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 (2016-09-16)Premium Content

Comcast Corporation (CMCSA)
As of Dec 8 2016 2:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMCSA 161209C00050000 C 12/09/16 50.0 18.80 19.85
CMCSA 161209C00054000 C 12/09/16 54.0 14.20 16.45
CMCSA 161209C00054500 C 12/09/16 54.5 13.70 15.95
CMCSA 161209C00055000 C 12/09/16 55.0 13.85 15.40
CMCSA 161209C00055500 C 12/09/16 55.5 11.75 14.30
CMCSA 161209C00056000 C 12/09/16 56.0 12.05 14.45
CMCSA 161209C00056500 C 12/09/16 56.5 11.55 13.95
CMCSA 161209C00057000 C 12/09/16 57.0 10.90 14.25
CMCSA 161209C00057500 C 12/09/16 57.5 11.10 12.95
CMCSA 161209C00058000 C 12/09/16 58.0 10.05 12.45
CMCSA 161209C00058500 C 12/09/16 58.5 9.55 11.95
CMCSA 161209C00059000 C 12/09/16 59.0 8.35 11.45
CMCSA 161209C00059500 C 12/09/16 59.5 8.80 10.35
CMCSA 161209C00060000 C 12/09/16 60.0 8.80 9.80
CMCSA 161209C00060500 C 12/09/16 60.5 8.30 9.95
CMCSA 161209C00061000 C 12/09/16 61.0 7.55 9.45
CMCSA 161209C00061500 C 12/09/16 61.5 7.05 8.95
CMCSA 161209C00062000 C 12/09/16 62.0 6.85 7.55
CMCSA 161209C00062500 C 12/09/16 62.5 6.30 7.05
CMCSA 161209C00063000 C 12/09/16 63.0 5.85 6.55
CMCSA 161209C00063500 C 12/09/16 63.5 5.30 6.10
CMCSA 161209C00064000 C 12/09/16 64.0 4.90 5.80
CMCSA 161209C00064500 C 12/09/16 64.5 4.35 5.20
CMCSA 161209C00065000 C 12/09/16 65.0 4.10 4.40
CMCSA 161209C00065500 C 12/09/16 65.5 3.75 3.85
CMCSA 161209C00066000 C 12/09/16 66.0 3.10 3.45
CMCSA 161209C00066500 C 12/09/16 66.5 2.74 2.83
CMCSA 161209C00067000 C 12/09/16 67.0 2.30 2.33
CMCSA 161209C00067500 C 12/09/16 67.5 1.81 1.84
CMCSA 161209C00068000 C 12/09/16 68.0 1.32 1.37
CMCSA 161209C00068500 C 12/09/16 68.5 0.88 0.92
CMCSA 161209C00069000 C 12/09/16 69.0 0.51 0.54
CMCSA 161209C00069500 C 12/09/16 69.5 0.24 0.27
CMCSA 161209C00070000 C 12/09/16 70.0 0.10 0.12
CMCSA 161209C00070500 C 12/09/16 70.5 0.04 0.05
CMCSA 161209C00071000 C 12/09/16 71.0 0.02 0.03
CMCSA 161209C00071500 C 12/09/16 71.5 0.01 0.03
CMCSA 161209C00072000 C 12/09/16 72.0 0.00 0.03
CMCSA 161209C00072500 C 12/09/16 72.5 0.00 0.13
CMCSA 161209C00073000 C 12/09/16 73.0 0.00 0.02
CMCSA 161209C00073500 C 12/09/16 73.5 0.00 0.12
CMCSA 161209C00074000 C 12/09/16 74.0 0.00 0.08
CMCSA 161209C00074500 C 12/09/16 74.5 0.00 0.16
CMCSA 161209C00075000 C 12/09/16 75.0 0.00 0.11
CMCSA 161209C00075500 C 12/09/16 75.5 0.00 0.13
CMCSA 161209C00076000 C 12/09/16 76.0 0.00 0.16
CMCSA 161209C00076500 C 12/09/16 76.5 0.00 0.14
CMCSA 161209C00077000 C 12/09/16 77.0 0.00 0.16
CMCSA 161209C00078000 C 12/09/16 78.0 0.00 0.15
CMCSA 161209C00079000 C 12/09/16 79.0 0.00 0.15
CMCSA 161209C00080000 C 12/09/16 80.0 0.00 0.16
CMCSA 161209C00085000 C 12/09/16 85.0 0.00 0.16
CMCSA 161209C00090000 C 12/09/16 90.0 0.00 0.16
CMCSA 161209C00095000 C 12/09/16 95.0 0.00 0.15
CMCSA 161209P00050000 P 12/09/16 50.0 0.00 0.16
CMCSA 161209P00054000 P 12/09/16 54.0 0.00 0.41
CMCSA 161209P00054500 P 12/09/16 54.5 0.00 2.12
CMCSA 161209P00055000 P 12/09/16 55.0 0.00 0.15
CMCSA 161209P00055500 P 12/09/16 55.5 0.00 0.76
CMCSA 161209P00056000 P 12/09/16 56.0 0.00 0.16
CMCSA 161209P00056500 P 12/09/16 56.5 0.00 0.15
CMCSA 161209P00057000 P 12/09/16 57.0 0.00 0.14
CMCSA 161209P00057500 P 12/09/16 57.5 0.00 0.15
CMCSA 161209P00058000 P 12/09/16 58.0 0.00 0.02
CMCSA 161209P00058500 P 12/09/16 58.5 0.00 0.50
CMCSA 161209P00059000 P 12/09/16 59.0 0.00 0.01
CMCSA 161209P00059500 P 12/09/16 59.5 0.00 0.07
CMCSA 161209P00060000 P 12/09/16 60.0 0.00 0.14
CMCSA 161209P00060500 P 12/09/16 60.5 0.00 0.13
CMCSA 161209P00061000 P 12/09/16 61.0 0.00 0.39
CMCSA 161209P00061500 P 12/09/16 61.5 0.00 0.08
CMCSA 161209P00062000 P 12/09/16 62.0 0.00 0.14
CMCSA 161209P00062500 P 12/09/16 62.5 0.00 0.15
CMCSA 161209P00063000 P 12/09/16 63.0 0.00 0.14
CMCSA 161209P00063500 P 12/09/16 63.5 0.00 0.13
CMCSA 161209P00064000 P 12/09/16 64.0 0.00 0.15
CMCSA 161209P00064500 P 12/09/16 64.5 0.00 0.15
CMCSA 161209P00065000 P 12/09/16 65.0 0.00 0.15
CMCSA 161209P00065500 P 12/09/16 65.5 0.00 0.02
CMCSA 161209P00066000 P 12/09/16 66.0 0.00 0.03
CMCSA 161209P00066500 P 12/09/16 66.5 0.00 0.03
CMCSA 161209P00067000 P 12/09/16 67.0 0.01 0.03
CMCSA 161209P00067500 P 12/09/16 67.5 0.02 0.03
CMCSA 161209P00068000 P 12/09/16 68.0 0.05 0.06
CMCSA 161209P00068500 P 12/09/16 68.5 0.10 0.11
CMCSA 161209P00069000 P 12/09/16 69.0 0.21 0.23
CMCSA 161209P00069500 P 12/09/16 69.5 0.45 0.47
CMCSA 161209P00070000 P 12/09/16 70.0 0.80 0.83
CMCSA 161209P00070500 P 12/09/16 70.5 1.24 1.28
CMCSA 161209P00071000 P 12/09/16 71.0 1.71 1.75
CMCSA 161209P00071500 P 12/09/16 71.5 2.16 2.37
CMCSA 161209P00072000 P 12/09/16 72.0 2.68 3.05
CMCSA 161209P00072500 P 12/09/16 72.5 3.10 3.40
CMCSA 161209P00073000 P 12/09/16 73.0 3.65 3.95
CMCSA 161209P00073500 P 12/09/16 73.5 4.05 5.60
CMCSA 161209P00074000 P 12/09/16 74.0 3.50 5.45
CMCSA 161209P00074500 P 12/09/16 74.5 4.65 5.70
CMCSA 161209P00075000 P 12/09/16 75.0 5.10 6.60
CMCSA 161209P00075500 P 12/09/16 75.5 5.65 7.25
CMCSA 161209P00076000 P 12/09/16 76.0 6.15 7.30
CMCSA 161209P00076500 P 12/09/16 76.5 6.45 8.05
CMCSA 161209P00077000 P 12/09/16 77.0 6.15 9.10
CMCSA 161209P00078000 P 12/09/16 78.0 7.55 9.30
CMCSA 161209P00079000 P 12/09/16 79.0 9.00 11.10
CMCSA 161209P00080000 P 12/09/16 80.0 10.00 12.00
CMCSA 161209P00085000 P 12/09/16 85.0 14.75 17.10
CMCSA 161209P00090000 P 12/09/16 90.0 20.65 22.70
CMCSA 161209P00095000 P 12/09/16 95.0 25.45 26.75
CMCSA 161216C00032500 C 12/16/16 32.5 36.30 37.75
CMCSA 161216C00035000 C 12/16/16 35.0 34.00 34.55
CMCSA 161216C00037500 C 12/16/16 37.5 29.65 33.35
CMCSA 161216C00040000 C 12/16/16 40.0 29.00 29.55
CMCSA 161216C00042500 C 12/16/16 42.5 24.60 28.60
CMCSA 161216C00045000 C 12/16/16 45.0 24.00 24.55
CMCSA 161216C00047500 C 12/16/16 47.5 20.35 23.55
CMCSA 161216C00050000 C 12/16/16 50.0 19.00 19.60
CMCSA 161216C00052500 C 12/16/16 52.5 16.50 17.10
CMCSA 161216C00054000 C 12/16/16 54.0 15.00 15.60
CMCSA 161216C00055000 C 12/16/16 55.0 14.00 14.60
CMCSA 161216C00055500 C 12/16/16 55.5 13.50 14.10
CMCSA 161216C00056000 C 12/16/16 56.0 13.00 13.60
CMCSA 161216C00056500 C 12/16/16 56.5 12.50 13.10
CMCSA 161216C00057000 C 12/16/16 57.0 12.00 12.60
CMCSA 161216C00057500 C 12/16/16 57.5 11.50 12.10
CMCSA 161216C00058000 C 12/16/16 58.0 11.00 11.60
CMCSA 161216C00058500 C 12/16/16 58.5 10.50 11.10
CMCSA 161216C00059000 C 12/16/16 59.0 10.00 10.60
CMCSA 161216C00059500 C 12/16/16 59.5 9.50 10.10
CMCSA 161216C00060000 C 12/16/16 60.0 8.85 9.60
CMCSA 161216C00060500 C 12/16/16 60.5 8.50 9.10
CMCSA 161216C00061000 C 12/16/16 61.0 8.05 8.60
CMCSA 161216C00061500 C 12/16/16 61.5 7.55 8.10
CMCSA 161216C00062000 C 12/16/16 62.0 7.05 7.55
CMCSA 161216C00062500 C 12/16/16 62.5 6.55 7.10
CMCSA 161216C00063000 C 12/16/16 63.0 6.05 6.55
CMCSA 161216C00063500 C 12/16/16 63.5 5.35 6.10
CMCSA 161216C00064000 C 12/16/16 64.0 5.05 5.65
CMCSA 161216C00064500 C 12/16/16 64.5 4.60 5.15
CMCSA 161216C00065000 C 12/16/16 65.0 4.25 4.50
CMCSA 161216C00065500 C 12/16/16 65.5 3.75 4.85
CMCSA 161216C00066000 C 12/16/16 66.0 3.35 3.45
CMCSA 161216C00066500 C 12/16/16 66.5 2.93 2.99
CMCSA 161216C00067000 C 12/16/16 67.0 2.49 2.53
CMCSA 161216C00067500 C 12/16/16 67.5 2.07 2.10
CMCSA 161216C00068000 C 12/16/16 68.0 1.67 1.70
CMCSA 161216C00068500 C 12/16/16 68.5 1.30 1.34
CMCSA 161216C00069000 C 12/16/16 69.0 0.99 1.02
CMCSA 161216C00069500 C 12/16/16 69.5 0.73 0.76
CMCSA 161216C00070000 C 12/16/16 70.0 0.52 0.55
CMCSA 161216C00070500 C 12/16/16 70.5 0.37 0.39
CMCSA 161216C00071000 C 12/16/16 71.0 0.26 0.27
CMCSA 161216C00071500 C 12/16/16 71.5 0.18 0.19
CMCSA 161216C00072000 C 12/16/16 72.0 0.13 0.14
CMCSA 161216C00072500 C 12/16/16 72.5 0.09 0.10
CMCSA 161216C00073000 C 12/16/16 73.0 0.07 0.08
CMCSA 161216C00073500 C 12/16/16 73.5 0.05 0.06
CMCSA 161216C00074000 C 12/16/16 74.0 0.04 0.05
CMCSA 161216C00074500 C 12/16/16 74.5 0.03 0.04
CMCSA 161216C00075000 C 12/16/16 75.0 0.02 0.03
CMCSA 161216C00075500 C 12/16/16 75.5 0.00 0.05
CMCSA 161216C00076000 C 12/16/16 76.0 0.00 0.05
CMCSA 161216C00077000 C 12/16/16 77.0 0.00 0.04
CMCSA 161216C00078000 C 12/16/16 78.0 0.00 0.05
CMCSA 161216C00079000 C 12/16/16 79.0 0.00 0.04
CMCSA 161216C00080000 C 12/16/16 80.0 0.00 0.05
CMCSA 161216C00085000 C 12/16/16 85.0 0.00 0.05
CMCSA 161216C00090000 C 12/16/16 90.0 0.00 0.05
CMCSA 161216C00095000 C 12/16/16 95.0 0.00 0.03
CMCSA 161216P00032500 P 12/16/16 32.5 0.00 0.04
CMCSA 161216P00035000 P 12/16/16 35.0 0.00 0.04
CMCSA 161216P00037500 P 12/16/16 37.5 0.00 0.03
CMCSA 161216P00040000 P 12/16/16 40.0 0.00 0.01
CMCSA 161216P00042500 P 12/16/16 42.5 0.00 0.01
CMCSA 161216P00045000 P 12/16/16 45.0 0.00 0.04
CMCSA 161216P00047500 P 12/16/16 47.5 0.00 0.05
CMCSA 161216P00050000 P 12/16/16 50.0 0.00 0.04
CMCSA 161216P00052500 P 12/16/16 52.5 0.00 0.05
CMCSA 161216P00054000 P 12/16/16 54.0 0.00 0.05
CMCSA 161216P00055000 P 12/16/16 55.0 0.00 0.05
CMCSA 161216P00055500 P 12/16/16 55.5 0.00 0.05
CMCSA 161216P00056000 P 12/16/16 56.0 0.00 0.05
CMCSA 161216P00056500 P 12/16/16 56.5 0.00 0.05
CMCSA 161216P00057000 P 12/16/16 57.0 0.00 0.05
CMCSA 161216P00057500 P 12/16/16 57.5 0.00 0.03
CMCSA 161216P00058000 P 12/16/16 58.0 0.00 0.05
CMCSA 161216P00058500 P 12/16/16 58.5 0.00 0.05
CMCSA 161216P00059000 P 12/16/16 59.0 0.00 0.05
CMCSA 161216P00059500 P 12/16/16 59.5 0.00 0.05
CMCSA 161216P00060000 P 12/16/16 60.0 0.00 0.04
CMCSA 161216P00060500 P 12/16/16 60.5 0.00 0.05
CMCSA 161216P00061000 P 12/16/16 61.0 0.00 0.04
CMCSA 161216P00061500 P 12/16/16 61.5 0.00 0.05
CMCSA 161216P00062000 P 12/16/16 62.0 0.01 0.04
CMCSA 161216P00062500 P 12/16/16 62.5 0.02 0.03
CMCSA 161216P00063000 P 12/16/16 63.0 0.03 0.04
CMCSA 161216P00063500 P 12/16/16 63.5 0.04 0.05
CMCSA 161216P00064000 P 12/16/16 64.0 0.05 0.06
CMCSA 161216P00064500 P 12/16/16 64.5 0.06 0.07
CMCSA 161216P00065000 P 12/16/16 65.0 0.07 0.08
CMCSA 161216P00065500 P 12/16/16 65.5 0.09 0.10
CMCSA 161216P00066000 P 12/16/16 66.0 0.12 0.13
CMCSA 161216P00066500 P 12/16/16 66.5 0.15 0.17
CMCSA 161216P00067000 P 12/16/16 67.0 0.20 0.22
CMCSA 161216P00067500 P 12/16/16 67.5 0.27 0.29
CMCSA 161216P00068000 P 12/16/16 68.0 0.37 0.39
CMCSA 161216P00068500 P 12/16/16 68.5 0.51 0.53
CMCSA 161216P00069000 P 12/16/16 69.0 0.69 0.71
CMCSA 161216P00069500 P 12/16/16 69.5 0.92 0.95
CMCSA 161216P00070000 P 12/16/16 70.0 1.21 1.24
CMCSA 161216P00070500 P 12/16/16 70.5 1.56 1.58
CMCSA 161216P00071000 P 12/16/16 71.0 1.95 1.97
CMCSA 161216P00071500 P 12/16/16 71.5 2.36 2.40
CMCSA 161216P00072000 P 12/16/16 72.0 2.80 2.86
CMCSA 161216P00072500 P 12/16/16 72.5 3.25 3.30
CMCSA 161216P00073000 P 12/16/16 73.0 3.65 4.00
CMCSA 161216P00073500 P 12/16/16 73.5 4.15 4.55
CMCSA 161216P00074000 P 12/16/16 74.0 4.50 5.00
CMCSA 161216P00074500 P 12/16/16 74.5 4.95 5.50
CMCSA 161216P00075000 P 12/16/16 75.0 5.45 6.00
CMCSA 161216P00075500 P 12/16/16 75.5 5.95 6.50
CMCSA 161216P00076000 P 12/16/16 76.0 6.45 7.00
CMCSA 161216P00077000 P 12/16/16 77.0 7.45 8.00
CMCSA 161216P00078000 P 12/16/16 78.0 8.45 9.00
CMCSA 161216P00079000 P 12/16/16 79.0 9.45 10.00
CMCSA 161216P00080000 P 12/16/16 80.0 10.45 11.00
CMCSA 161216P00085000 P 12/16/16 85.0 15.45 16.00
CMCSA 161216P00090000 P 12/16/16 90.0 20.45 21.00
CMCSA 161216P00095000 P 12/16/16 95.0 25.65 26.00
CMCSA 161223C00054000 C 12/23/16 54.0 14.40 15.85
CMCSA 161223C00054500 C 12/23/16 54.5 13.85 15.95
CMCSA 161223C00055000 C 12/23/16 55.0 13.40 15.50
CMCSA 161223C00055500 C 12/23/16 55.5 12.95 14.95
CMCSA 161223C00056000 C 12/23/16 56.0 12.25 14.40
CMCSA 161223C00056500 C 12/23/16 56.5 11.70 13.70
CMCSA 161223C00057000 C 12/23/16 57.0 11.50 13.50
CMCSA 161223C00057500 C 12/23/16 57.5 11.05 12.35
CMCSA 161223C00058000 C 12/23/16 58.0 10.45 13.30
CMCSA 161223C00058500 C 12/23/16 58.5 10.10 11.55
CMCSA 161223C00059000 C 12/23/16 59.0 9.70 10.85
CMCSA 161223C00059500 C 12/23/16 59.5 9.25 10.35
CMCSA 161223C00060000 C 12/23/16 60.0 8.75 9.85
CMCSA 161223C00060500 C 12/23/16 60.5 8.25 9.40
CMCSA 161223C00061000 C 12/23/16 61.0 7.75 8.80
CMCSA 161223C00061500 C 12/23/16 61.5 7.30 8.05
CMCSA 161223C00062000 C 12/23/16 62.0 6.85 8.05
CMCSA 161223C00062500 C 12/23/16 62.5 6.35 7.85
CMCSA 161223C00063000 C 12/23/16 63.0 5.85 7.55
CMCSA 161223C00063500 C 12/23/16 63.5 5.30 6.40
CMCSA 161223C00064000 C 12/23/16 64.0 4.95 5.85
CMCSA 161223C00064500 C 12/23/16 64.5 4.45 5.30
CMCSA 161223C00065000 C 12/23/16 65.0 4.35 4.55
CMCSA 161223C00065500 C 12/23/16 65.5 3.80 4.05
CMCSA 161223C00066000 C 12/23/16 66.0 3.20 3.75
CMCSA 161223C00066500 C 12/23/16 66.5 3.10 3.15
CMCSA 161223C00067000 C 12/23/16 67.0 2.67 2.72
CMCSA 161223C00067500 C 12/23/16 67.5 2.27 2.31
CMCSA 161223C00068000 C 12/23/16 68.0 1.90 1.94
CMCSA 161223C00068500 C 12/23/16 68.5 1.56 1.59
CMCSA 161223C00069000 C 12/23/16 69.0 1.26 1.29
CMCSA 161223C00069500 C 12/23/16 69.5 0.99 1.02
CMCSA 161223C00070000 C 12/23/16 70.0 0.77 0.79
CMCSA 161223C00070500 C 12/23/16 70.5 0.59 0.61
CMCSA 161223C00071000 C 12/23/16 71.0 0.45 0.47
CMCSA 161223C00071500 C 12/23/16 71.5 0.34 0.35
CMCSA 161223C00072000 C 12/23/16 72.0 0.25 0.27
CMCSA 161223C00072500 C 12/23/16 72.5 0.19 0.20
CMCSA 161223C00073000 C 12/23/16 73.0 0.14 0.15
CMCSA 161223C00073500 C 12/23/16 73.5 0.11 0.12
CMCSA 161223C00074000 C 12/23/16 74.0 0.09 0.10
CMCSA 161223C00074500 C 12/23/16 74.5 0.07 0.08
CMCSA 161223C00075000 C 12/23/16 75.0 0.05 0.06
CMCSA 161223C00075500 C 12/23/16 75.5 0.04 0.05
CMCSA 161223C00076500 C 12/23/16 76.5 0.00 0.61
CMCSA 161223C00077000 C 12/23/16 77.0 0.00 0.50
CMCSA 161223C00080000 C 12/23/16 80.0 0.00 0.50
CMCSA 161223P00054000 P 12/23/16 54.0 0.00 0.50
CMCSA 161223P00054500 P 12/23/16 54.5 0.00 0.50
CMCSA 161223P00055000 P 12/23/16 55.0 0.00 0.13
CMCSA 161223P00055500 P 12/23/16 55.5 0.00 0.50
CMCSA 161223P00056000 P 12/23/16 56.0 0.00 0.50
CMCSA 161223P00056500 P 12/23/16 56.5 0.00 0.09
CMCSA 161223P00057000 P 12/23/16 57.0 0.00 0.06
CMCSA 161223P00057500 P 12/23/16 57.5 0.00 0.06
CMCSA 161223P00058000 P 12/23/16 58.0 0.00 0.06
CMCSA 161223P00058500 P 12/23/16 58.5 0.01 0.05
CMCSA 161223P00059000 P 12/23/16 59.0 0.03 0.04
CMCSA 161223P00059500 P 12/23/16 59.5 0.03 0.04
CMCSA 161223P00060000 P 12/23/16 60.0 0.03 0.04
CMCSA 161223P00060500 P 12/23/16 60.5 0.04 0.05
CMCSA 161223P00061000 P 12/23/16 61.0 0.04 0.06
CMCSA 161223P00061500 P 12/23/16 61.5 0.05 0.06
CMCSA 161223P00062000 P 12/23/16 62.0 0.06 0.07
CMCSA 161223P00062500 P 12/23/16 62.5 0.07 0.08
CMCSA 161223P00063000 P 12/23/16 63.0 0.08 0.09
CMCSA 161223P00063500 P 12/23/16 63.5 0.10 0.11
CMCSA 161223P00064000 P 12/23/16 64.0 0.11 0.12
CMCSA 161223P00064500 P 12/23/16 64.5 0.13 0.14
CMCSA 161223P00065000 P 12/23/16 65.0 0.16 0.17
CMCSA 161223P00065500 P 12/23/16 65.5 0.20 0.21
CMCSA 161223P00066000 P 12/23/16 66.0 0.24 0.25
CMCSA 161223P00066500 P 12/23/16 66.5 0.30 0.31
CMCSA 161223P00067000 P 12/23/16 67.0 0.37 0.39
CMCSA 161223P00067500 P 12/23/16 67.5 0.47 0.48
CMCSA 161223P00068000 P 12/23/16 68.0 0.60 0.61
CMCSA 161223P00068500 P 12/23/16 68.5 0.75 0.77
CMCSA 161223P00069000 P 12/23/16 69.0 0.94 0.97
CMCSA 161223P00069500 P 12/23/16 69.5 1.18 1.20
CMCSA 161223P00070000 P 12/23/16 70.0 1.45 1.48
CMCSA 161223P00070500 P 12/23/16 70.5 1.76 1.80
CMCSA 161223P00071000 P 12/23/16 71.0 2.12 2.17
CMCSA 161223P00071500 P 12/23/16 71.5 2.50 2.56
CMCSA 161223P00072000 P 12/23/16 72.0 2.72 3.20
CMCSA 161223P00072500 P 12/23/16 72.5 3.05 3.85
CMCSA 161223P00073000 P 12/23/16 73.0 3.65 4.25
CMCSA 161223P00073500 P 12/23/16 73.5 3.90 4.80
CMCSA 161223P00074000 P 12/23/16 74.0 4.30 5.30
CMCSA 161223P00074500 P 12/23/16 74.5 4.80 5.75
CMCSA 161223P00075000 P 12/23/16 75.0 5.55 6.35
CMCSA 161223P00075500 P 12/23/16 75.5 5.70 6.85
CMCSA 161223P00076500 P 12/23/16 76.5 7.00 7.80
CMCSA 161223P00077000 P 12/23/16 77.0 7.20 8.30
CMCSA 161223P00080000 P 12/23/16 80.0 10.10 11.65
CMCSA 161230C00055000 C 12/30/16 55.0 13.50 14.90
CMCSA 161230C00056000 C 12/30/16 56.0 12.45 14.20
CMCSA 161230C00056500 C 12/30/16 56.5 11.95 13.95
CMCSA 161230C00057000 C 12/30/16 57.0 10.45 14.30
CMCSA 161230C00057500 C 12/30/16 57.5 10.95 13.80
CMCSA 161230C00058000 C 12/30/16 58.0 10.50 13.30
CMCSA 161230C00058500 C 12/30/16 58.5 10.05 12.80
CMCSA 161230C00059000 C 12/30/16 59.0 9.80 12.30
CMCSA 161230C00059500 C 12/30/16 59.5 9.10 11.70
CMCSA 161230C00060000 C 12/30/16 60.0 8.55 10.55
CMCSA 161230C00060500 C 12/30/16 60.5 8.25 10.85
CMCSA 161230C00061000 C 12/30/16 61.0 7.80 9.25
CMCSA 161230C00061500 C 12/30/16 61.5 7.15 9.45
CMCSA 161230C00062000 C 12/30/16 62.0 6.60 9.30
CMCSA 161230C00062500 C 12/30/16 62.5 6.40 8.90
CMCSA 161230C00063000 C 12/30/16 63.0 5.80 6.95
CMCSA 161230C00063500 C 12/30/16 63.5 5.35 7.85
CMCSA 161230C00064000 C 12/30/16 64.0 5.00 6.35
CMCSA 161230C00064500 C 12/30/16 64.5 4.50 6.90
CMCSA 161230C00065000 C 12/30/16 65.0 3.55 4.80
CMCSA 161230C00065500 C 12/30/16 65.5 3.75 5.55
CMCSA 161230C00066000 C 12/30/16 66.0 3.15 3.80
CMCSA 161230C00066500 C 12/30/16 66.5 2.72 3.35
CMCSA 161230C00067000 C 12/30/16 67.0 2.71 2.88
CMCSA 161230C00067500 C 12/30/16 67.5 2.34 2.47
CMCSA 161230C00068000 C 12/30/16 68.0 1.98 2.12
CMCSA 161230C00068500 C 12/30/16 68.5 1.67 1.77
CMCSA 161230C00069000 C 12/30/16 69.0 1.38 1.48
CMCSA 161230C00069500 C 12/30/16 69.5 1.12 1.20
CMCSA 161230C00070000 C 12/30/16 70.0 0.93 0.98
CMCSA 161230C00070500 C 12/30/16 70.5 0.71 0.78
CMCSA 161230C00071000 C 12/30/16 71.0 0.56 0.62
CMCSA 161230C00071500 C 12/30/16 71.5 0.44 0.49
CMCSA 161230C00072000 C 12/30/16 72.0 0.35 0.39
CMCSA 161230C00072500 C 12/30/16 72.5 0.26 0.30
CMCSA 161230C00073000 C 12/30/16 73.0 0.08 0.29
CMCSA 161230C00073500 C 12/30/16 73.5 0.00 0.33
CMCSA 161230C00074000 C 12/30/16 74.0 0.01 0.34
CMCSA 161230C00074500 C 12/30/16 74.5 0.01 0.45
CMCSA 161230C00075000 C 12/30/16 75.0 0.00 0.36
CMCSA 161230C00075500 C 12/30/16 75.5 0.00 0.46
CMCSA 161230C00080000 C 12/30/16 80.0 0.00 0.41
CMCSA 161230P00055000 P 12/30/16 55.0 0.00 0.13
CMCSA 161230P00056000 P 12/30/16 56.0 0.00 0.50
CMCSA 161230P00056500 P 12/30/16 56.5 0.00 0.50
CMCSA 161230P00057000 P 12/30/16 57.0 0.00 0.50
CMCSA 161230P00057500 P 12/30/16 57.5 0.00 0.18
CMCSA 161230P00058000 P 12/30/16 58.0 0.00 0.50
CMCSA 161230P00058500 P 12/30/16 58.5 0.00 0.49
CMCSA 161230P00059000 P 12/30/16 59.0 0.00 0.50
CMCSA 161230P00059500 P 12/30/16 59.5 0.00 0.50
CMCSA 161230P00060000 P 12/30/16 60.0 0.00 0.34
CMCSA 161230P00060500 P 12/30/16 60.5 0.00 0.49
CMCSA 161230P00061000 P 12/30/16 61.0 0.00 0.50
CMCSA 161230P00061500 P 12/30/16 61.5 0.00 0.50
CMCSA 161230P00062000 P 12/30/16 62.0 0.00 0.50
CMCSA 161230P00062500 P 12/30/16 62.5 0.00 0.50
CMCSA 161230P00063000 P 12/30/16 63.0 0.00 0.44
CMCSA 161230P00063500 P 12/30/16 63.5 0.12 0.40
CMCSA 161230P00064000 P 12/30/16 64.0 0.17 0.32
CMCSA 161230P00064500 P 12/30/16 64.5 0.22 0.27
CMCSA 161230P00065000 P 12/30/16 65.0 0.26 0.32
CMCSA 161230P00065500 P 12/30/16 65.5 0.31 0.38
CMCSA 161230P00066000 P 12/30/16 66.0 0.38 0.44
CMCSA 161230P00066500 P 12/30/16 66.5 0.46 0.53
CMCSA 161230P00067000 P 12/30/16 67.0 0.57 0.63
CMCSA 161230P00067500 P 12/30/16 67.5 0.70 0.75
CMCSA 161230P00068000 P 12/30/16 68.0 0.86 0.91
CMCSA 161230P00068500 P 12/30/16 68.5 1.02 1.09
CMCSA 161230P00069000 P 12/30/16 69.0 1.23 1.32
CMCSA 161230P00069500 P 12/30/16 69.5 1.38 1.66
CMCSA 161230P00070000 P 12/30/16 70.0 1.76 1.94
CMCSA 161230P00070500 P 12/30/16 70.5 2.01 2.24
CMCSA 161230P00071000 P 12/30/16 71.0 2.31 2.86
CMCSA 161230P00071500 P 12/30/16 71.5 2.17 3.05
CMCSA 161230P00072000 P 12/30/16 72.0 1.60 3.45
CMCSA 161230P00072500 P 12/30/16 72.5 3.05 3.95
CMCSA 161230P00073000 P 12/30/16 73.0 3.65 4.60
CMCSA 161230P00073500 P 12/30/16 73.5 3.80 5.05
CMCSA 161230P00074000 P 12/30/16 74.0 4.35 6.15
CMCSA 161230P00074500 P 12/30/16 74.5 3.90 7.15
CMCSA 161230P00075000 P 12/30/16 75.0 5.50 7.20
CMCSA 161230P00075500 P 12/30/16 75.5 6.00 7.20
CMCSA 161230P00080000 P 12/30/16 80.0 10.25 12.85
CMCSA 170106C00060000 C 01/06/17 60.0 8.80 11.25
CMCSA 170106C00061500 C 01/06/17 61.5 7.10 8.75
CMCSA 170106C00062000 C 01/06/17 62.0 6.80 8.35
CMCSA 170106C00062500 C 01/06/17 62.5 6.35 7.85
CMCSA 170106C00063000 C 01/06/17 63.0 5.65 8.40
CMCSA 170106C00063500 C 01/06/17 63.5 5.45 6.90
CMCSA 170106C00064000 C 01/06/17 64.0 3.95 7.30
CMCSA 170106C00064500 C 01/06/17 64.5 4.60 5.30
CMCSA 170106C00065000 C 01/06/17 65.0 4.25 4.80
CMCSA 170106C00065500 C 01/06/17 65.5 3.75 4.40
CMCSA 170106C00066000 C 01/06/17 66.0 3.40 4.00
CMCSA 170106C00066500 C 01/06/17 66.5 2.97 4.80
CMCSA 170106C00067000 C 01/06/17 67.0 2.58 2.99
CMCSA 170106C00067500 C 01/06/17 67.5 2.43 2.59
CMCSA 170106C00068000 C 01/06/17 68.0 2.11 2.23
CMCSA 170106C00068500 C 01/06/17 68.5 1.79 1.90
CMCSA 170106C00069000 C 01/06/17 69.0 1.51 1.60
CMCSA 170106C00069500 C 01/06/17 69.5 1.26 1.34
CMCSA 170106C00070000 C 01/06/17 70.0 1.05 1.11
CMCSA 170106C00070500 C 01/06/17 70.5 0.85 0.91
CMCSA 170106C00071000 C 01/06/17 71.0 0.69 0.73
CMCSA 170106C00071500 C 01/06/17 71.5 0.54 0.59
CMCSA 170106C00072000 C 01/06/17 72.0 0.43 0.47
CMCSA 170106C00072500 C 01/06/17 72.5 0.33 0.38
CMCSA 170106C00073000 C 01/06/17 73.0 0.23 0.31
CMCSA 170106C00073500 C 01/06/17 73.5 0.04 0.36
CMCSA 170106C00074000 C 01/06/17 74.0 0.09 0.20
CMCSA 170106C00074500 C 01/06/17 74.5 0.01 0.37
CMCSA 170106C00075000 C 01/06/17 75.0 0.01 0.24
CMCSA 170106C00075500 C 01/06/17 75.5 0.00 0.50
CMCSA 170106C00076500 C 01/06/17 76.5 0.01 0.49
CMCSA 170106C00077000 C 01/06/17 77.0 0.01 0.49
CMCSA 170106C00080000 C 01/06/17 80.0 0.00 0.41
CMCSA 170106P00060000 P 01/06/17 60.0 0.00 0.50
CMCSA 170106P00061500 P 01/06/17 61.5 0.02 0.48
CMCSA 170106P00062000 P 01/06/17 62.0 0.00 0.49
CMCSA 170106P00062500 P 01/06/17 62.5 0.01 0.47
CMCSA 170106P00063000 P 01/06/17 63.0 0.00 0.37
CMCSA 170106P00063500 P 01/06/17 63.5 0.21 0.26
CMCSA 170106P00064000 P 01/06/17 64.0 0.25 0.30
CMCSA 170106P00064500 P 01/06/17 64.5 0.30 0.35
CMCSA 170106P00065000 P 01/06/17 65.0 0.35 0.41
CMCSA 170106P00065500 P 01/06/17 65.5 0.42 0.47
CMCSA 170106P00066000 P 01/06/17 66.0 0.50 0.56
CMCSA 170106P00066500 P 01/06/17 66.5 0.60 0.66
CMCSA 170106P00067000 P 01/06/17 67.0 0.71 0.78
CMCSA 170106P00067500 P 01/06/17 67.5 0.86 0.92
CMCSA 170106P00068000 P 01/06/17 68.0 1.02 1.08
CMCSA 170106P00068500 P 01/06/17 68.5 1.22 1.27
CMCSA 170106P00069000 P 01/06/17 69.0 1.43 1.49
CMCSA 170106P00069500 P 01/06/17 69.5 1.69 1.75
CMCSA 170106P00070000 P 01/06/17 70.0 1.95 2.05
CMCSA 170106P00070500 P 01/06/17 70.5 2.25 2.39
CMCSA 170106P00071000 P 01/06/17 71.0 2.59 2.91
CMCSA 170106P00071500 P 01/06/17 71.5 2.73 3.35
CMCSA 170106P00072000 P 01/06/17 72.0 3.10 3.80
CMCSA 170106P00072500 P 01/06/17 72.5 3.50 4.05
CMCSA 170106P00073000 P 01/06/17 73.0 3.15 4.70
CMCSA 170106P00073500 P 01/06/17 73.5 4.30 5.05
CMCSA 170106P00074000 P 01/06/17 74.0 4.80 5.60
CMCSA 170106P00074500 P 01/06/17 74.5 5.05 6.50
CMCSA 170106P00075000 P 01/06/17 75.0 5.50 8.00
CMCSA 170106P00075500 P 01/06/17 75.5 5.95 7.60
CMCSA 170106P00076500 P 01/06/17 76.5 6.75 8.25
CMCSA 170106P00077000 P 01/06/17 77.0 7.50 8.70
CMCSA 170106P00080000 P 01/06/17 80.0 10.35 11.85
CMCSA 170113C00060000 C 01/13/17 60.0 8.45 11.35
CMCSA 170113C00062000 C 01/13/17 62.0 6.55 8.35
CMCSA 170113C00063000 C 01/13/17 63.0 5.70 7.50
CMCSA 170113C00063500 C 01/13/17 63.5 5.50 6.80
CMCSA 170113C00064000 C 01/13/17 64.0 5.10 5.80
CMCSA 170113C00064500 C 01/13/17 64.5 4.75 5.30
CMCSA 170113C00065000 C 01/13/17 65.0 4.25 4.90
CMCSA 170113C00065500 C 01/13/17 65.5 3.85 4.45
CMCSA 170113C00066000 C 01/13/17 66.0 3.35 4.20
CMCSA 170113C00066500 C 01/13/17 66.5 2.96 3.60
CMCSA 170113C00067000 C 01/13/17 67.0 2.91 3.65
CMCSA 170113C00067500 C 01/13/17 67.5 2.56 2.74
CMCSA 170113C00068000 C 01/13/17 68.0 2.24 2.38
CMCSA 170113C00068500 C 01/13/17 68.5 1.93 2.06
CMCSA 170113C00069000 C 01/13/17 69.0 1.65 2.17
CMCSA 170113C00069500 C 01/13/17 69.5 1.44 1.51
CMCSA 170113C00070000 C 01/13/17 70.0 1.21 1.28
CMCSA 170113C00070500 C 01/13/17 70.5 1.01 1.07
CMCSA 170113C00071000 C 01/13/17 71.0 0.83 0.89
CMCSA 170113C00071500 C 01/13/17 71.5 0.68 0.74
CMCSA 170113C00072000 C 01/13/17 72.0 0.55 0.61
CMCSA 170113C00072500 C 01/13/17 72.5 0.46 0.50
CMCSA 170113C00073000 C 01/13/17 73.0 0.34 0.41
CMCSA 170113C00073500 C 01/13/17 73.5 0.27 0.34
CMCSA 170113C00074000 C 01/13/17 74.0 0.00 0.37
CMCSA 170113C00074500 C 01/13/17 74.5 0.00 0.45
CMCSA 170113C00075000 C 01/13/17 75.0 0.00 0.26
CMCSA 170113C00075500 C 01/13/17 75.5 0.00 0.50
CMCSA 170113C00076000 C 01/13/17 76.0 0.01 0.49
CMCSA 170113C00076500 C 01/13/17 76.5 0.01 0.49
CMCSA 170113C00077000 C 01/13/17 77.0 0.00 0.50
CMCSA 170113C00080000 C 01/13/17 80.0 0.00 0.40
CMCSA 170113P00060000 P 01/13/17 60.0 0.02 0.21
CMCSA 170113P00062000 P 01/13/17 62.0 0.10 0.43
CMCSA 170113P00063000 P 01/13/17 63.0 0.22 0.40
CMCSA 170113P00063500 P 01/13/17 63.5 0.29 0.38
CMCSA 170113P00064000 P 01/13/17 64.0 0.31 0.44
CMCSA 170113P00064500 P 01/13/17 64.5 0.40 0.46
CMCSA 170113P00065000 P 01/13/17 65.0 0.46 0.52
CMCSA 170113P00065500 P 01/13/17 65.5 0.54 0.61
CMCSA 170113P00066000 P 01/13/17 66.0 0.64 0.70
CMCSA 170113P00066500 P 01/13/17 66.5 0.75 0.81
CMCSA 170113P00067000 P 01/13/17 67.0 0.88 0.93
CMCSA 170113P00067500 P 01/13/17 67.5 1.01 1.09
CMCSA 170113P00068000 P 01/13/17 68.0 1.17 1.26
CMCSA 170113P00068500 P 01/13/17 68.5 1.39 1.45
CMCSA 170113P00069000 P 01/13/17 69.0 1.61 1.67
CMCSA 170113P00069500 P 01/13/17 69.5 1.87 1.93
CMCSA 170113P00070000 P 01/13/17 70.0 2.13 2.22
CMCSA 170113P00070500 P 01/13/17 70.5 2.42 2.55
CMCSA 170113P00071000 P 01/13/17 71.0 2.74 3.25
CMCSA 170113P00071500 P 01/13/17 71.5 2.95 3.65
CMCSA 170113P00072000 P 01/13/17 72.0 3.30 3.90
CMCSA 170113P00072500 P 01/13/17 72.5 3.65 4.15
CMCSA 170113P00073000 P 01/13/17 73.0 4.00 4.80
CMCSA 170113P00073500 P 01/13/17 73.5 4.50 5.20
CMCSA 170113P00074000 P 01/13/17 74.0 4.90 5.65
CMCSA 170113P00074500 P 01/13/17 74.5 5.35 6.35
CMCSA 170113P00075000 P 01/13/17 75.0 5.60 7.15
CMCSA 170113P00075500 P 01/13/17 75.5 6.00 7.55
CMCSA 170113P00076000 P 01/13/17 76.0 6.55 8.10
CMCSA 170113P00076500 P 01/13/17 76.5 6.95 8.55
CMCSA 170113P00077000 P 01/13/17 77.0 7.25 8.90
CMCSA 170113P00080000 P 01/13/17 80.0 10.25 11.95
CMCSA 170120C00025000 C 01/20/17 25.0 44.00 44.55
CMCSA 170120C00028000 C 01/20/17 28.0 41.00 41.60
CMCSA 170120C00030000 C 01/20/17 30.0 39.00 39.60
CMCSA 170120C00033000 C 01/20/17 33.0 36.00 36.60
CMCSA 170120C00035000 C 01/20/17 35.0 34.00 34.60
CMCSA 170120C00038000 C 01/20/17 38.0 31.05 31.60
CMCSA 170120C00040000 C 01/20/17 40.0 29.00 29.60
CMCSA 170120C00043000 C 01/20/17 43.0 26.00 26.60
CMCSA 170120C00045000 C 01/20/17 45.0 24.05 24.60
CMCSA 170120C00048000 C 01/20/17 48.0 21.05 21.60
CMCSA 170120C00050000 C 01/20/17 50.0 19.05 19.60
CMCSA 170120C00052500 C 01/20/17 52.5 16.55 17.10
CMCSA 170120C00055000 C 01/20/17 55.0 14.05 14.65
CMCSA 170120C00057500 C 01/20/17 57.5 11.60 12.15
CMCSA 170120C00060000 C 01/20/17 60.0 8.85 9.65
CMCSA 170120C00062500 C 01/20/17 62.5 6.85 7.05
CMCSA 170120C00065000 C 01/20/17 65.0 4.75 4.80
CMCSA 170120C00067500 C 01/20/17 67.5 2.81 2.84
CMCSA 170120C00070000 C 01/20/17 70.0 1.39 1.40
CMCSA 170120C00072500 C 01/20/17 72.5 0.58 0.59
CMCSA 170120C00075000 C 01/20/17 75.0 0.22 0.23
CMCSA 170120C00077500 C 01/20/17 77.5 0.08 0.09
CMCSA 170120C00080000 C 01/20/17 80.0 0.02 0.08
CMCSA 170120C00085000 C 01/20/17 85.0 0.00 0.05
CMCSA 170120C00090000 C 01/20/17 90.0 0.00 0.04
CMCSA 170120P00025000 P 01/20/17 25.0 0.00 0.03
CMCSA 170120P00028000 P 01/20/17 28.0 0.00 0.03
CMCSA 170120P00030000 P 01/20/17 30.0 0.00 0.03
CMCSA 170120P00033000 P 01/20/17 33.0 0.00 0.03
CMCSA 170120P00035000 P 01/20/17 35.0 0.00 0.04
CMCSA 170120P00038000 P 01/20/17 38.0 0.00 0.01
CMCSA 170120P00040000 P 01/20/17 40.0 0.00 0.01
CMCSA 170120P00043000 P 01/20/17 43.0 0.01 0.02
CMCSA 170120P00045000 P 01/20/17 45.0 0.01 0.03
CMCSA 170120P00048000 P 01/20/17 48.0 0.01 0.06
CMCSA 170120P00050000 P 01/20/17 50.0 0.02 0.07
CMCSA 170120P00052500 P 01/20/17 52.5 0.05 0.06
CMCSA 170120P00055000 P 01/20/17 55.0 0.07 0.08
CMCSA 170120P00057500 P 01/20/17 57.5 0.11 0.12
CMCSA 170120P00060000 P 01/20/17 60.0 0.18 0.20
CMCSA 170120P00062500 P 01/20/17 62.5 0.32 0.33
CMCSA 170120P00065000 P 01/20/17 65.0 0.60 0.62
CMCSA 170120P00067500 P 01/20/17 67.5 1.19 1.21
CMCSA 170120P00070000 P 01/20/17 70.0 2.29 2.31
CMCSA 170120P00072500 P 01/20/17 72.5 3.95 4.05
CMCSA 170120P00075000 P 01/20/17 75.0 5.90 6.45
CMCSA 170120P00077500 P 01/20/17 77.5 8.30 9.05
CMCSA 170120P00080000 P 01/20/17 80.0 10.65 11.85
CMCSA 170120P00085000 P 01/20/17 85.0 15.65 16.25
CMCSA 170120P00090000 P 01/20/17 90.0 20.65 21.25
CMCSA 170127C00062000 C 01/27/17 62.0 5.80 9.40
CMCSA 170127C00062500 C 01/27/17 62.5 5.30 8.75
CMCSA 170127C00063000 C 01/27/17 63.0 4.90 8.75
CMCSA 170127C00063500 C 01/27/17 63.5 4.20 8.15
CMCSA 170127C00064000 C 01/27/17 64.0 4.00 7.75
CMCSA 170127C00064500 C 01/27/17 64.5 3.50 7.20
CMCSA 170127C00065000 C 01/27/17 65.0 3.00 6.90
CMCSA 170127C00065500 C 01/27/17 65.5 2.60 6.40
CMCSA 170127C00066000 C 01/27/17 66.0 2.31 6.10
CMCSA 170127C00066500 C 01/27/17 66.5 3.15 5.70
CMCSA 170127C00067000 C 01/27/17 67.0 3.05 3.45
CMCSA 170127C00067500 C 01/27/17 67.5 2.82 3.20
CMCSA 170127C00068000 C 01/27/17 68.0 2.51 2.67
CMCSA 170127C00068500 C 01/27/17 68.5 2.21 2.38
CMCSA 170127C00069000 C 01/27/17 69.0 1.94 2.13
CMCSA 170127C00069500 C 01/27/17 69.5 1.69 1.88
CMCSA 170127C00070000 C 01/27/17 70.0 1.46 1.65
CMCSA 170127C00070500 C 01/27/17 70.5 1.26 1.39
CMCSA 170127C00071000 C 01/27/17 71.0 1.07 1.25
CMCSA 170127C00071500 C 01/27/17 71.5 0.88 1.09
CMCSA 170127C00072000 C 01/27/17 72.0 0.75 0.94
CMCSA 170127C00072500 C 01/27/17 72.5 0.53 0.90
CMCSA 170127C00073000 C 01/27/17 73.0 0.44 0.73
CMCSA 170127C00073500 C 01/27/17 73.5 0.05 0.75
CMCSA 170127C00074000 C 01/27/17 74.0 0.05 2.23
CMCSA 170127C00074500 C 01/27/17 74.5 0.00 2.40
CMCSA 170127C00075000 C 01/27/17 75.0 0.00 1.25
CMCSA 170127C00075500 C 01/27/17 75.5 0.00 2.33
CMCSA 170127C00076000 C 01/27/17 76.0 0.00 2.29
CMCSA 170127C00076500 C 01/27/17 76.5 0.00 2.25
CMCSA 170127P00062000 P 01/27/17 62.0 0.00 2.39
CMCSA 170127P00062500 P 01/27/17 62.5 0.00 1.50
CMCSA 170127P00063000 P 01/27/17 63.0 0.01 1.90
CMCSA 170127P00063500 P 01/27/17 63.5 0.00 1.21
CMCSA 170127P00064000 P 01/27/17 64.0 0.00 0.75
CMCSA 170127P00064500 P 01/27/17 64.5 0.00 2.09
CMCSA 170127P00065000 P 01/27/17 65.0 0.64 0.86
CMCSA 170127P00065500 P 01/27/17 65.5 0.74 0.92
CMCSA 170127P00066000 P 01/27/17 66.0 0.83 1.04
CMCSA 170127P00066500 P 01/27/17 66.5 0.97 1.11
CMCSA 170127P00067000 P 01/27/17 67.0 1.11 1.21
CMCSA 170127P00067500 P 01/27/17 67.5 1.27 1.37
CMCSA 170127P00068000 P 01/27/17 68.0 1.44 1.57
CMCSA 170127P00068500 P 01/27/17 68.5 1.67 1.78
CMCSA 170127P00069000 P 01/27/17 69.0 1.88 2.02
CMCSA 170127P00069500 P 01/27/17 69.5 2.11 2.27
CMCSA 170127P00070000 P 01/27/17 70.0 2.38 2.56
CMCSA 170127P00070500 P 01/27/17 70.5 2.66 2.86
CMCSA 170127P00071000 P 01/27/17 71.0 2.97 3.30
CMCSA 170127P00071500 P 01/27/17 71.5 3.15 5.35
CMCSA 170127P00072000 P 01/27/17 72.0 1.67 5.85
CMCSA 170127P00072500 P 01/27/17 72.5 2.21 6.35
CMCSA 170127P00073000 P 01/27/17 73.0 2.67 6.60
CMCSA 170127P00073500 P 01/27/17 73.5 3.35 7.10
CMCSA 170127P00074000 P 01/27/17 74.0 3.80 7.55
CMCSA 170127P00074500 P 01/27/17 74.5 4.00 8.00
CMCSA 170127P00075000 P 01/27/17 75.0 4.55 8.15
CMCSA 170127P00075500 P 01/27/17 75.5 4.75 8.90
CMCSA 170127P00076000 P 01/27/17 76.0 5.20 9.10
CMCSA 170127P00076500 P 01/27/17 76.5 5.65 9.95
CMCSA 170421C00035000 C 04/21/17 35.0 34.00 34.60
CMCSA 170421C00037500 C 04/21/17 37.5 31.50 32.10
CMCSA 170421C00040000 C 04/21/17 40.0 29.00 29.60
CMCSA 170421C00042500 C 04/21/17 42.5 26.55 27.10
CMCSA 170421C00045000 C 04/21/17 45.0 24.05 24.60
CMCSA 170421C00047500 C 04/21/17 47.5 21.60 22.15
CMCSA 170421C00050000 C 04/21/17 50.0 19.10 19.70
CMCSA 170421C00052500 C 04/21/17 52.5 16.70 17.25
CMCSA 170421C00055000 C 04/21/17 55.0 14.30 14.90
CMCSA 170421C00057500 C 04/21/17 57.5 11.80 12.60
CMCSA 170421C00060000 C 04/21/17 60.0 9.80 10.30
CMCSA 170421C00062500 C 04/21/17 62.5 8.00 8.05
CMCSA 170421C00065000 C 04/21/17 65.0 6.10 6.15
CMCSA 170421C00067500 C 04/21/17 67.5 4.40 4.45
CMCSA 170421C00070000 C 04/21/17 70.0 3.00 3.10
CMCSA 170421C00072500 C 04/21/17 72.5 1.96 1.99
CMCSA 170421C00075000 C 04/21/17 75.0 1.20 1.22
CMCSA 170421C00077500 C 04/21/17 77.5 0.71 0.73
CMCSA 170421C00080000 C 04/21/17 80.0 0.41 0.43
CMCSA 170421C00085000 C 04/21/17 85.0 0.13 0.15
CMCSA 170421C00090000 C 04/21/17 90.0 0.03 0.09
CMCSA 170421C00095000 C 04/21/17 95.0 0.00 0.06
CMCSA 170421C00100000 C 04/21/17 100.0 0.00 0.04
CMCSA 170421P00035000 P 04/21/17 35.0 0.03 0.09
CMCSA 170421P00037500 P 04/21/17 37.5 0.05 0.10
CMCSA 170421P00040000 P 04/21/17 40.0 0.07 0.10
CMCSA 170421P00042500 P 04/21/17 42.5 0.11 0.12
CMCSA 170421P00045000 P 04/21/17 45.0 0.15 0.16
CMCSA 170421P00047500 P 04/21/17 47.5 0.20 0.22
CMCSA 170421P00050000 P 04/21/17 50.0 0.28 0.29
CMCSA 170421P00052500 P 04/21/17 52.5 0.38 0.39
CMCSA 170421P00055000 P 04/21/17 55.0 0.51 0.53
CMCSA 170421P00057500 P 04/21/17 57.5 0.72 0.73
CMCSA 170421P00060000 P 04/21/17 60.0 1.02 1.03
CMCSA 170421P00062500 P 04/21/17 62.5 1.45 1.46
CMCSA 170421P00065000 P 04/21/17 65.0 2.06 2.08
CMCSA 170421P00067500 P 04/21/17 67.5 2.90 2.93
CMCSA 170421P00070000 P 04/21/17 70.0 4.00 4.10
CMCSA 170421P00072500 P 04/21/17 72.5 5.45 5.50
CMCSA 170421P00075000 P 04/21/17 75.0 7.20 7.30
CMCSA 170421P00077500 P 04/21/17 77.5 9.05 9.50
CMCSA 170421P00080000 P 04/21/17 80.0 11.15 11.70
CMCSA 170421P00085000 P 04/21/17 85.0 15.85 16.45
CMCSA 170421P00090000 P 04/21/17 90.0 20.75 21.35
CMCSA 170421P00095000 P 04/21/17 95.0 25.75 26.30
CMCSA 170421P00100000 P 04/21/17 100.0 30.70 31.30
CMCSA 170616C00035000 C 06/16/17 35.0 34.00 34.60
CMCSA 170616C00037500 C 06/16/17 37.5 31.55 32.10
CMCSA 170616C00040000 C 06/16/17 40.0 29.05 29.60
CMCSA 170616C00042500 C 06/16/17 42.5 26.55 27.15
CMCSA 170616C00045000 C 06/16/17 45.0 24.10 24.70
CMCSA 170616C00047500 C 06/16/17 47.5 21.70 22.25
CMCSA 170616C00050000 C 06/16/17 50.0 19.00 20.20
CMCSA 170616C00052500 C 06/16/17 52.5 16.95 17.50
CMCSA 170616C00055000 C 06/16/17 55.0 14.65 15.20
CMCSA 170616C00057500 C 06/16/17 57.5 12.45 13.00
CMCSA 170616C00060000 C 06/16/17 60.0 10.35 10.90
CMCSA 170616C00062500 C 06/16/17 62.5 8.60 8.70
CMCSA 170616C00065000 C 06/16/17 65.0 6.80 6.85
CMCSA 170616C00067500 C 06/16/17 67.5 5.20 5.25
CMCSA 170616C00070000 C 06/16/17 70.0 3.80 3.90
CMCSA 170616C00072500 C 06/16/17 72.5 2.71 2.76
CMCSA 170616C00075000 C 06/16/17 75.0 1.84 1.88
CMCSA 170616C00077500 C 06/16/17 77.5 1.21 1.25
CMCSA 170616C00080000 C 06/16/17 80.0 0.77 0.80
CMCSA 170616C00085000 C 06/16/17 85.0 0.29 0.33
CMCSA 170616C00090000 C 06/16/17 90.0 0.10 0.12
CMCSA 170616C00095000 C 06/16/17 95.0 0.03 0.10
CMCSA 170616C00100000 C 06/16/17 100.0 0.00 0.07
CMCSA 170616P00035000 P 06/16/17 35.0 0.10 0.16
CMCSA 170616P00037500 P 06/16/17 37.5 0.14 0.15
CMCSA 170616P00040000 P 06/16/17 40.0 0.18 0.20
CMCSA 170616P00042500 P 06/16/17 42.5 0.23 0.25
CMCSA 170616P00045000 P 06/16/17 45.0 0.29 0.32
CMCSA 170616P00047500 P 06/16/17 47.5 0.38 0.41
CMCSA 170616P00050000 P 06/16/17 50.0 0.50 0.52
CMCSA 170616P00052500 P 06/16/17 52.5 0.65 0.68
CMCSA 170616P00055000 P 06/16/17 55.0 0.86 0.89
CMCSA 170616P00057500 P 06/16/17 57.5 1.15 1.18
CMCSA 170616P00060000 P 06/16/17 60.0 1.53 1.56
CMCSA 170616P00062500 P 06/16/17 62.5 2.05 2.09
CMCSA 170616P00065000 P 06/16/17 65.0 2.74 2.78
CMCSA 170616P00067500 P 06/16/17 67.5 3.60 3.70
CMCSA 170616P00070000 P 06/16/17 70.0 4.75 4.80
CMCSA 170616P00072500 P 06/16/17 72.5 6.10 6.20
CMCSA 170616P00075000 P 06/16/17 75.0 7.75 7.85
CMCSA 170616P00077500 P 06/16/17 77.5 9.60 9.75
CMCSA 170616P00080000 P 06/16/17 80.0 11.45 12.55
CMCSA 170616P00085000 P 06/16/17 85.0 16.05 16.60
CMCSA 170616P00090000 P 06/16/17 90.0 20.85 21.40
CMCSA 170616P00095000 P 06/16/17 95.0 25.80 26.35
CMCSA 170616P00100000 P 06/16/17 100.0 30.75 31.30
CMCSA 170721C00035000 C 07/21/17 35.0 33.75 34.85
CMCSA 170721C00037500 C 07/21/17 37.5 29.85 33.80
CMCSA 170721C00040000 C 07/21/17 40.0 28.35 30.35
CMCSA 170721C00042500 C 07/21/17 42.5 24.90 28.80
CMCSA 170721C00045000 C 07/21/17 45.0 23.45 25.60
CMCSA 170721C00047500 C 07/21/17 47.5 19.80 24.00
CMCSA 170721C00050000 C 07/21/17 50.0 19.35 20.20
CMCSA 170721C00055000 C 07/21/17 55.0 14.80 15.45
CMCSA 170721C00060000 C 07/21/17 60.0 10.55 11.10
CMCSA 170721C00062500 C 07/21/17 62.5 8.60 9.10
CMCSA 170721C00065000 C 07/21/17 65.0 7.00 7.20
CMCSA 170721C00067500 C 07/21/17 67.5 5.45 5.60
CMCSA 170721C00070000 C 07/21/17 70.0 4.10 4.20
CMCSA 170721C00072500 C 07/21/17 72.5 2.98 3.10
CMCSA 170721C00075000 C 07/21/17 75.0 2.07 2.18
CMCSA 170721C00077500 C 07/21/17 77.5 1.40 1.50
CMCSA 170721C00080000 C 07/21/17 80.0 0.92 1.00
CMCSA 170721C00085000 C 07/21/17 85.0 0.37 0.45
CMCSA 170721C00090000 C 07/21/17 90.0 0.14 0.22
CMCSA 170721C00095000 C 07/21/17 95.0 0.05 0.12
CMCSA 170721C00100000 C 07/21/17 100.0 0.01 0.07
CMCSA 170721P00035000 P 07/21/17 35.0 0.15 0.21
CMCSA 170721P00037500 P 07/21/17 37.5 0.19 0.25
CMCSA 170721P00040000 P 07/21/17 40.0 0.24 0.29
CMCSA 170721P00042500 P 07/21/17 42.5 0.31 0.36
CMCSA 170721P00045000 P 07/21/17 45.0 0.39 0.45
CMCSA 170721P00047500 P 07/21/17 47.5 0.50 0.57
CMCSA 170721P00050000 P 07/21/17 50.0 0.64 0.71
CMCSA 170721P00055000 P 07/21/17 55.0 1.07 1.15
CMCSA 170721P00060000 P 07/21/17 60.0 1.84 1.91
CMCSA 170721P00062500 P 07/21/17 62.5 2.40 2.48
CMCSA 170721P00065000 P 07/21/17 65.0 3.15 3.25
CMCSA 170721P00067500 P 07/21/17 67.5 4.05 4.15
CMCSA 170721P00070000 P 07/21/17 70.0 5.20 5.30
CMCSA 170721P00072500 P 07/21/17 72.5 6.55 6.65
CMCSA 170721P00075000 P 07/21/17 75.0 8.15 8.30
CMCSA 170721P00077500 P 07/21/17 77.5 9.95 10.10
CMCSA 170721P00080000 P 07/21/17 80.0 11.75 12.30
CMCSA 170721P00085000 P 07/21/17 85.0 16.10 17.00
CMCSA 170721P00090000 P 07/21/17 90.0 20.15 22.30
CMCSA 170721P00095000 P 07/21/17 95.0 25.05 27.10
CMCSA 170721P00100000 P 07/21/17 100.0 30.25 32.10
CMCSA 170818C00035000 C 08/18/17 35.0 33.80 34.85
CMCSA 170818C00037500 C 08/18/17 37.5 29.85 33.15
CMCSA 170818C00040000 C 08/18/17 40.0 28.35 30.60
CMCSA 170818C00042500 C 08/18/17 42.5 24.60 28.90
CMCSA 170818C00045000 C 08/18/17 45.0 23.45 25.55
CMCSA 170818C00047500 C 08/18/17 47.5 21.55 23.70
CMCSA 170818C00050000 C 08/18/17 50.0 18.00 20.35
CMCSA 170818C00052500 C 08/18/17 52.5 17.20 17.90
CMCSA 170818C00055000 C 08/18/17 55.0 14.95 15.55
CMCSA 170818C00057500 C 08/18/17 57.5 12.85 13.35
CMCSA 170818C00060000 C 08/18/17 60.0 10.80 11.35
CMCSA 170818C00062500 C 08/18/17 62.5 8.90 9.45
CMCSA 170818C00065000 C 08/18/17 65.0 7.35 7.50
CMCSA 170818C00067500 C 08/18/17 67.5 5.80 5.95
CMCSA 170818C00070000 C 08/18/17 70.0 4.45 4.60
CMCSA 170818C00072500 C 08/18/17 72.5 3.30 3.45
CMCSA 170818C00075000 C 08/18/17 75.0 2.41 2.52
CMCSA 170818C00077500 C 08/18/17 77.5 1.70 1.77
CMCSA 170818C00080000 C 08/18/17 80.0 1.16 1.24
CMCSA 170818C00085000 C 08/18/17 85.0 0.52 0.59
CMCSA 170818C00090000 C 08/18/17 90.0 0.21 0.28
CMCSA 170818C00095000 C 08/18/17 95.0 0.09 0.16
CMCSA 170818P00035000 P 08/18/17 35.0 0.19 0.25
CMCSA 170818P00037500 P 08/18/17 37.5 0.25 0.30
CMCSA 170818P00040000 P 08/18/17 40.0 0.31 0.37
CMCSA 170818P00042500 P 08/18/17 42.5 0.39 0.45
CMCSA 170818P00045000 P 08/18/17 45.0 0.50 0.56
CMCSA 170818P00047500 P 08/18/17 47.5 0.63 0.70
CMCSA 170818P00050000 P 08/18/17 50.0 0.79 0.86
CMCSA 170818P00052500 P 08/18/17 52.5 1.00 1.08
CMCSA 170818P00055000 P 08/18/17 55.0 1.28 1.36
CMCSA 170818P00057500 P 08/18/17 57.5 1.64 1.72
CMCSA 170818P00060000 P 08/18/17 60.0 2.11 2.19
CMCSA 170818P00062500 P 08/18/17 62.5 2.72 2.79
CMCSA 170818P00065000 P 08/18/17 65.0 3.45 3.55
CMCSA 170818P00067500 P 08/18/17 67.5 4.40 4.50
CMCSA 170818P00070000 P 08/18/17 70.0 5.50 5.65
CMCSA 170818P00072500 P 08/18/17 72.5 6.85 7.00
CMCSA 170818P00075000 P 08/18/17 75.0 8.45 8.60
CMCSA 170818P00077500 P 08/18/17 77.5 10.20 10.40
CMCSA 170818P00080000 P 08/18/17 80.0 11.95 12.55
CMCSA 170818P00085000 P 08/18/17 85.0 16.25 17.10
CMCSA 170818P00090000 P 08/18/17 90.0 20.75 22.30
CMCSA 170818P00095000 P 08/18/17 95.0 25.35 27.05
CMCSA 170915C00035000 C 09/15/17 35.0 33.80 34.85
CMCSA 170915C00037500 C 09/15/17 37.5 29.70 33.80
CMCSA 170915C00040000 C 09/15/17 40.0 28.35 30.50
CMCSA 170915C00042500 C 09/15/17 42.5 25.00 28.95
CMCSA 170915C00045000 C 09/15/17 45.0 24.00 25.55
CMCSA 170915C00047500 C 09/15/17 47.5 21.65 23.05
CMCSA 170915C00050000 C 09/15/17 50.0 19.60 20.40
CMCSA 170915C00052500 C 09/15/17 52.5 17.10 18.50
CMCSA 170915C00055000 C 09/15/17 55.0 15.15 15.75
CMCSA 170915C00057500 C 09/15/17 57.5 13.05 13.60
CMCSA 170915C00060000 C 09/15/17 60.0 10.90 11.65
CMCSA 170915C00062500 C 09/15/17 62.5 9.15 9.65
CMCSA 170915C00065000 C 09/15/17 65.0 7.65 7.80
CMCSA 170915C00067500 C 09/15/17 67.5 6.10 6.25
CMCSA 170915C00070000 C 09/15/17 70.0 4.75 4.85
CMCSA 170915C00072500 C 09/15/17 72.5 3.60 3.70
CMCSA 170915C00075000 C 09/15/17 75.0 2.68 2.78
CMCSA 170915C00077500 C 09/15/17 77.5 1.93 2.00
CMCSA 170915C00080000 C 09/15/17 80.0 1.36 1.43
CMCSA 170915C00085000 C 09/15/17 85.0 0.64 0.69
CMCSA 170915C00090000 C 09/15/17 90.0 0.29 0.35
CMCSA 170915C00095000 C 09/15/17 95.0 0.12 0.20
CMCSA 170915P00035000 P 09/15/17 35.0 0.24 0.30
CMCSA 170915P00037500 P 09/15/17 37.5 0.30 0.36
CMCSA 170915P00040000 P 09/15/17 40.0 0.38 0.43
CMCSA 170915P00042500 P 09/15/17 42.5 0.48 0.53
CMCSA 170915P00045000 P 09/15/17 45.0 0.60 0.66
CMCSA 170915P00047500 P 09/15/17 47.5 0.74 0.81
CMCSA 170915P00050000 P 09/15/17 50.0 0.92 0.99
CMCSA 170915P00052500 P 09/15/17 52.5 1.16 1.23
CMCSA 170915P00055000 P 09/15/17 55.0 1.45 1.53
CMCSA 170915P00057500 P 09/15/17 57.5 1.84 1.91
CMCSA 170915P00060000 P 09/15/17 60.0 2.33 2.41
CMCSA 170915P00062500 P 09/15/17 62.5 2.95 3.05
CMCSA 170915P00065000 P 09/15/17 65.0 3.70 3.85
CMCSA 170915P00067500 P 09/15/17 67.5 4.65 4.75
CMCSA 170915P00070000 P 09/15/17 70.0 5.80 5.90
CMCSA 170915P00072500 P 09/15/17 72.5 7.10 7.25
CMCSA 170915P00075000 P 09/15/17 75.0 8.65 8.80
CMCSA 170915P00077500 P 09/15/17 77.5 10.40 10.55
CMCSA 170915P00080000 P 09/15/17 80.0 12.20 12.65
CMCSA 170915P00085000 P 09/15/17 85.0 16.40 16.95
CMCSA 170915P00090000 P 09/15/17 90.0 20.80 21.85
CMCSA 170915P00095000 P 09/15/17 95.0 25.50 26.75
CMCSA 180119C00027500 C 01/19/18 27.5 40.75 44.20
CMCSA 180119C00030000 C 01/19/18 30.0 38.30 41.75
CMCSA 180119C00032500 C 01/19/18 32.5 35.80 39.25
CMCSA 180119C00035000 C 01/19/18 35.0 33.35 36.75
CMCSA 180119C00037500 C 01/19/18 37.5 30.90 34.25
CMCSA 180119C00040000 C 01/19/18 40.0 28.75 30.60
CMCSA 180119C00042500 C 01/19/18 42.5 26.75 27.70
CMCSA 180119C00045000 C 01/19/18 45.0 24.35 25.40
CMCSA 180119C00047500 C 01/19/18 47.5 20.25 24.95
CMCSA 180119C00050000 C 01/19/18 50.0 19.85 20.90
CMCSA 180119C00052500 C 01/19/18 52.5 17.80 18.60
CMCSA 180119C00055000 C 01/19/18 55.0 15.85 16.40
CMCSA 180119C00057500 C 01/19/18 57.5 13.85 14.40
CMCSA 180119C00060000 C 01/19/18 60.0 11.95 12.50
CMCSA 180119C00062500 C 01/19/18 62.5 10.15 10.75
CMCSA 180119C00065000 C 01/19/18 65.0 8.75 8.85
CMCSA 180119C00067500 C 01/19/18 67.5 7.25 7.40
CMCSA 180119C00070000 C 01/19/18 70.0 5.95 6.00
CMCSA 180119C00072500 C 01/19/18 72.5 4.80 4.90
CMCSA 180119C00075000 C 01/19/18 75.0 3.75 3.90
CMCSA 180119C00077500 C 01/19/18 77.5 2.92 3.05
CMCSA 180119C00080000 C 01/19/18 80.0 2.25 2.36
CMCSA 180119C00085000 C 01/19/18 85.0 1.26 1.35
CMCSA 180119C00090000 C 01/19/18 90.0 0.68 0.76
CMCSA 180119C00095000 C 01/19/18 95.0 0.37 0.44
CMCSA 180119P00027500 P 01/19/18 27.5 0.28 0.33
CMCSA 180119P00030000 P 01/19/18 30.0 0.35 0.39
CMCSA 180119P00032500 P 01/19/18 32.5 0.42 0.47
CMCSA 180119P00035000 P 01/19/18 35.0 0.52 0.56
CMCSA 180119P00037500 P 01/19/18 37.5 0.63 0.67
CMCSA 180119P00040000 P 01/19/18 40.0 0.77 0.80
CMCSA 180119P00042500 P 01/19/18 42.5 0.92 0.96
CMCSA 180119P00045000 P 01/19/18 45.0 1.10 1.15
CMCSA 180119P00047500 P 01/19/18 47.5 1.32 1.37
CMCSA 180119P00050000 P 01/19/18 50.0 1.60 1.65
CMCSA 180119P00052500 P 01/19/18 52.5 1.93 1.97
CMCSA 180119P00055000 P 01/19/18 55.0 2.33 2.38
CMCSA 180119P00057500 P 01/19/18 57.5 2.82 2.87
CMCSA 180119P00060000 P 01/19/18 60.0 3.40 3.50
CMCSA 180119P00062500 P 01/19/18 62.5 4.10 4.20
CMCSA 180119P00065000 P 01/19/18 65.0 4.95 5.05
CMCSA 180119P00067500 P 01/19/18 67.5 5.95 6.05
CMCSA 180119P00070000 P 01/19/18 70.0 7.05 7.25
CMCSA 180119P00072500 P 01/19/18 72.5 8.40 8.55
CMCSA 180119P00075000 P 01/19/18 75.0 9.85 10.05
CMCSA 180119P00077500 P 01/19/18 77.5 11.50 11.70
CMCSA 180119P00080000 P 01/19/18 80.0 13.30 13.50
CMCSA 180119P00085000 P 01/19/18 85.0 17.10 17.80
CMCSA 180119P00090000 P 01/19/18 90.0 21.15 22.20
CMCSA 180119P00095000 P 01/19/18 95.0 25.65 27.15
CMCSA 190118C00032500 C 01/18/19 32.5 34.80 39.50
CMCSA 190118C00035000 C 01/18/19 35.0 32.95 36.20
CMCSA 190118C00037500 C 01/18/19 37.5 31.05 33.85
CMCSA 190118C00040000 C 01/18/19 40.0 28.80 31.70
CMCSA 190118C00042500 C 01/18/19 42.5 26.60 29.50
CMCSA 190118C00045000 C 01/18/19 45.0 24.90 26.55
CMCSA 190118C00047500 C 01/18/19 47.5 22.85 24.65
CMCSA 190118C00050000 C 01/18/19 50.0 21.15 22.55
CMCSA 190118C00052500 C 01/18/19 52.5 19.20 20.15
CMCSA 190118C00055000 C 01/18/19 55.0 17.35 19.25
CMCSA 190118C00057500 C 01/18/19 57.5 15.55 16.55
CMCSA 190118C00060000 C 01/18/19 60.0 13.95 14.85
CMCSA 190118C00062500 C 01/18/19 62.5 12.30 13.30
CMCSA 190118C00065000 C 01/18/19 65.0 10.80 11.80
CMCSA 190118C00067500 C 01/18/19 67.5 9.55 10.40
CMCSA 190118C00070000 C 01/18/19 70.0 8.25 8.85
CMCSA 190118C00072500 C 01/18/19 72.5 7.25 7.70
CMCSA 190118C00075000 C 01/18/19 75.0 6.05 6.65
CMCSA 190118C00077500 C 01/18/19 77.5 5.20 5.75
CMCSA 190118C00080000 C 01/18/19 80.0 4.35 4.90
CMCSA 190118C00085000 C 01/18/19 85.0 2.96 3.60
CMCSA 190118C00090000 C 01/18/19 90.0 2.04 2.50
CMCSA 190118C00095000 C 01/18/19 95.0 1.29 1.83
CMCSA 190118C00100000 C 01/18/19 100.0 0.68 1.38
CMCSA 190118P00032500 P 01/18/19 32.5 0.93 1.60
CMCSA 190118P00035000 P 01/18/19 35.0 1.13 1.80
CMCSA 190118P00037500 P 01/18/19 37.5 1.35 2.03
CMCSA 190118P00040000 P 01/18/19 40.0 1.62 2.30
CMCSA 190118P00042500 P 01/18/19 42.5 1.89 2.59
CMCSA 190118P00045000 P 01/18/19 45.0 2.24 2.66
CMCSA 190118P00047500 P 01/18/19 47.5 2.63 2.99
CMCSA 190118P00050000 P 01/18/19 50.0 3.05 3.65
CMCSA 190118P00052500 P 01/18/19 52.5 3.60 4.15
CMCSA 190118P00055000 P 01/18/19 55.0 4.15 4.70
CMCSA 190118P00057500 P 01/18/19 57.5 4.85 5.55
CMCSA 190118P00060000 P 01/18/19 60.0 5.60 6.10
CMCSA 190118P00062500 P 01/18/19 62.5 6.45 6.95
CMCSA 190118P00065000 P 01/18/19 65.0 7.45 7.85
CMCSA 190118P00067500 P 01/18/19 67.5 8.45 8.95
CMCSA 190118P00070000 P 01/18/19 70.0 9.55 10.30
CMCSA 190118P00072500 P 01/18/19 72.5 10.85 12.25
CMCSA 190118P00075000 P 01/18/19 75.0 12.25 13.20
CMCSA 190118P00077500 P 01/18/19 77.5 13.70 15.30
CMCSA 190118P00080000 P 01/18/19 80.0 15.30 16.30
CMCSA 190118P00085000 P 01/18/19 85.0 18.75 20.50
CMCSA 190118P00090000 P 01/18/19 90.0 22.65 23.95
CMCSA 190118P00095000 P 01/18/19 95.0 26.55 28.15
CMCSA 190118P00100000 P 01/18/19 100.0 31.05 32.95

OPRA data is delayed 15 minutes.