28/17 36.0 0.05 0.11
CMCSA 170428P00036500 P 04/28/17 36.5 0.07 0.15
CMCSA 170428P00037000 P 04/28/17 37.0 0.17 0.27
CMCSA 170428P00037500 P 04/28/17 37.5 0.30 0.41
CMCSA 170428P00038000 P 04/28/17 38.0 0.49 0.58
CMCSA 170428P00038500 P 04/28/17 38.5 0.77 0.87
CMCSA 170428P00039000 P 04/28/17 39.0 1.09 1.23
CMCSA 170428P00039500 P 04/28/17 39.5 1.48 1.63
CMCSA 170428P00040000 P 04/28/17 40.0 1.43 4.05
CMCSA 170428P00040500 P 04/28/17 40.5 1.16 5.00
CMCSA 170428P00041000 P 04/28/17 41.0 1.57 5.00
CMCSA 170428P00041500 P 04/28/17 41.5 2.55 5.40
CMCSA 170428P00042000 P 04/28/17 42.0 2.04 5.45
CMCSA 170428P00042500 P 04/28/17 42.5 2.87 6.45
CMCSA 170428P00043000 P 04/28/17 43.0 4.30 6.90
CMCSA 170428P00043500 P 04/28/17 43.5 4.10 7.65
CMCSA 170428P00044000 P 04/28/17 44.0 4.55 8.40
CMCSA 170428P00044500 P 04/28/17 44.5 4.40 6.85
CMCSA 170505C00030000 C 05/05/17 30.0 6.90 9.10
CMCSA 170505C00030500 C 05/05/17 30.5 5.85 10.00
CMCSA 170505C00031000 C 05/05/17 31.0 5.30 9.50
CMCSA 170505C00031500 C 05/05/17 31.5 6.05 9.00
CMCSA 170505C00032000 C 05/05/17 32.0 4.40 8.50
CMCSA 170505C00032500 C 05/05/17 32.5 4.30 8.00
CMCSA 170505C00033000 C 05/05/17 33.0 3.65 7.50
CMCSA 170505C00033500 C 05/05/17 33.5 3.35 6.85
CMCSA 170505C00034000 C 05/05/17 34.0 2.93 6.15
CMCSA 170505C00034500 C 05/05/17 34.5 2.11 5.65
CMCSA 170505C00035000 C 05/05/17 35.0 1.59 4.90
CMCSA 170505C00035500 C 05/05/17 35.5 1.11 4.45
CMCSA 170505C00036000 C 05/05/17 36.0 1.14 4.90
CMCSA 170505C00036500 C 05/05/17 36.5 1.55 2.01
CMCSA 170505C00037000 C 05/05/17 37.0 1.26 1.39
CMCSA 170505C00037500 C 05/05/17 37.5 0.91 1.04
CMCSA 170505C00038000 C 05/05/17 38.0 0.63 0.75
CMCSA 170505C00038500 C 05/05/17 38.5 0.39 0.53
CMCSA 170505C00039000 C 05/05/17 39.0 0.24 0.35
CMCSA 170505C00039500 C 05/05/17 39.5 0.14 0.22
CMCSA 170505C00040000 C 05/05/17 40.0 0.07 0.14
CMCSA 170505C00040500 C 05/05/17 40.5 0.03 0.09
CMCSA 170505C00041000 C 05/05/17 41.0 0.00 0.06
CMCSA 170505C00041500 C 05/05/17 41.5 0.00 2.05
CMCSA 170505C00042000 C 05/05/17 42.0 0.00 2.03
CMCSA 170505C00042500 C 05/05/17 42.5 0.00 0.12
CMCSA 170505C00043000 C 05/05/17 43.0 0.00 0.46
CMCSA 170505C00043500 C 05/05/17 43.5 0.00 0.43
CMCSA 170505C00044000 C 05/05/17 44.0 0.00 0.44
CMCSA 170505P00030000 P 05/05/17 30.0 0.00 0.10
CMCSA 170505P00030500 P 05/05/17 30.5 0.00 0.10
CMCSA 170505P00031000 P 05/05/17 31.0 0.00 0.09
CMCSA 170505P00031500 P 05/05/17 31.5 0.00 0.04
CMCSA 170505P00032000 P 05/05/17 32.0 0.00 0.05
CMCSA 170505P00032500 P 05/05/17 32.5 0.00 0.05
CMCSA 170505P00033000 P 05/05/17 33.0 0.00 0.14
CMCSA 170505P00033500 P 05/05/17 33.5 0.00 2.06
CMCSA 170505P00034000 P 05/05/17 34.0 0.00 0.05
CMCSA 170505P00034500 P 05/05/17 34.5 0.01 0.06
CMCSA 170505P00035000 P 05/05/17 35.0 0.02 0.07
CMCSA 170505P00035500 P 05/05/17 35.5 0.05 0.11
CMCSA 170505P00036000 P 05/05/17 36.0 0.09 0.16
CMCSA 170505P00036500 P 05/05/17 36.5 0.15 0.23
CMCSA 170505P00037000 P 05/05/17 37.0 0.22 0.39
CMCSA 170505P00037500 P 05/05/17 37.5 0.38 0.51
CMCSA 170505P00038000 P 05/05/17 38.0 0.58 0.71
CMCSA 170505P00038500 P 05/05/17 38.5 0.84 1.03
CMCSA 170505P00039000 P 05/05/17 39.0 1.15 1.39
CMCSA 170505P00039500 P 05/05/17 39.5 1.41 1.78
CMCSA 170505P00040000 P 05/05/17 40.0 1.72 4.10
CMCSA 170505P00040500 P 05/05/17 40.5 1.83 3.85
CMCSA 170505P00041000 P 05/05/17 41.0 2.11 4.95
CMCSA 170505P00041500 P 05/05/17 41.5 1.60 5.35
CMCSA 170505P00042000 P 05/05/17 42.0 1.89 5.15
CMCSA 170505P00042500 P 05/05/17 42.5 2.95 6.25
CMCSA 170505P00043000 P 05/05/17 43.0 4.35 7.30
CMCSA 170505P00043500 P 05/05/17 43.5 4.75 7.80
CMCSA 170505P00044000 P 05/05/17 44.0 3.90 6.35
CMCSA 170512C00030000 C 05/12/17 30.0 6.90 8.85
CMCSA 170512C00030500 C 05/12/17 30.5 6.10 10.00
CMCSA 170512C00031000 C 05/12/17 31.0 5.70 9.55
CMCSA 170512C00031500 C 05/12/17 31.5 5.35 9.00
CMCSA 170512C00032000 C 05/12/17 32.0 5.55 8.55
CMCSA 170512C00032500 C 05/12/17 32.5 4.30 8.00
CMCSA 170512C00033000 C 05/12/17 33.0 4.30 6.95
CMCSA 170512C00033500 C 05/12/17 33.5 3.75 6.70
CMCSA 170512C00034000 C 05/12/17 34.0 3.50 5.90
CMCSA 170512C00034500 C 05/12/17 34.5 2.32 5.65
CMCSA 170512C00035000 C 05/12/17 35.0 1.67 5.05
CMCSA 170512C00035500 C 05/12/17 35.5 1.14 3.85
CMCSA 170512C00036000 C 05/12/17 36.0 2.10 2.83
CMCSA 170512C00036500 C 05/12/17 36.5 1.38 1.87
CMCSA 170512C00037000 C 05/12/17 37.0 1.34 1.45
CMCSA 170512C00037500 C 05/12/17 37.5 0.99 1.09
CMCSA 170512C00038000 C 05/12/17 38.0 0.70 0.78
CMCSA 170512C00038500 C 05/12/17 38.5 0.47 0.59
CMCSA 170512C00039000 C 05/12/17 39.0 0.30 0.38
CMCSA 170512C00039500 C 05/12/17 39.5 0.18 0.28
CMCSA 170512C00040000 C 05/12/17 40.0 0.11 0.16
CMCSA 170512C00040500 C 05/12/17 40.5 0.05 0.11
CMCSA 170512C00041000 C 05/12/17 41.0 0.03 0.07
CMCSA 170512C00041500 C 05/12/17 41.5 0.00 0.16
CMCSA 170512C00042000 C 05/12/17 42.0 0.00 0.33
CMCSA 170512C00042500 C 05/12/17 42.5 0.00 0.11
CMCSA 170512C00043000 C 05/12/17 43.0 0.00 0.44
CMCSA 170512C00043500 C 05/12/17 43.5 0.00 0.45
CMCSA 170512C00044000 C 05/12/17 44.0 0.00 0.45
CMCSA 170512P00030000 P 05/12/17 30.0 0.00 0.04
CMCSA 170512P00030500 P 05/12/17 30.5 0.00 0.45
CMCSA 170512P00031000 P 05/12/17 31.0 0.00 0.44
CMCSA 170512P00031500 P 05/12/17 31.5 0.00 0.43
CMCSA 170512P00032000 P 05/12/17 32.0 0.00 0.47
CMCSA 170512P00032500 P 05/12/17 32.5 0.00 0.07
CMCSA 170512P00033000 P 05/12/17 33.0 0.00 0.44
CMCSA 170512P00033500 P 05/12/17 33.5 0.00 0.07
CMCSA 170512P00034000 P 05/12/17 34.0 0.00 0.36
CMCSA 170512P00034500 P 05/12/17 34.5 0.00 1.62
CMCSA 170512P00035000 P 05/12/17 35.0 0.05 0.11
CMCSA 170512P00035500 P 05/12/17 35.5 0.07 0.15
CMCSA 170512P00036000 P 05/12/17 36.0 0.12 0.20
CMCSA 170512P00036500 P 05/12/17 36.5 0.17 0.28
CMCSA 170512P00037000 P 05/12/17 37.0 0.30 0.39
CMCSA 170512P00037500 P 05/12/17 37.5 0.45 0.54
CMCSA 170512P00038000 P 05/12/17 38.0 0.65 0.75
CMCSA 170512P00038500 P 05/12/17 38.5 0.92 1.02
CMCSA 170512P00039000 P 05/12/17 39.0 1.09 1.36
CMCSA 170512P00039500 P 05/12/17 39.5 1.55 1.76
CMCSA 170512P00040000 P 05/12/17 40.0 1.64 4.05
CMCSA 170512P00040500 P 05/12/17 40.5 1.97 4.50
CMCSA 170512P00041000 P 05/12/17 41.0 2.18 4.95
CMCSA 170512P00041500 P 05/12/17 41.5 2.60 5.45
CMCSA 170512P00042000 P 05/12/17 42.0 3.30 5.45
CMCSA 170512P00042500 P 05/12/17 42.5 2.21 6.30
CMCSA 170512P00043000 P 05/12/17 43.0 4.00 6.95
CMCSA 170512P00043500 P 05/12/17 43.5 4.55 7.30
CMCSA 170512P00044000 P 05/12/17 44.0 3.85 6.85
CMCSA 170519C00020000 C 05/19/17 20.0 17.80 19.65
CMCSA 170519C00022500 C 05/19/17 22.5 15.15 18.00
CMCSA 170519C00025000 C 05/19/17 25.0 12.90 13.75
CMCSA 170519C00027500 C 05/19/17 27.5 10.05 12.45
CMCSA 170519C00030000 C 05/19/17 30.0 7.95 10.55
CMCSA 170519C00030500 C 05/19/17 30.5 5.90 10.00
CMCSA 170519C00031000 C 05/19/17 31.0 6.90 7.50
CMCSA 170519C00031500 C 05/19/17 31.5 6.30 7.65
CMCSA 170519C00032000 C 05/19/17 32.0 5.75 6.90
CMCSA 170519C00032500 C 05/19/17 32.5 5.45 6.00
CMCSA 170519C00033000 C 05/19/17 33.0 4.85 5.40
CMCSA 170519C00033500 C 05/19/17 33.5 4.45 4.95
CMCSA 170519C00033750 C 05/19/17 33.8 4.15 4.95
CMCSA 170519C00034000 C 05/19/17 34.0 3.95 4.50
CMCSA 170519C00034500 C 05/19/17 34.5 3.40 4.50
CMCSA 170519C00035000 C 05/19/17 35.0 3.05 3.50
CMCSA 170519C00035500 C 05/19/17 35.5 2.64 3.35
CMCSA 170519C00036000 C 05/19/17 36.0 2.18 2.59
CMCSA 170519C00036250 C 05/19/17 36.3 1.98 2.10
CMCSA 170519C00036500 C 05/19/17 36.5 1.80 1.92
CMCSA 170519C00037000 C 05/19/17 37.0 1.41 1.51
CMCSA 170519C00037500 C 05/19/17 37.5 1.08 1.16
CMCSA 170519C00038000 C 05/19/17 38.0 0.76 0.89
CMCSA 170519C00038500 C 05/19/17 38.5 0.54 0.59
CMCSA 170519C00038750 C 05/19/17 38.8 0.45 0.52
CMCSA 170519C00039000 C 05/19/17 39.0 0.37 0.47
CMCSA 170519C00039500 C 05/19/17 39.5 0.24 0.31
CMCSA 170519C00040000 C 05/19/17 40.0 0.15 0.21
CMCSA 170519C00040500 C 05/19/17 40.5 0.09 0.15
CMCSA 170519C00041000 C 05/19/17 41.0 0.06 0.09
CMCSA 170519C00041250 C 05/19/17 41.3 0.04 0.08
CMCSA 170519C00041500 C 05/19/17 41.5 0.04 0.07
CMCSA 170519C00042000 C 05/19/17 42.0 0.02 0.05
CMCSA 170519C00042500 C 05/19/17 42.5 0.01 0.04
CMCSA 170519C00043000 C 05/19/17 43.0 0.00 0.06
CMCSA 170519C00043500 C 05/19/17 43.5 0.00 0.04
CMCSA 170519C00044000 C 05/19/17 44.0 0.00 0.04
CMCSA 170519C00044500 C 05/19/17 44.5 0.00 0.04
CMCSA 170519C00045000 C 05/19/17 45.0 0.00 0.04
CMCSA 170519C00045500 C 05/19/17 45.5 0.00 0.04
CMCSA 170519C00046000 C 05/19/17 46.0 0.00 0.03
CMCSA 170519C00046500 C 05/19/17 46.5 0.00 0.03
CMCSA 170519C00047500 C 05/19/17 47.5 0.00 0.04
CMCSA 170519C00050000 C 05/19/17 50.0 0.00 0.02
CMCSA 170519C00055000 C 05/19/17 55.0 0.00 0.02
CMCSA 170519P00020000 P 05/19/17 20.0 0.00 0.03
CMCSA 170519P00022500 P 05/19/17 22.5 0.00 0.03
CMCSA 170519P00025000 P 05/19/17 25.0 0.00 0.03
CMCSA 170519P00027500 P 05/19/17 27.5 0.00 0.02
CMCSA 170519P00030000 P 05/19/17 30.0 0.00 0.03
CMCSA 170519P00030500 P 05/19/17 30.5 0.00 0.03
CMCSA 170519P00031000 P 05/19/17 31.0 0.00 0.04
CMCSA 170519P00031500 P 05/19/17 31.5 0.01 0.05
CMCSA 170519P00032000 P 05/19/17 32.0 0.01 0.04
CMCSA 170519P00032500 P 05/19/17 32.5 0.02 0.06
CMCSA 170519P00033000 P 05/19/17 33.0 0.02 0.06
CMCSA 170519P00033500 P 05/19/17 33.5 0.04 0.07
CMCSA 170519P00033750 P 05/19/17 33.8 0.04 0.07
CMCSA 170519P00034000 P 05/19/17 34.0 0.05 0.08
CMCSA 170519P00034500 P 05/19/17 34.5 0.07 0.11
CMCSA 170519P00035000 P 05/19/17 35.0 0.09 0.14
CMCSA 170519P00035500 P 05/19/17 35.5 0.14 0.18
CMCSA 170519P00036000 P 05/19/17 36.0 0.19 0.25
CMCSA 170519P00036250 P 05/19/17 36.3 0.22 0.28
CMCSA 170519P00036500 P 05/19/17 36.5 0.27 0.32
CMCSA 170519P00037000 P 05/19/17 37.0 0.38 0.46
CMCSA 170519P00037500 P 05/19/17 37.5 0.50 0.63
CMCSA 170519P00038000 P 05/19/17 38.0 0.72 0.78
CMCSA 170519P00038500 P 05/19/17 38.5 0.98 1.09
CMCSA 170519P00038750 P 05/19/17 38.8 1.14 1.22
CMCSA 170519P00039000 P 05/19/17 39.0 1.29 1.39
CMCSA 170519P00039500 P 05/19/17 39.5 1.67 1.77
CMCSA 170519P00040000 P 05/19/17 40.0 2.08 2.20
CMCSA 170519P00040500 P 05/19/17 40.5 2.32 2.67
CMCSA 170519P00041000 P 05/19/17 41.0 2.24 4.35
CMCSA 170519P00041250 P 05/19/17 41.3 2.98 3.35
CMCSA 170519P00041500 P 05/19/17 41.5 3.10 3.75
CMCSA 170519P00042000 P 05/19/17 42.0 3.50 4.20
CMCSA 170519P00042500 P 05/19/17 42.5 4.10 4.60
CMCSA 170519P00043000 P 05/19/17 43.0 4.40 5.20
CMCSA 170519P00043500 P 05/19/17 43.5 5.10 5.70
CMCSA 170519P00044000 P 05/19/17 44.0 5.55 7.90
CMCSA 170519P00044500 P 05/19/17 44.5 6.10 8.80
CMCSA 170519P00045000 P 05/19/17 45.0 5.00 8.25
CMCSA 170519P00045500 P 05/19/17 45.5 7.05 8.10
CMCSA 170519P00046000 P 05/19/17 46.0 7.60 10.40
CMCSA 170519P00046500 P 05/19/17 46.5 8.15 10.80
CMCSA 170519P00047500 P 05/19/17 47.5 9.05 11.80
CMCSA 170519P00050000 P 05/19/17 50.0 11.55 14.25
CMCSA 170519P00055000 P 05/19/17 55.0 16.60 17.65
CMCSA 170526C00030000 C 05/26/17 30.0 7.80 8.90
CMCSA 170526C00030500 C 05/26/17 30.5 6.80 9.70
CMCSA 170526C00031000 C 05/26/17 31.0 6.30 9.60
CMCSA 170526C00031500 C 05/26/17 31.5 5.00 9.00
CMCSA 170526C00032000 C 05/26/17 32.0 4.45 8.50
CMCSA 170526C00032500 C 05/26/17 32.5 4.05 7.90
CMCSA 170526C00033000 C 05/26/17 33.0 3.80 7.45
CMCSA 170526C00033500 C 05/26/17 33.5 3.05 6.75
CMCSA 170526C00034000 C 05/26/17 34.0 2.66 6.20
CMCSA 170526C00034500 C 05/26/17 34.5 2.05 6.00
CMCSA 170526C00035000 C 05/26/17 35.0 1.58 5.05
CMCSA 170526C00035500 C 05/26/17 35.5 2.64 3.40
CMCSA 170526C00036000 C 05/26/17 36.0 2.01 2.84
CMCSA 170526C00036500 C 05/26/17 36.5 1.80 2.41
CMCSA 170526C00037000 C 05/26/17 37.0 1.49 1.67
CMCSA 170526C00037500 C 05/26/17 37.5 1.16 1.33
CMCSA 170526C00038000 C 05/26/17 38.0 0.87 1.00
CMCSA 170526C00038500 C 05/26/17 38.5 0.64 0.72
CMCSA 170526C00039000 C 05/26/17 39.0 0.45 0.56
CMCSA 170526C00039500 C 05/26/17 39.5 0.30 0.39
CMCSA 170526C00040000 C 05/26/17 40.0 0.20 0.30
CMCSA 170526C00040500 C 05/26/17 40.5 0.13 0.22
CMCSA 170526C00041000 C 05/26/17 41.0 0.08 0.16
CMCSA 170526C00041500 C 05/26/17 41.5 0.05 0.22
CMCSA 170526C00042000 C 05/26/17 42.0 0.03 0.11
CMCSA 170526C00042500 C 05/26/17 42.5 0.00 0.09
CMCSA 170526C00043000 C 05/26/17 43.0 0.00 0.09
CMCSA 170526C00043500 C 05/26/17 43.5 0.00 0.11
CMCSA 170526C00044000 C 05/26/17 44.0 0.00 0.08
CMCSA 170526C00044500 C 05/26/17 44.5 0.00 0.07
CMCSA 170526C00045000 C 05/26/17 45.0 0.00 0.05
CMCSA 170526C00045500 C 05/26/17 45.5 0.00 0.06
CMCSA 170526C00046000 C 05/26/17 46.0 0.00 0.05
CMCSA 170526C00046500 C 05/26/17 46.5 0.00 0.04
CMCSA 170526P00030000 P 05/26/17 30.0 0.00 0.11
CMCSA 170526P00030500 P 05/26/17 30.5 0.00 0.13
CMCSA 170526P00031000 P 05/26/17 31.0 0.01 0.12
CMCSA 170526P00031500 P 05/26/17 31.5 0.00 0.15
CMCSA 170526P00032000 P 05/26/17 32.0 0.00 0.12
CMCSA 170526P00032500 P 05/26/17 32.5 0.00 0.17
CMCSA 170526P00033000 P 05/26/17 33.0 0.00 0.17
CMCSA 170526P00033500 P 05/26/17 33.5 0.04 0.17
CMCSA 170526P00034000 P 05/26/17 34.0 0.04 0.24
CMCSA 170526P00034500 P 05/26/17 34.5 0.08 0.23
CMCSA 170526P00035000 P 05/26/17 35.0 0.09 0.27
CMCSA 170526P00035500 P 05/26/17 35.5 0.09 0.26
CMCSA 170526P00036000 P 05/26/17 36.0 0.20 0.32
CMCSA 170526P00036500 P 05/26/17 36.5 0.29 0.41
CMCSA 170526P00037000 P 05/26/17 37.0 0.43 0.54
CMCSA 170526P00037500 P 05/26/17 37.5 0.59 0.70
CMCSA 170526P00038000 P 05/26/17 38.0 0.75 0.89
CMCSA 170526P00038500 P 05/26/17 38.5 0.98 1.16
CMCSA 170526P00039000 P 05/26/17 39.0 1.26 1.50
CMCSA 170526P00039500 P 05/26/17 39.5 1.55 1.89
CMCSA 170526P00040000 P 05/26/17 40.0 1.95 2.27
CMCSA 170526P00040500 P 05/26/17 40.5 2.22 2.91
CMCSA 170526P00041000 P 05/26/17 41.0 2.27 3.45
CMCSA 170526P00041500 P 05/26/17 41.5 2.59 5.40
CMCSA 170526P00042000 P 05/26/17 42.0 1.79 5.75
CMCSA 170526P00042500 P 05/26/17 42.5 2.26 6.10
CMCSA 170526P00043000 P 05/26/17 43.0 2.73 6.50
CMCSA 170526P00043500 P 05/26/17 43.5 3.30 7.25
CMCSA 170526P00044000 P 05/26/17 44.0 3.85 7.85
CMCSA 170526P00044500 P 05/26/17 44.5 4.40 8.25
CMCSA 170526P00045000 P 05/26/17 45.0 4.90 8.80
CMCSA 170526P00045500 P 05/26/17 45.5 5.40 9.30
CMCSA 170526P00046000 P 05/26/17 46.0 5.90 9.80
CMCSA 170526P00046500 P 05/26/17 46.5 6.35 10.10
CMCSA 170602C00030500 C 06/02/17 30.5 7.15 8.40
CMCSA 170602C00031000 C 06/02/17 31.0 5.60 9.10
CMCSA 170602C00031500 C 06/02/17 31.5 5.15 9.00
CMCSA 170602C00032000 C 06/02/17 32.0 4.50 8.60
CMCSA 170602C00032500 C 06/02/17 32.5 4.05 8.00
CMCSA 170602C00033000 C 06/02/17 33.0 4.05 7.60
CMCSA 170602C00033500 C 06/02/17 33.5 2.99 6.95
CMCSA 170602C00034000 C 06/02/17 34.0 2.57 6.00
CMCSA 170602C00034500 C 06/02/17 34.5 2.79 5.75
CMCSA 170602C00035000 C 06/02/17 35.0 1.87 5.15
CMCSA 170602C00035500 C 06/02/17 35.5 2.72 3.45
CMCSA 170602C00036000 C 06/02/17 36.0 2.29 2.90
CMCSA 170602C00036500 C 06/02/17 36.5 1.76 2.48
CMCSA 170602C00037000 C 06/02/17 37.0 1.54 1.74
CMCSA 170602C00037500 C 06/02/17 37.5 1.22 1.40
CMCSA 170602C00038000 C 06/02/17 38.0 0.94 1.09
CMCSA 170602C00038500 C 06/02/17 38.5 0.71 0.80
CMCSA 170602C00039000 C 06/02/17 39.0 0.52 0.60
CMCSA 170602C00039500 C 06/02/17 39.5 0.35 0.46
CMCSA 170602C00040000 C 06/02/17 40.0 0.24 0.33
CMCSA 170602C00040500 C 06/02/17 40.5 0.17 0.19
CMCSA 170602C00041000 C 06/02/17 41.0 0.11 0.18
CMCSA 170602C00041500 C 06/02/17 41.5 0.07 0.21
CMCSA 170602C00042000 C 06/02/17 42.0 0.04 0.20
CMCSA 170602C00042500 C 06/02/17 42.5 0.00 0.07
CMCSA 170602C00043000 C 06/02/17 43.0 0.00 0.13
CMCSA 170602C00043500 C 06/02/17 43.5 0.00 0.13
CMCSA 170602C00044000 C 06/02/17 44.0 0.00 0.05
CMCSA 170602C00044500 C 06/02/17 44.5 0.00 0.09
CMCSA 170602P00030500 P 06/02/17 30.5 0.01 0.14
CMCSA 170602P00031000 P 06/02/17 31.0 0.00 0.14
CMCSA 170602P00031500 P 06/02/17 31.5 0.00 0.16
CMCSA 170602P00032000 P 06/02/17 32.0 0.00 0.17
CMCSA 170602P00032500 P 06/02/17 32.5 0.00 0.16
CMCSA 170602P00033000 P 06/02/17 33.0 0.05 0.18
CMCSA 170602P00033500 P 06/02/17 33.5 0.06 0.21
CMCSA 170602P00034000 P 06/02/17 34.0 0.07 0.14
CMCSA 170602P00034500 P 06/02/17 34.5 0.09 0.27
CMCSA 170602P00035000 P 06/02/17 35.0 0.11 0.33
CMCSA 170602P00035500 P 06/02/17 35.5 0.18 0.27
CMCSA 170602P00036000 P 06/02/17 36.0 0.28 0.36
CMCSA 170602P00036500 P 06/02/17 36.5 0.37 0.45
CMCSA 170602P00037000 P 06/02/17 37.0 0.50 0.59
CMCSA 170602P00037500 P 06/02/17 37.5 0.67 0.77
CMCSA 170602P00038000 P 06/02/17 38.0 0.88 0.97
CMCSA 170602P00038500 P 06/02/17 38.5 1.02 1.27
CMCSA 170602P00039000 P 06/02/17 39.0 1.28 1.56
CMCSA 170602P00039500 P 06/02/17 39.5 1.46 1.96
CMCSA 170602P00040000 P 06/02/17 40.0 1.88 2.33
CMCSA 170602P00040500 P 06/02/17 40.5 2.21 2.99
CMCSA 170602P00041000 P 06/02/17 41.0 2.57 3.90
CMCSA 170602P00041500 P 06/02/17 41.5 1.58 5.50
CMCSA 170602P00042000 P 06/02/17 42.0 2.10 6.00
CMCSA 170602P00042500 P 06/02/17 42.5 2.61 6.45
CMCSA 170602P00043000 P 06/02/17 43.0 3.00 6.90
CMCSA 170602P00043500 P 06/02/17 43.5 4.50 7.40
CMCSA 170602P00044000 P 06/02/17 44.0 4.60 7.85
CMCSA 170602P00044500 P 06/02/17 44.5 5.65 6.85
CMCSA 170616C00017500 C 06/16/17 17.5 20.00 22.35
CMCSA 170616C00018750 C 06/16/17 18.8 18.95 21.80
CMCSA 170616C00020000 C 06/16/17 20.0 16.50 20.50
CMCSA 170616C00021250 C 06/16/17 21.3 16.50 19.20
CMCSA 170616C00022500 C 06/16/17 22.5 15.25 18.00
CMCSA 170616C00023750 C 06/16/17 23.8 13.20 16.80
CMCSA 170616C00025000 C 06/16/17 25.0 12.90 14.00
CMCSA 170616C00026250 C 06/16/17 26.3 11.50 13.70
CMCSA 170616C00027500 C 06/16/17 27.5 10.30 13.00
CMCSA 170616C00028750 C 06/16/17 28.8 9.05 10.00
CMCSA 170616C00030000 C 06/16/17 30.0 7.95 8.65
CMCSA 170616C00031250 C 06/16/17 31.3 6.75 7.25
CMCSA 170616C00032500 C 06/16/17 32.5 5.55 6.05
CMCSA 170616C00033750 C 06/16/17 33.8 4.35 4.70
CMCSA 170616C00035000 C 06/16/17 35.0 3.20 3.70
CMCSA 170616C00036250 C 06/16/17 36.3 2.22 2.41
CMCSA 170616C00037500 C 06/16/17 37.5 1.38 1.43
CMCSA 170616C00038750 C 06/16/17 38.8 0.73 0.82
CMCSA 170616C00040000 C 06/16/17 40.0 0.36 0.40
CMCSA 170616C00041250 C 06/16/17 41.3 0.16 0.19
CMCSA 170616C00042500 C 06/16/17 42.5 0.06 0.10
CMCSA 170616C00045000 C 06/16/17 45.0 0.00 0.08
CMCSA 170616C00047500 C 06/16/17 47.5 0.00 0.04
CMCSA 170616C00050000 C 06/16/17 50.0 0.00 0.04
CMCSA 170616C00055000 C 06/16/17 55.0 0.00 0.04
CMCSA 170616P00017500 P 06/16/17 17.5 0.00 0.03
CMCSA 170616P00018750 P 06/16/17 18.8 0.00 0.03
CMCSA 170616P00020000 P 06/16/17 20.0 0.00 0.03
CMCSA 170616P00021250 P 06/16/17 21.3 0.00 0.03
CMCSA 170616P00022500 P 06/16/17 22.5 0.00 0.04
CMCSA 170616P00023750 P 06/16/17 23.8 0.00 0.03
CMCSA 170616P00025000 P 06/16/17 25.0 0.01 0.04
CMCSA 170616P00026250 P 06/16/17 26.3 0.00 0.05
CMCSA 170616P00027500 P 06/16/17 27.5 0.00 0.04
CMCSA 170616P00028750 P 06/16/17 28.8 0.01 0.04
CMCSA 170616P00030000 P 06/16/17 30.0 0.02 0.06
CMCSA 170616P00031250 P 06/16/17 31.3 0.05 0.08
CMCSA 170616P00032500 P 06/16/17 32.5 0.07 0.11
CMCSA 170616P00033750 P 06/16/17 33.8 0.13 0.17
CMCSA 170616P00035000 P 06/16/17 35.0 0.23 0.28
CMCSA 170616P00036250 P 06/16/17 36.3 0.43 0.50
CMCSA 170616P00037500 P 06/16/17 37.5 0.79 0.86
CMCSA 170616P00038750 P 06/16/17 38.8 1.39 1.44
CMCSA 170616P00040000 P 06/16/17 40.0 2.22 2.35
CMCSA 170616P00041250 P 06/16/17 41.3 3.20 3.45
CMCSA 170616P00042500 P 06/16/17 42.5 4.15 4.65
CMCSA 170616P00045000 P 06/16/17 45.0 4.85 7.65
CMCSA 170616P00047500 P 06/16/17 47.5 8.65 11.80
CMCSA 170616P00050000 P 06/16/17 50.0 9.90 14.25
CMCSA 170616P00055000 P 06/16/17 55.0 15.10 17.55
CMCSA 170721C00017500 C 07/21/17 17.5 20.25 21.80
CMCSA 170721C00018750 C 07/21/17 18.8 17.55 21.80
CMCSA 170721C00020000 C 07/21/17 20.0 16.25 20.50
CMCSA 170721C00021250 C 07/21/17 21.3 15.95 18.75
CMCSA 170721C00022500 C 07/21/17 22.5 13.90 18.00
CMCSA 170721C00023750 C 07/21/17 23.8 12.75 16.80
CMCSA 170721C00025000 C 07/21/17 25.0 11.50 15.60
CMCSA 170721C00027500 C 07/21/17 27.5 10.00 12.40
CMCSA 170721C00030000 C 07/21/17 30.0 7.30 10.05
CMCSA 170721C00031250 C 07/21/17 31.3 6.65 7.55
CMCSA 170721C00032500 C 07/21/17 32.5 5.60 6.10
CMCSA 170721C00033750 C 07/21/17 33.8 4.50 4.90
CMCSA 170721C00035000 C 07/21/17 35.0 3.40 3.75
CMCSA 170721C00036250 C 07/21/17 36.3 2.42 2.71
CMCSA 170721C00037500 C 07/21/17 37.5 1.62 1.80
CMCSA 170721C00038750 C 07/21/17 38.8 0.99 1.10
CMCSA 170721C00040000 C 07/21/17 40.0 0.54 0.64
CMCSA 170721C00041250 C 07/21/17 41.3 0.27 0.37
CMCSA 170721C00042500 C 07/21/17 42.5 0.12 0.20
CMCSA 170721C00045000 C 07/21/17 45.0 0.02 0.08
CMCSA 170721C00047500 C 07/21/17 47.5 0.00 0.06
CMCSA 170721C00050000 C 07/21/17 50.0 0.00 0.04
CMCSA 170721P00017500 P 07/21/17 17.5 0.00 0.04
CMCSA 170721P00018750 P 07/21/17 18.8 0.00 0.04
CMCSA 170721P00020000 P 07/21/17 20.0 0.00 0.03
CMCSA 170721P00021250 P 07/21/17 21.3 0.00 0.04
CMCSA 170721P00022500 P 07/21/17 22.5 0.00 0.05
CMCSA 170721P00023750 P 07/21/17 23.8 0.00 0.05
CMCSA 170721P00025000 P 07/21/17 25.0 0.01 0.06
CMCSA 170721P00027500 P 07/21/17 27.5 0.03 0.08
CMCSA 170721P00030000 P 07/21/17 30.0 0.07 0.11
CMCSA 170721P00031250 P 07/21/17 31.3 0.11 0.15
CMCSA 170721P00032500 P 07/21/17 32.5 0.15 0.21
CMCSA 170721P00033750 P 07/21/17 33.8 0.26 0.32
CMCSA 170721P00035000 P 07/21/17 35.0 0.41 0.50
CMCSA 170721P00036250 P 07/21/17 36.3 0.69 0.77
CMCSA 170721P00037500 P 07/21/17 37.5 1.11 1.21
CMCSA 170721P00038750 P 07/21/17 38.8 1.70 1.81
CMCSA 170721P00040000 P 07/21/17 40.0 2.51 2.69
CMCSA 170721P00041250 P 07/21/17 41.3 3.35 3.65
CMCSA 170721P00042500 P 07/21/17 42.5 4.10 5.50
CMCSA 170721P00045000 P 07/21/17 45.0 6.65 8.10
CMCSA 170721P00047500 P 07/21/17 47.5 8.35 11.95
CMCSA 170721P00050000 P 07/21/17 50.0 11.15 13.55
CMCSA 170818C00017500 C 08/18/17 17.5 20.15 21.75
CMCSA 170818C00018750 C 08/18/17 18.8 18.20 21.80
CMCSA 170818C00020000 C 08/18/17 20.0 16.25 20.50
CMCSA 170818C00021250 C 08/18/17 21.3 15.70 19.35
CMCSA 170818C00022500 C 08/18/17 22.5 14.45 18.00
CMCSA 170818C00023750 C 08/18/17 23.8 12.65 16.80
CMCSA 170818C00025000 C 08/18/17 25.0 12.55 15.10
CMCSA 170818C00026250 C 08/18/17 26.3 11.45 13.85
CMCSA 170818C00027500 C 08/18/17 27.5 9.90 12.75
CMCSA 170818C00028750 C 08/18/17 28.8 8.80 11.35
CMCSA 170818C00030000 C 08/18/17 30.0 8.05 8.65
CMCSA 170818C00031250 C 08/18/17 31.3 6.85 7.45
CMCSA 170818C00032500 C 08/18/17 32.5 5.75 6.15
CMCSA 170818C00033750 C 08/18/17 33.8 4.65 4.90
CMCSA 170818C00035000 C 08/18/17 35.0 3.60 3.90
CMCSA 170818C00036250 C 08/18/17 36.3 2.69 2.96
CMCSA 170818C00037500 C 08/18/17 37.5 1.88 2.06
CMCSA 170818C00038750 C 08/18/17 38.8 1.27 1.34
CMCSA 170818C00040000 C 08/18/17 40.0 0.79 0.88
CMCSA 170818C00041250 C 08/18/17 41.3 0.47 0.55
CMCSA 170818C00042500 C 08/18/17 42.5 0.27 0.32
CMCSA 170818C00045000 C 08/18/17 45.0 0.08 0.15
CMCSA 170818C00047500 C 08/18/17 47.5 0.02 0.08
CMCSA 170818P00017500 P 08/18/17 17.5 0.00 0.04
CMCSA 170818P00018750 P 08/18/17 18.8 0.00 0.05
CMCSA 170818P00020000 P 08/18/17 20.0 0.00 0.06
CMCSA 170818P00021250 P 08/18/17 21.3 0.00 0.07
CMCSA 170818P00022500 P 08/18/17 22.5 0.00 0.07
CMCSA 170818P00023750 P 08/18/17 23.8 0.02 0.08
CMCSA 170818P00025000 P 08/18/17 25.0 0.03 0.09
CMCSA 170818P00026250 P 08/18/17 26.3 0.05 0.10
CMCSA 170818P00027500 P 08/18/17 27.5 0.06 0.13
CMCSA 170818P00028750 P 08/18/17 28.8 0.09 0.15
CMCSA 170818P00030000 P 08/18/17 30.0 0.12 0.17
CMCSA 170818P00031250 P 08/18/17 31.3 0.18 0.24
CMCSA 170818P00032500 P 08/18/17 32.5 0.26 0.34
CMCSA 170818P00033750 P 08/18/17 33.8 0.41 0.48
CMCSA 170818P00035000 P 08/18/17 35.0 0.60 0.69
CMCSA 170818P00036250 P 08/18/17 36.3 0.93 1.00
CMCSA 170818P00037500 P 08/18/17 37.5 1.35 1.46
CMCSA 170818P00038750 P 08/18/17 38.8 1.97 2.07
CMCSA 170818P00040000 P 08/18/17 40.0 2.73 2.88
CMCSA 170818P00041250 P 08/18/17 41.3 3.60 3.80
CMCSA 170818P00042500 P 08/18/17 42.5 4.55 4.85
CMCSA 170818P00045000 P 08/18/17 45.0 6.15 8.55
CMCSA 170818P00047500 P 08/18/17 47.5 8.65 9.85
CMCSA 170915C00017500 C 09/15/17 17.5 20.20 22.50
CMCSA 170915C00018750 C 09/15/17 18.8 18.90 21.80
CMCSA 170915C00020000 C 09/15/17 20.0 17.15 20.60
CMCSA 170915C00021250 C 09/15/17 21.3 15.75 19.35
CMCSA 170915C00022500 C 09/15/17 22.5 14.35 17.70
CMCSA 170915C00023750 C 09/15/17 23.8 14.00 16.20
CMCSA 170915C00025000 C 09/15/17 25.0 12.40 15.30
CMCSA 170915C00026250 C 09/15/17 26.3 11.50 13.75
CMCSA 170915C00027500 C 09/15/17 27.5 10.15 12.70
CMCSA 170915C00028750 C 09/15/17 28.8 9.25 10.15
CMCSA 170915C00030000 C 09/15/17 30.0 8.15 8.95
CMCSA 170915C00031250 C 09/15/17 31.3 6.95 7.55
CMCSA 170915C00032500 C 09/15/17 32.5 5.85 6.35
CMCSA 170915C00033750 C 09/15/17 33.8 4.80 5.25
CMCSA 170915C00035000 C 09/15/17 35.0 3.75 4.05
CMCSA 170915C00036250 C 09/15/17 36.3 2.87 3.15
CMCSA 170915C00037500 C 09/15/17 37.5 2.08 2.27
CMCSA 170915C00038750 C 09/15/17 38.8 1.43 1.55
CMCSA 170915C00040000 C 09/15/17 40.0 0.97 1.06
CMCSA 170915C00041250 C 09/15/17 41.3 0.61 0.69
CMCSA 170915C00042500 C 09/15/17 42.5 0.37 0.44
CMCSA 170915C00045000 C 09/15/17 45.0 0.12 0.18
CMCSA 170915C00047500 C 09/15/17 47.5 0.04 0.10
CMCSA 170915P00017500 P 09/15/17 17.5 0.00 0.07
CMCSA 170915P00018750 P 09/15/17 18.8 0.00 0.05
CMCSA 170915P00020000 P 09/15/17 20.0 0.00 0.09
CMCSA 170915P00021250 P 09/15/17 21.3 0.03 0.08
CMCSA 170915P00022500 P 09/15/17 22.5 0.03 0.08
CMCSA 170915P00023750 P 09/15/17 23.8 0.06 0.09
CMCSA 170915P00025000 P 09/15/17 25.0 0.06 0.12
CMCSA 170915P00026250 P 09/15/17 26.3 0.07 0.14
CMCSA 170915P00027500 P 09/15/17 27.5 0.11 0.16
CMCSA 170915P00028750 P 09/15/17 28.8 0.14 0.20
CMCSA 170915P00030000 P 09/15/17 30.0 0.19 0.28
CMCSA 170915P00031250 P 09/15/17 31.3 0.26 0.31
CMCSA 170915P00032500 P 09/15/17 32.5 0.36 0.44
CMCSA 170915P00033750 P 09/15/17 33.8 0.53 0.59
CMCSA 170915P00035000 P 09/15/17 35.0 0.76 0.83
CMCSA 170915P00036250 P 09/15/17 36.3 1.10 1.18
CMCSA 170915P00037500 P 09/15/17 37.5 1.53 1.64
CMCSA 170915P00038750 P 09/15/17 38.8 2.11 2.23
CMCSA 170915P00040000 P 09/15/17 40.0 2.86 3.05
CMCSA 170915P00041250 P 09/15/17 41.3 3.75 3.90
CMCSA 170915P00042500 P 09/15/17 42.5 4.70 4.95
CMCSA 170915P00045000 P 09/15/17 45.0 6.75 7.30
CMCSA 170915P00047500 P 09/15/17 47.5 8.95 9.75
CMCSA 171020C00020000 C 10/20/17 20.0 17.55 18.80
CMCSA 171020C00022500 C 10/20/17 22.5 14.90 17.70
CMCSA 171020C00025000 C 10/20/17 25.0 12.40 15.05
CMCSA 171020C00027500 C 10/20/17 27.5 10.35 11.15
CMCSA 171020C00030000 C 10/20/17 30.0 7.10 10.25
CMCSA 171020C00032500 C 10/20/17 32.5 5.90 6.95
CMCSA 171020C00035000 C 10/20/17 35.0 3.90 4.30
CMCSA 171020C00037500 C 10/20/17 37.5 2.27 2.45
CMCSA 171020C00040000 C 10/20/17 40.0 1.14 1.23
CMCSA 171020C00042500 C 10/20/17 42.5 0.49 0.57
CMCSA 171020C00045000 C 10/20/17 45.0 0.19 0.27
CMCSA 171020C00047500 C 10/20/17 47.5 0.06 0.13
CMCSA 171020C00050000 C 10/20/17 50.0 0.03 0.09
CMCSA 171020C00055000 C 10/20/17 55.0 0.00 0.07
CMCSA 171020P00020000 P 10/20/17 20.0 0.04 0.10
CMCSA 171020P00022500 P 10/20/17 22.5 0.07 0.12
CMCSA 171020P00025000 P 10/20/17 25.0 0.10 0.16
CMCSA 171020P00027500 P 10/20/17 27.5 0.16 0.23
CMCSA 171020P00030000 P 10/20/17 30.0 0.28 0.35
CMCSA 171020P00032500 P 10/20/17 32.5 0.49 0.58
CMCSA 171020P00035000 P 10/20/17 35.0 0.96 1.05
CMCSA 171020P00037500 P 10/20/17 37.5 1.77 1.89
CMCSA 171020P00040000 P 10/20/17 40.0 3.05 3.25
CMCSA 171020P00042500 P 10/20/17 42.5 4.75 5.10
CMCSA 171020P00045000 P 10/20/17 45.0 6.80 7.40
CMCSA 171020P00047500 P 10/20/17 47.5 8.70 10.75
CMCSA 171020P00050000 P 10/20/17 50.0 10.05 13.85
CMCSA 171020P00055000 P 10/20/17 55.0 16.30 17.45
CMCSA 180119C00013750 C 01/19/18 13.8 24.00 25.30
CMCSA 180119C00015000 C 01/19/18 15.0 21.60 25.55
CMCSA 180119C00016250 C 01/19/18 16.3 20.00 24.35
CMCSA 180119C00017500 C 01/19/18 17.5 20.30 21.45
CMCSA 180119C00018750 C 01/19/18 18.8 17.85 21.30
CMCSA 180119C00020000 C 01/19/18 20.0 17.65 19.40
CMCSA 180119C00021250 C 01/19/18 21.3 16.70 17.55
CMCSA 180119C00022500 C 01/19/18 22.5 15.40 16.45
CMCSA 180119C00023750 C 01/19/18 23.8 14.20 15.15
CMCSA 180119C00025000 C 01/19/18 25.0 13.00 14.30
CMCSA 180119C00026250 C 01/19/18 26.3 11.75 12.60
CMCSA 180119C00027500 C 01/19/18 27.5 10.75 12.35
CMCSA 180119C00028750 C 01/19/18 28.8 9.50 10.35
CMCSA 180119C00030000 C 01/19/18 30.0 8.45 9.20
CMCSA 180119C00031250 C 01/19/18 31.3 7.40 7.95
CMCSA 180119C00032500 C 01/19/18 32.5 6.35 6.65
CMCSA 180119C00033750 C 01/19/18 33.8 5.35 5.50
CMCSA 180119C00035000 C 01/19/18 35.0 4.40 4.60
CMCSA 180119C00036250 C 01/19/18 36.3 3.60 3.75
CMCSA 180119C00037500 C 01/19/18 37.5 2.85 2.96
CMCSA 180119C00038750 C 01/19/18 38.8 2.20 2.31
CMCSA 180119C00040000 C 01/19/18 40.0 1.68 1.78
CMCSA 180119C00041250 C 01/19/18 41.3 1.26 1.32
CMCSA 180119C00042500 C 01/19/18 42.5 0.92 0.98
CMCSA 180119C00045000 C 01/19/18 45.0 0.48 0.53
CMCSA 180119C00047500 C 01/19/18 47.5 0.24 0.29
CMCSA 180119C00050000 C 01/19/18 50.0 0.11 0.17
CMCSA 180119P00013750 P 01/19/18 13.8 0.04 0.09
CMCSA 180119P00015000 P 01/19/18 15.0 0.03 0.09
CMCSA 180119P00016250 P 01/19/18 16.3 0.05 0.11
CMCSA 180119P00017500 P 01/19/18 17.5 0.06 0.12
CMCSA 180119P00018750 P 01/19/18 18.8 0.08 0.15
CMCSA 180119P00020000 P 01/19/18 20.0 0.12 0.17
CMCSA 180119P00021250 P 01/19/18 21.3 0.13 0.19
CMCSA 180119P00022500 P 01/19/18 22.5 0.16 0.22
CMCSA 180119P00023750 P 01/19/18 23.8 0.19 0.26
CMCSA 180119P00025000 P 01/19/18 25.0 0.23 0.30
CMCSA 180119P00026250 P 01/19/18 26.3 0.29 0.36
CMCSA 180119P00027500 P 01/19/18 27.5 0.38 0.43
CMCSA 180119P00028750 P 01/19/18 28.8 0.44 0.50
CMCSA 180119P00030000 P 01/19/18 30.0 0.58 0.64
CMCSA 180119P00031250 P 01/19/18 31.3 0.72 0.75
CMCSA 180119P00032500 P 01/19/18 32.5 0.91 0.99
CMCSA 180119P00033750 P 01/19/18 33.8 1.14 1.24
CMCSA 180119P00035000 P 01/19/18 35.0 1.45 1.60
CMCSA 180119P00036250 P 01/19/18 36.3 1.86 1.97
CMCSA 180119P00037500 P 01/19/18 37.5 2.33 2.44
CMCSA 180119P00038750 P 01/19/18 38.8 2.93 3.10
CMCSA 180119P00040000 P 01/19/18 40.0 3.65 3.75
CMCSA 180119P00041250 P 01/19/18 41.3 4.40 4.55
CMCSA 180119P00042500 P 01/19/18 42.5 5.35 5.50
CMCSA 180119P00045000 P 01/19/18 45.0 7.10 7.70
CMCSA 180119P00047500 P 01/19/18 47.5 7.70 11.00
CMCSA 180119P00050000 P 01/19/18 50.0 11.35 12.35
CMCSA 190118C00016250 C 01/18/19 16.3 20.55 24.30
CMCSA 190118C00017500 C 01/18/19 17.5 20.20 21.65
CMCSA 190118C00018750 C 01/18/19 18.8 19.05 20.45
CMCSA 190118C00020000 C 01/18/19 20.0 17.70 19.25
CMCSA 190118C00021250 C 01/18/19 21.3 16.70 18.10
CMCSA 190118C00022500 C 01/18/19 22.5 15.60 17.15
CMCSA 190118C00023750 C 01/18/19 23.8 13.45 17.40
CMCSA 190118C00025000 C 01/18/19 25.0 13.40 14.65
CMCSA 190118C00026250 C 01/18/19 26.3 11.65 14.70
CMCSA 190118C00027500 C 01/18/19 27.5 11.55 12.25
CMCSA 190118C00028750 C 01/18/19 28.8 10.40 11.50
CMCSA 190118C00030000 C 01/18/19 30.0 9.55 10.20
CMCSA 190118C00031250 C 01/18/19 31.3 8.45 9.50
CMCSA 190118C00032500 C 01/18/19 32.5 7.50 8.65
CMCSA 190118C00033750 C 01/18/19 33.8 6.75 7.75
CMCSA 190118C00035000 C 01/18/19 35.0 6.10 6.90
CMCSA 190118C00036250 C 01/18/19 36.3 5.40 6.05
CMCSA 190118C00037500 C 01/18/19 37.5 4.55 5.10
CMCSA 190118C00038750 C 01/18/19 38.8 4.10 4.60
CMCSA 190118C00040000 C 01/18/19 40.0 3.50 4.05
CMCSA 190118C00041250 C 01/18/19 41.3 3.00 3.45
CMCSA 190118C00042500 C 01/18/19 42.5 2.52 2.98
CMCSA 190118C00045000 C 01/18/19 45.0 1.78 2.22
CMCSA 190118C00047500 C 01/18/19 47.5 1.24 1.61
CMCSA 190118C00050000 C 01/18/19 50.0 0.81 1.15
CMCSA 190118C00052500 C 01/18/19 52.5 0.44 0.82
CMCSA 190118C00055000 C 01/18/19 55.0 0.17 0.91
CMCSA 190118P00016250 P 01/18/19 16.3 0.24 0.45
CMCSA 190118P00017500 P 01/18/19 17.5 0.26 0.71
CMCSA 190118P00018750 P 01/18/19 18.8 0.34 0.69
CMCSA 190118P00020000 P 01/18/19 20.0 0.26 0.87
CMCSA 190118P00021250 P 01/18/19 21.3 0.35 0.96
CMCSA 190118P00022500 P 01/18/19 22.5 0.45 1.08
CMCSA 190118P00023750 P 01/18/19 23.8 0.66 1.06
CMCSA 190118P00025000 P 01/18/19 25.0 0.76 1.20
CMCSA 190118P00026250 P 01/18/19 26.3 0.92 1.24
CMCSA 190118P00027500 P 01/18/19 27.5 1.08 1.28
CMCSA 190118P00028750 P 01/18/19 28.8 1.37 1.57
CMCSA 190118P00030000 P 01/18/19 30.0 1.62 1.80
CMCSA 190118P00031250 P 01/18/19 31.3 1.84 2.03
CMCSA 190118P00032500 P 01/18/19 32.5 2.21 2.43
CMCSA 190118P00033750 P 01/18/19 33.8 2.59 2.83
CMCSA 190118P00035000 P 01/18/19 35.0 2.97 3.35
CMCSA 190118P00036250 P 01/18/19 36.3 3.50 3.75
CMCSA 190118P00037500 P 01/18/19 37.5 4.00 4.40
CMCSA 190118P00038750 P 01/18/19 38.8 4.55 5.05
CMCSA 190118P00040000 P 01/18/19 40.0 5.00 5.65
CMCSA 190118P00041250 P 01/18/19 41.3 5.80 6.45
CMCSA 190118P00042500 P 01/18/19 42.5 6.55 7.25
CMCSA 190118P00045000 P 01/18/19 45.0 8.15 8.95
CMCSA 190118P00047500 P 01/18/19 47.5 9.95 10.85
CMCSA 190118P00050000 P 01/18/19 50.0 11.80 12.95
CMCSA 190118P00052500 P 01/18/19 52.5 13.00 16.05
CMCSA 190118P00055000 P 01/18/19 55.0 16.15 17.60

OPRA data is delayed 15 minutes.