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 Sep 27 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMCSA 160930C00055000 C 09/30/16 55.0 10.10 11.85
CMCSA 160930C00056500 C 09/30/16 56.5 8.00 10.65
CMCSA 160930C00057000 C 09/30/16 57.0 7.55 11.05
CMCSA 160930C00057500 C 09/30/16 57.5 7.25 10.35
CMCSA 160930C00058000 C 09/30/16 58.0 6.70 10.10
CMCSA 160930C00058500 C 09/30/16 58.5 7.60 7.95
CMCSA 160930C00059000 C 09/30/16 59.0 6.25 7.60
CMCSA 160930C00059500 C 09/30/16 59.5 6.60 6.95
CMCSA 160930C00060000 C 09/30/16 60.0 6.10 6.45
CMCSA 160930C00060500 C 09/30/16 60.5 5.60 5.90
CMCSA 160930C00061000 C 09/30/16 61.0 5.10 5.45
CMCSA 160930C00061500 C 09/30/16 61.5 4.60 4.85
CMCSA 160930C00062000 C 09/30/16 62.0 4.10 4.40
CMCSA 160930C00062500 C 09/30/16 62.5 3.60 3.95
CMCSA 160930C00063000 C 09/30/16 63.0 3.10 3.45
CMCSA 160930C00063500 C 09/30/16 63.5 2.67 2.76
CMCSA 160930C00064000 C 09/30/16 64.0 2.16 2.26
CMCSA 160930C00064500 C 09/30/16 64.5 1.69 1.78
CMCSA 160930C00065000 C 09/30/16 65.0 1.22 1.31
CMCSA 160930C00065500 C 09/30/16 65.5 0.82 0.88
CMCSA 160930C00066000 C 09/30/16 66.0 0.49 0.53
CMCSA 160930C00066500 C 09/30/16 66.5 0.24 0.27
CMCSA 160930C00067000 C 09/30/16 67.0 0.10 0.13
CMCSA 160930C00067500 C 09/30/16 67.5 0.03 0.07
CMCSA 160930C00068000 C 09/30/16 68.0 0.01 0.04
CMCSA 160930C00068500 C 09/30/16 68.5 0.00 0.02
CMCSA 160930C00069000 C 09/30/16 69.0 0.00 0.02
CMCSA 160930C00069500 C 09/30/16 69.5 0.00 0.13
CMCSA 160930C00070000 C 09/30/16 70.0 0.00 0.12
CMCSA 160930C00070500 C 09/30/16 70.5 0.00 0.10
CMCSA 160930C00071000 C 09/30/16 71.0 0.00 0.44
CMCSA 160930C00071500 C 09/30/16 71.5 0.00 0.10
CMCSA 160930C00072000 C 09/30/16 72.0 0.00 0.39
CMCSA 160930C00072500 C 09/30/16 72.5 0.00 0.11
CMCSA 160930C00073000 C 09/30/16 73.0 0.00 0.11
CMCSA 160930C00073500 C 09/30/16 73.5 0.00 0.44
CMCSA 160930C00074000 C 09/30/16 74.0 0.00 0.11
CMCSA 160930C00074500 C 09/30/16 74.5 0.00 0.44
CMCSA 160930C00075000 C 09/30/16 75.0 0.00 0.40
CMCSA 160930C00076000 C 09/30/16 76.0 0.00 0.16
CMCSA 160930P00055000 P 09/30/16 55.0 0.00 0.33
CMCSA 160930P00056500 P 09/30/16 56.5 0.00 0.44
CMCSA 160930P00057000 P 09/30/16 57.0 0.00 0.45
CMCSA 160930P00057500 P 09/30/16 57.5 0.00 0.11
CMCSA 160930P00058000 P 09/30/16 58.0 0.00 0.13
CMCSA 160930P00058500 P 09/30/16 58.5 0.00 0.12
CMCSA 160930P00059000 P 09/30/16 59.0 0.00 0.10
CMCSA 160930P00059500 P 09/30/16 59.5 0.00 0.49
CMCSA 160930P00060000 P 09/30/16 60.0 0.00 0.16
CMCSA 160930P00060500 P 09/30/16 60.5 0.00 0.02
CMCSA 160930P00061000 P 09/30/16 61.0 0.00 0.03
CMCSA 160930P00061500 P 09/30/16 61.5 0.00 0.02
CMCSA 160930P00062000 P 09/30/16 62.0 0.00 0.02
CMCSA 160930P00062500 P 09/30/16 62.5 0.00 0.02
CMCSA 160930P00063000 P 09/30/16 63.0 0.01 0.02
CMCSA 160930P00063500 P 09/30/16 63.5 0.01 0.03
CMCSA 160930P00064000 P 09/30/16 64.0 0.02 0.05
CMCSA 160930P00064500 P 09/30/16 64.5 0.04 0.06
CMCSA 160930P00065000 P 09/30/16 65.0 0.07 0.12
CMCSA 160930P00065500 P 09/30/16 65.5 0.16 0.19
CMCSA 160930P00066000 P 09/30/16 66.0 0.31 0.34
CMCSA 160930P00066500 P 09/30/16 66.5 0.55 0.60
CMCSA 160930P00067000 P 09/30/16 67.0 0.90 0.96
CMCSA 160930P00067500 P 09/30/16 67.5 1.32 1.41
CMCSA 160930P00068000 P 09/30/16 68.0 1.79 1.88
CMCSA 160930P00068500 P 09/30/16 68.5 2.28 2.36
CMCSA 160930P00069000 P 09/30/16 69.0 2.77 2.86
CMCSA 160930P00069500 P 09/30/16 69.5 3.10 3.40
CMCSA 160930P00070000 P 09/30/16 70.0 3.55 3.90
CMCSA 160930P00070500 P 09/30/16 70.5 4.05 4.40
CMCSA 160930P00071000 P 09/30/16 71.0 4.55 4.90
CMCSA 160930P00071500 P 09/30/16 71.5 5.05 5.40
CMCSA 160930P00072000 P 09/30/16 72.0 5.55 5.90
CMCSA 160930P00072500 P 09/30/16 72.5 6.05 6.40
CMCSA 160930P00073000 P 09/30/16 73.0 6.55 6.90
CMCSA 160930P00073500 P 09/30/16 73.5 6.05 8.20
CMCSA 160930P00074000 P 09/30/16 74.0 7.30 9.40
CMCSA 160930P00074500 P 09/30/16 74.5 7.30 10.25
CMCSA 160930P00075000 P 09/30/16 75.0 8.10 10.80
CMCSA 160930P00076000 P 09/30/16 76.0 9.45 10.70
CMCSA 161007C00055000 C 10/07/16 55.0 10.80 11.60
CMCSA 161007C00056500 C 10/07/16 56.5 7.50 11.85
CMCSA 161007C00057000 C 10/07/16 57.0 8.85 11.20
CMCSA 161007C00057500 C 10/07/16 57.5 6.50 10.85
CMCSA 161007C00058000 C 10/07/16 58.0 6.25 9.75
CMCSA 161007C00058500 C 10/07/16 58.5 7.60 7.95
CMCSA 161007C00059000 C 10/07/16 59.0 7.10 7.45
CMCSA 161007C00059500 C 10/07/16 59.5 6.60 6.95
CMCSA 161007C00060000 C 10/07/16 60.0 6.05 6.45
CMCSA 161007C00060500 C 10/07/16 60.5 5.55 5.95
CMCSA 161007C00061000 C 10/07/16 61.0 5.05 5.45
CMCSA 161007C00061500 C 10/07/16 61.5 4.55 4.95
CMCSA 161007C00062000 C 10/07/16 62.0 4.10 4.45
CMCSA 161007C00062500 C 10/07/16 62.5 3.60 3.95
CMCSA 161007C00063000 C 10/07/16 63.0 3.15 3.45
CMCSA 161007C00063500 C 10/07/16 63.5 2.68 2.78
CMCSA 161007C00064000 C 10/07/16 64.0 2.21 2.30
CMCSA 161007C00064500 C 10/07/16 64.5 1.76 1.83
CMCSA 161007C00065000 C 10/07/16 65.0 1.33 1.40
CMCSA 161007C00065500 C 10/07/16 65.5 0.96 1.01
CMCSA 161007C00066000 C 10/07/16 66.0 0.66 0.69
CMCSA 161007C00066500 C 10/07/16 66.5 0.41 0.44
CMCSA 161007C00067000 C 10/07/16 67.0 0.24 0.28
CMCSA 161007C00067500 C 10/07/16 67.5 0.13 0.19
CMCSA 161007C00068000 C 10/07/16 68.0 0.01 0.11
CMCSA 161007C00068500 C 10/07/16 68.5 0.00 0.13
CMCSA 161007C00069000 C 10/07/16 69.0 0.00 0.08
CMCSA 161007C00069500 C 10/07/16 69.5 0.00 0.04
CMCSA 161007C00070000 C 10/07/16 70.0 0.00 0.05
CMCSA 161007C00070500 C 10/07/16 70.5 0.00 0.30
CMCSA 161007C00071000 C 10/07/16 71.0 0.00 0.10
CMCSA 161007C00071500 C 10/07/16 71.5 0.00 0.10
CMCSA 161007C00072000 C 10/07/16 72.0 0.00 0.10
CMCSA 161007C00072500 C 10/07/16 72.5 0.00 0.10
CMCSA 161007C00073000 C 10/07/16 73.0 0.00 0.10
CMCSA 161007C00073500 C 10/07/16 73.5 0.00 0.10
CMCSA 161007C00074000 C 10/07/16 74.0 0.00 0.10
CMCSA 161007C00074500 C 10/07/16 74.5 0.00 0.10
CMCSA 161007C00075000 C 10/07/16 75.0 0.00 0.10
CMCSA 161007C00076000 C 10/07/16 76.0 0.00 0.10
CMCSA 161007P00055000 P 10/07/16 55.0 0.00 0.11
CMCSA 161007P00056500 P 10/07/16 56.5 0.00 0.11
CMCSA 161007P00057000 P 10/07/16 57.0 0.00 0.11
CMCSA 161007P00057500 P 10/07/16 57.5 0.00 0.09
CMCSA 161007P00058000 P 10/07/16 58.0 0.00 0.50
CMCSA 161007P00058500 P 10/07/16 58.5 0.00 0.12
CMCSA 161007P00059000 P 10/07/16 59.0 0.00 0.50
CMCSA 161007P00059500 P 10/07/16 59.5 0.00 0.50
CMCSA 161007P00060000 P 10/07/16 60.0 0.00 0.16
CMCSA 161007P00060500 P 10/07/16 60.5 0.00 0.33
CMCSA 161007P00061000 P 10/07/16 61.0 0.00 0.34
CMCSA 161007P00061500 P 10/07/16 61.5 0.00 0.34
CMCSA 161007P00062000 P 10/07/16 62.0 0.00 0.19
CMCSA 161007P00062500 P 10/07/16 62.5 0.00 0.22
CMCSA 161007P00063000 P 10/07/16 63.0 0.00 0.13
CMCSA 161007P00063500 P 10/07/16 63.5 0.11 0.16
CMCSA 161007P00064000 P 10/07/16 64.0 0.16 0.21
CMCSA 161007P00064500 P 10/07/16 64.5 0.25 0.29
CMCSA 161007P00065000 P 10/07/16 65.0 0.36 0.39
CMCSA 161007P00065500 P 10/07/16 65.5 0.51 0.54
CMCSA 161007P00066000 P 10/07/16 66.0 0.72 0.75
CMCSA 161007P00066500 P 10/07/16 66.5 0.98 1.03
CMCSA 161007P00067000 P 10/07/16 67.0 1.31 1.36
CMCSA 161007P00067500 P 10/07/16 67.5 1.69 1.76
CMCSA 161007P00068000 P 10/07/16 68.0 2.12 2.20
CMCSA 161007P00068500 P 10/07/16 68.5 2.57 2.67
CMCSA 161007P00069000 P 10/07/16 69.0 3.00 3.20
CMCSA 161007P00069500 P 10/07/16 69.5 3.35 3.70
CMCSA 161007P00070000 P 10/07/16 70.0 3.90 4.20
CMCSA 161007P00070500 P 10/07/16 70.5 4.35 4.70
CMCSA 161007P00071000 P 10/07/16 71.0 4.85 5.15
CMCSA 161007P00071500 P 10/07/16 71.5 5.35 5.65
CMCSA 161007P00072000 P 10/07/16 72.0 5.85 6.15
CMCSA 161007P00072500 P 10/07/16 72.5 6.35 6.65
CMCSA 161007P00073000 P 10/07/16 73.0 6.85 7.15
CMCSA 161007P00073500 P 10/07/16 73.5 5.80 9.80
CMCSA 161007P00074000 P 10/07/16 74.0 7.05 10.05
CMCSA 161007P00074500 P 10/07/16 74.5 6.60 10.75
CMCSA 161007P00075000 P 10/07/16 75.0 7.45 11.15
CMCSA 161007P00076000 P 10/07/16 76.0 9.45 10.45
CMCSA 161014C00055000 C 10/14/16 55.0 10.80 11.60
CMCSA 161014C00058000 C 10/14/16 58.0 6.30 9.30
CMCSA 161014C00058500 C 10/14/16 58.5 7.55 7.95
CMCSA 161014C00059000 C 10/14/16 59.0 7.05 7.45
CMCSA 161014C00059500 C 10/14/16 59.5 6.55 6.95
CMCSA 161014C00060000 C 10/14/16 60.0 6.05 6.45
CMCSA 161014C00060500 C 10/14/16 60.5 5.55 5.95
CMCSA 161014C00061000 C 10/14/16 61.0 5.05 5.45
CMCSA 161014C00061500 C 10/14/16 61.5 4.60 4.95
CMCSA 161014C00062000 C 10/14/16 62.0 4.15 4.45
CMCSA 161014C00062500 C 10/14/16 62.5 3.65 4.00
CMCSA 161014C00063000 C 10/14/16 63.0 3.15 3.50
CMCSA 161014C00063500 C 10/14/16 63.5 2.73 2.82
CMCSA 161014C00064000 C 10/14/16 64.0 2.28 2.37
CMCSA 161014C00064500 C 10/14/16 64.5 1.87 1.94
CMCSA 161014C00065000 C 10/14/16 65.0 1.49 1.53
CMCSA 161014C00065500 C 10/14/16 65.5 1.15 1.18
CMCSA 161014C00066000 C 10/14/16 66.0 0.85 0.88
CMCSA 161014C00066500 C 10/14/16 66.5 0.60 0.63
CMCSA 161014C00067000 C 10/14/16 67.0 0.40 0.44
CMCSA 161014C00067500 C 10/14/16 67.5 0.26 0.30
CMCSA 161014C00068000 C 10/14/16 68.0 0.01 0.23
CMCSA 161014C00068500 C 10/14/16 68.5 0.00 0.14
CMCSA 161014C00069000 C 10/14/16 69.0 0.00 0.11
CMCSA 161014C00069500 C 10/14/16 69.5 0.00 0.10
CMCSA 161014C00070000 C 10/14/16 70.0 0.00 0.05
CMCSA 161014C00070500 C 10/14/16 70.5 0.00 0.05
CMCSA 161014C00071000 C 10/14/16 71.0 0.00 0.05
CMCSA 161014C00071500 C 10/14/16 71.5 0.00 0.05
CMCSA 161014C00072000 C 10/14/16 72.0 0.00 0.10
CMCSA 161014C00072500 C 10/14/16 72.5 0.00 0.05
CMCSA 161014C00073500 C 10/14/16 73.5 0.00 0.05
CMCSA 161014C00075000 C 10/14/16 75.0 0.00 0.05
CMCSA 161014P00055000 P 10/14/16 55.0 0.00 0.34
CMCSA 161014P00058000 P 10/14/16 58.0 0.00 0.49
CMCSA 161014P00058500 P 10/14/16 58.5 0.00 0.12
CMCSA 161014P00059000 P 10/14/16 59.0 0.00 0.50
CMCSA 161014P00059500 P 10/14/16 59.5 0.00 0.15
CMCSA 161014P00060000 P 10/14/16 60.0 0.00 0.16
CMCSA 161014P00060500 P 10/14/16 60.5 0.00 0.22
CMCSA 161014P00061000 P 10/14/16 61.0 0.01 0.29
CMCSA 161014P00061500 P 10/14/16 61.5 0.00 0.25
CMCSA 161014P00062000 P 10/14/16 62.0 0.00 0.18
CMCSA 161014P00062500 P 10/14/16 62.5 0.13 0.19
CMCSA 161014P00063000 P 10/14/16 63.0 0.18 0.23
CMCSA 161014P00063500 P 10/14/16 63.5 0.23 0.30
CMCSA 161014P00064000 P 10/14/16 64.0 0.32 0.37
CMCSA 161014P00064500 P 10/14/16 64.5 0.42 0.47
CMCSA 161014P00065000 P 10/14/16 65.0 0.55 0.59
CMCSA 161014P00065500 P 10/14/16 65.5 0.71 0.75
CMCSA 161014P00066000 P 10/14/16 66.0 0.92 0.96
CMCSA 161014P00066500 P 10/14/16 66.5 1.17 1.21
CMCSA 161014P00067000 P 10/14/16 67.0 1.47 1.53
CMCSA 161014P00067500 P 10/14/16 67.5 1.81 1.90
CMCSA 161014P00068000 P 10/14/16 68.0 2.22 2.29
CMCSA 161014P00068500 P 10/14/16 68.5 2.64 2.74
CMCSA 161014P00069000 P 10/14/16 69.0 3.00 3.25
CMCSA 161014P00069500 P 10/14/16 69.5 3.35 3.70
CMCSA 161014P00070000 P 10/14/16 70.0 3.85 4.25
CMCSA 161014P00070500 P 10/14/16 70.5 4.35 4.75
CMCSA 161014P00071000 P 10/14/16 71.0 4.85 5.20
CMCSA 161014P00071500 P 10/14/16 71.5 5.30 5.70
CMCSA 161014P00072000 P 10/14/16 72.0 5.85 6.20
CMCSA 161014P00072500 P 10/14/16 72.5 6.35 6.70
CMCSA 161014P00073500 P 10/14/16 73.5 6.30 9.55
CMCSA 161014P00075000 P 10/14/16 75.0 8.70 9.40
CMCSA 161021C00030000 C 10/21/16 30.0 35.40 36.80
CMCSA 161021C00032500 C 10/21/16 32.5 31.70 35.75
CMCSA 161021C00035000 C 10/21/16 35.0 29.05 33.25
CMCSA 161021C00037500 C 10/21/16 37.5 26.60 30.75
CMCSA 161021C00040000 C 10/21/16 40.0 24.00 27.55
CMCSA 161021C00042500 C 10/21/16 42.5 21.55 25.05
CMCSA 161021C00045000 C 10/21/16 45.0 19.00 23.25
CMCSA 161021C00047500 C 10/21/16 47.5 16.75 20.75
CMCSA 161021C00050000 C 10/21/16 50.0 15.65 17.00
CMCSA 161021C00052500 C 10/21/16 52.5 12.60 14.55
CMCSA 161021C00055000 C 10/21/16 55.0 10.60 11.40
CMCSA 161021C00057500 C 10/21/16 57.5 8.15 9.00
CMCSA 161021C00058500 C 10/21/16 58.5 7.55 8.00
CMCSA 161021C00059000 C 10/21/16 59.0 7.05 7.40
CMCSA 161021C00059500 C 10/21/16 59.5 6.55 6.95
CMCSA 161021C00060000 C 10/21/16 60.0 6.05 6.40
CMCSA 161021C00060500 C 10/21/16 60.5 5.55 6.00
CMCSA 161021C00061000 C 10/21/16 61.0 5.15 5.45
CMCSA 161021C00061500 C 10/21/16 61.5 4.65 4.95
CMCSA 161021C00062000 C 10/21/16 62.0 4.10 4.50
CMCSA 161021C00062500 C 10/21/16 62.5 3.70 4.00
CMCSA 161021C00063000 C 10/21/16 63.0 3.25 3.50
CMCSA 161021C00063500 C 10/21/16 63.5 2.83 2.89
CMCSA 161021C00064000 C 10/21/16 64.0 2.41 2.46
CMCSA 161021C00064500 C 10/21/16 64.5 2.00 2.06
CMCSA 161021C00065000 C 10/21/16 65.0 1.64 1.69
CMCSA 161021C00065500 C 10/21/16 65.5 1.31 1.35
CMCSA 161021C00066000 C 10/21/16 66.0 1.04 1.06
CMCSA 161021C00066500 C 10/21/16 66.5 0.79 0.81
CMCSA 161021C00067000 C 10/21/16 67.0 0.58 0.60
CMCSA 161021C00067500 C 10/21/16 67.5 0.41 0.43
CMCSA 161021C00068000 C 10/21/16 68.0 0.29 0.30
CMCSA 161021C00068500 C 10/21/16 68.5 0.19 0.21
CMCSA 161021C00069000 C 10/21/16 69.0 0.13 0.14
CMCSA 161021C00069500 C 10/21/16 69.5 0.08 0.10
CMCSA 161021C00070000 C 10/21/16 70.0 0.05 0.07
CMCSA 161021C00070500 C 10/21/16 70.5 0.03 0.05
CMCSA 161021C00071000 C 10/21/16 71.0 0.02 0.05
CMCSA 161021C00071500 C 10/21/16 71.5 0.01 0.03
CMCSA 161021C00072000 C 10/21/16 72.0 0.00 0.05
CMCSA 161021C00072500 C 10/21/16 72.5 0.00 0.05
CMCSA 161021C00073000 C 10/21/16 73.0 0.00 0.05
CMCSA 161021C00075000 C 10/21/16 75.0 0.00 0.05
CMCSA 161021C00077500 C 10/21/16 77.5 0.00 0.04
CMCSA 161021C00080000 C 10/21/16 80.0 0.00 0.03
CMCSA 161021C00085000 C 10/21/16 85.0 0.00 0.03
CMCSA 161021P00030000 P 10/21/16 30.0 0.00 0.03
CMCSA 161021P00032500 P 10/21/16 32.5 0.00 0.03
CMCSA 161021P00035000 P 10/21/16 35.0 0.00 0.03
CMCSA 161021P00037500 P 10/21/16 37.5 0.00 0.04
CMCSA 161021P00040000 P 10/21/16 40.0 0.00 0.01
CMCSA 161021P00042500 P 10/21/16 42.5 0.00 0.01
CMCSA 161021P00045000 P 10/21/16 45.0 0.00 0.01
CMCSA 161021P00047500 P 10/21/16 47.5 0.00 0.01
CMCSA 161021P00050000 P 10/21/16 50.0 0.00 0.02
CMCSA 161021P00052500 P 10/21/16 52.5 0.00 0.03
CMCSA 161021P00055000 P 10/21/16 55.0 0.02 0.03
CMCSA 161021P00057500 P 10/21/16 57.5 0.05 0.06
CMCSA 161021P00058500 P 10/21/16 58.5 0.07 0.08
CMCSA 161021P00059000 P 10/21/16 59.0 0.08 0.09
CMCSA 161021P00059500 P 10/21/16 59.5 0.09 0.11
CMCSA 161021P00060000 P 10/21/16 60.0 0.10 0.12
CMCSA 161021P00060500 P 10/21/16 60.5 0.12 0.14
CMCSA 161021P00061000 P 10/21/16 61.0 0.15 0.17
CMCSA 161021P00061500 P 10/21/16 61.5 0.18 0.20
CMCSA 161021P00062000 P 10/21/16 62.0 0.21 0.24
CMCSA 161021P00062500 P 10/21/16 62.5 0.26 0.28
CMCSA 161021P00063000 P 10/21/16 63.0 0.31 0.34
CMCSA 161021P00063500 P 10/21/16 63.5 0.39 0.41
CMCSA 161021P00064000 P 10/21/16 64.0 0.48 0.50
CMCSA 161021P00064500 P 10/21/16 64.5 0.59 0.61
CMCSA 161021P00065000 P 10/21/16 65.0 0.73 0.75
CMCSA 161021P00065500 P 10/21/16 65.5 0.90 0.92
CMCSA 161021P00066000 P 10/21/16 66.0 1.10 1.13
CMCSA 161021P00066500 P 10/21/16 66.5 1.35 1.39
CMCSA 161021P00067000 P 10/21/16 67.0 1.64 1.68
CMCSA 161021P00067500 P 10/21/16 67.5 1.98 2.02
CMCSA 161021P00068000 P 10/21/16 68.0 2.35 2.41
CMCSA 161021P00068500 P 10/21/16 68.5 2.75 2.81
CMCSA 161021P00069000 P 10/21/16 69.0 3.05 3.30
CMCSA 161021P00069500 P 10/21/16 69.5 3.45 3.75
CMCSA 161021P00070000 P 10/21/16 70.0 3.90 4.20
CMCSA 161021P00070500 P 10/21/16 70.5 4.35 4.75
CMCSA 161021P00071000 P 10/21/16 71.0 4.85 5.25
CMCSA 161021P00071500 P 10/21/16 71.5 5.30 5.70
CMCSA 161021P00072000 P 10/21/16 72.0 5.85 6.20
CMCSA 161021P00072500 P 10/21/16 72.5 6.35 6.65
CMCSA 161021P00073000 P 10/21/16 73.0 6.85 7.15
CMCSA 161021P00075000 P 10/21/16 75.0 7.25 9.85
CMCSA 161021P00077500 P 10/21/16 77.5 9.70 12.75
CMCSA 161021P00080000 P 10/21/16 80.0 12.10 15.20
CMCSA 161021P00085000 P 10/21/16 85.0 18.45 20.20
CMCSA 161028C00050000 C 10/28/16 50.0 16.00 16.60
CMCSA 161028C00055000 C 10/28/16 55.0 9.30 13.05
CMCSA 161028C00058500 C 10/28/16 58.5 7.60 8.00
CMCSA 161028C00059000 C 10/28/16 59.0 7.10 7.50
CMCSA 161028C00059500 C 10/28/16 59.5 6.65 7.00
CMCSA 161028C00060000 C 10/28/16 60.0 6.15 6.50
CMCSA 161028C00060500 C 10/28/16 60.5 5.65 6.05
CMCSA 161028C00061000 C 10/28/16 61.0 5.20 5.55
CMCSA 161028C00061500 C 10/28/16 61.5 4.70 5.10
CMCSA 161028C00062000 C 10/28/16 62.0 4.30 4.65
CMCSA 161028C00062500 C 10/28/16 62.5 3.85 4.20
CMCSA 161028C00063000 C 10/28/16 63.0 3.45 3.75
CMCSA 161028C00063500 C 10/28/16 63.5 3.05 3.35
CMCSA 161028C00064000 C 10/28/16 64.0 2.73 2.82
CMCSA 161028C00064500 C 10/28/16 64.5 2.38 2.47
CMCSA 161028C00065000 C 10/28/16 65.0 2.05 2.13
CMCSA 161028C00065500 C 10/28/16 65.5 1.75 1.81
CMCSA 161028C00066000 C 10/28/16 66.0 1.47 1.53
CMCSA 161028C00066500 C 10/28/16 66.5 1.22 1.28
CMCSA 161028C00067000 C 10/28/16 67.0 1.00 1.04
CMCSA 161028C00067500 C 10/28/16 67.5 0.80 0.84
CMCSA 161028C00068000 C 10/28/16 68.0 0.63 0.68
CMCSA 161028C00068500 C 10/28/16 68.5 0.49 0.53
CMCSA 161028C00069000 C 10/28/16 69.0 0.38 0.43
CMCSA 161028C00069500 C 10/28/16 69.5 0.29 0.33
CMCSA 161028C00070000 C 10/28/16 70.0 0.03 0.29
CMCSA 161028C00070500 C 10/28/16 70.5 0.00 0.46
CMCSA 161028C00071000 C 10/28/16 71.0 0.00 0.49
CMCSA 161028C00071500 C 10/28/16 71.5 0.00 0.49
CMCSA 161028C00072000 C 10/28/16 72.0 0.00 0.49
CMCSA 161028C00072500 C 10/28/16 72.5 0.00 0.31
CMCSA 161028C00073000 C 10/28/16 73.0 0.00 0.49
CMCSA 161028C00075000 C 10/28/16 75.0 0.00 0.50
CMCSA 161028P00050000 P 10/28/16 50.0 0.00 0.16
CMCSA 161028P00055000 P 10/28/16 55.0 0.02 0.34
CMCSA 161028P00058500 P 10/28/16 58.5 0.02 0.48
CMCSA 161028P00059000 P 10/28/16 59.0 0.05 0.46
CMCSA 161028P00059500 P 10/28/16 59.5 0.10 0.44
CMCSA 161028P00060000 P 10/28/16 60.0 0.17 0.43
CMCSA 161028P00060500 P 10/28/16 60.5 0.23 0.46
CMCSA 161028P00061000 P 10/28/16 61.0 0.28 0.39
CMCSA 161028P00061500 P 10/28/16 61.5 0.32 0.42
CMCSA 161028P00062000 P 10/28/16 62.0 0.39 0.47
CMCSA 161028P00062500 P 10/28/16 62.5 0.47 0.56
CMCSA 161028P00063000 P 10/28/16 63.0 0.57 0.65
CMCSA 161028P00063500 P 10/28/16 63.5 0.68 0.75
CMCSA 161028P00064000 P 10/28/16 64.0 0.80 0.87
CMCSA 161028P00064500 P 10/28/16 64.5 0.95 1.02
CMCSA 161028P00065000 P 10/28/16 65.0 1.12 1.18
CMCSA 161028P00065500 P 10/28/16 65.5 1.31 1.37
CMCSA 161028P00066000 P 10/28/16 66.0 1.53 1.59
CMCSA 161028P00066500 P 10/28/16 66.5 1.78 1.84
CMCSA 161028P00067000 P 10/28/16 67.0 2.05 2.12
CMCSA 161028P00067500 P 10/28/16 67.5 2.35 2.41
CMCSA 161028P00068000 P 10/28/16 68.0 2.68 2.77
CMCSA 161028P00068500 P 10/28/16 68.5 3.00 3.15
CMCSA 161028P00069000 P 10/28/16 69.0 3.25 3.55
CMCSA 161028P00069500 P 10/28/16 69.5 3.65 4.00
CMCSA 161028P00070000 P 10/28/16 70.0 4.05 4.40
CMCSA 161028P00070500 P 10/28/16 70.5 4.50 4.85
CMCSA 161028P00071000 P 10/28/16 71.0 4.90 5.35
CMCSA 161028P00071500 P 10/28/16 71.5 5.40 5.80
CMCSA 161028P00072000 P 10/28/16 72.0 5.90 6.30
CMCSA 161028P00072500 P 10/28/16 72.5 6.35 6.75
CMCSA 161028P00073000 P 10/28/16 73.0 6.85 7.25
CMCSA 161028P00075000 P 10/28/16 75.0 8.85 9.40
CMCSA 161104C00055000 C 11/04/16 55.0 10.85 11.55
CMCSA 161104C00058500 C 11/04/16 58.5 7.60 8.00
CMCSA 161104C00059000 C 11/04/16 59.0 7.10 7.50
CMCSA 161104C00059500 C 11/04/16 59.5 6.65 7.00
CMCSA 161104C00060000 C 11/04/16 60.0 6.15 6.55
CMCSA 161104C00060500 C 11/04/16 60.5 5.70 6.10
CMCSA 161104C00061000 C 11/04/16 61.0 5.25 5.60
CMCSA 161104C00061500 C 11/04/16 61.5 4.80 5.15
CMCSA 161104C00062000 C 11/04/16 62.0 4.40 4.70
CMCSA 161104C00062500 C 11/04/16 62.5 3.95 4.25
CMCSA 161104C00063000 C 11/04/16 63.0 3.55 3.80
CMCSA 161104C00063500 C 11/04/16 63.5 3.20 3.45
CMCSA 161104C00064000 C 11/04/16 64.0 2.86 3.10
CMCSA 161104C00064500 C 11/04/16 64.5 2.51 2.56
CMCSA 161104C00065000 C 11/04/16 65.0 2.18 2.23
CMCSA 161104C00065500 C 11/04/16 65.5 1.88 1.92
CMCSA 161104C00066000 C 11/04/16 66.0 1.60 1.64
CMCSA 161104C00066500 C 11/04/16 66.5 1.34 1.38
CMCSA 161104C00067000 C 11/04/16 67.0 1.11 1.15
CMCSA 161104C00067500 C 11/04/16 67.5 0.91 0.95
CMCSA 161104C00068000 C 11/04/16 68.0 0.73 0.77
CMCSA 161104C00068500 C 11/04/16 68.5 0.58 0.62
CMCSA 161104C00069000 C 11/04/16 69.0 0.45 0.51
CMCSA 161104C00069500 C 11/04/16 69.5 0.34 0.41
CMCSA 161104C00070000 C 11/04/16 70.0 0.27 0.32
CMCSA 161104C00070500 C 11/04/16 70.5 0.00 0.46
CMCSA 161104C00071000 C 11/04/16 71.0 0.02 0.46
CMCSA 161104C00071500 C 11/04/16 71.5 0.00 0.50
CMCSA 161104C00072000 C 11/04/16 72.0 0.00 0.49
CMCSA 161104C00072500 C 11/04/16 72.5 0.00 0.50
CMCSA 161104C00073000 C 11/04/16 73.0 0.00 0.49
CMCSA 161104C00073500 C 11/04/16 73.5 0.00 0.49
CMCSA 161104C00075000 C 11/04/16 75.0 0.00 0.50
CMCSA 161104P00055000 P 11/04/16 55.0 0.01 0.32
CMCSA 161104P00058500 P 11/04/16 58.5 0.10 0.44
CMCSA 161104P00059000 P 11/04/16 59.0 0.13 0.47
CMCSA 161104P00059500 P 11/04/16 59.5 0.20 0.47
CMCSA 161104P00060000 P 11/04/16 60.0 0.26 0.47
CMCSA 161104P00060500 P 11/04/16 60.5 0.30 0.39
CMCSA 161104P00061000 P 11/04/16 61.0 0.35 0.42
CMCSA 161104P00061500 P 11/04/16 61.5 0.41 0.49
CMCSA 161104P00062000 P 11/04/16 62.0 0.48 0.55
CMCSA 161104P00062500 P 11/04/16 62.5 0.58 0.63
CMCSA 161104P00063000 P 11/04/16 63.0 0.68 0.73
CMCSA 161104P00063500 P 11/04/16 63.5 0.79 0.84
CMCSA 161104P00064000 P 11/04/16 64.0 0.92 0.97
CMCSA 161104P00064500 P 11/04/16 64.5 1.07 1.12
CMCSA 161104P00065000 P 11/04/16 65.0 1.24 1.29
CMCSA 161104P00065500 P 11/04/16 65.5 1.43 1.47
CMCSA 161104P00066000 P 11/04/16 66.0 1.65 1.71
CMCSA 161104P00066500 P 11/04/16 66.5 1.89 1.96
CMCSA 161104P00067000 P 11/04/16 67.0 2.16 2.23
CMCSA 161104P00067500 P 11/04/16 67.5 2.45 2.54
CMCSA 161104P00068000 P 11/04/16 68.0 2.77 2.87
CMCSA 161104P00068500 P 11/04/16 68.5 3.00 3.25
CMCSA 161104P00069000 P 11/04/16 69.0 3.30 3.65
CMCSA 161104P00069500 P 11/04/16 69.5 3.70 4.10
CMCSA 161104P00070000 P 11/04/16 70.0 4.10 4.45
CMCSA 161104P00070500 P 11/04/16 70.5 4.50 4.90
CMCSA 161104P00071000 P 11/04/16 71.0 5.00 5.35
CMCSA 161104P00071500 P 11/04/16 71.5 5.40 5.85
CMCSA 161104P00072000 P 11/04/16 72.0 5.95 6.30
CMCSA 161104P00072500 P 11/04/16 72.5 6.35 6.80
CMCSA 161104P00073000 P 11/04/16 73.0 6.80 7.25
CMCSA 161104P00073500 P 11/04/16 73.5 7.15 8.50
CMCSA 161104P00075000 P 11/04/16 75.0 8.75 9.40
CMCSA 161118C00032500 C 11/18/16 32.5 32.85 34.25
CMCSA 161118C00035000 C 11/18/16 35.0 29.25 32.55
CMCSA 161118C00037500 C 11/18/16 37.5 26.55 30.05
CMCSA 161118C00040000 C 11/18/16 40.0 24.25 27.55
CMCSA 161118C00042500 C 11/18/16 42.5 21.75 25.05
CMCSA 161118C00045000 C 11/18/16 45.0 20.00 22.75
CMCSA 161118C00047500 C 11/18/16 47.5 17.65 20.35
CMCSA 161118C00050000 C 11/18/16 50.0 15.15 16.75
CMCSA 161118C00055000 C 11/18/16 55.0 10.55 11.50
CMCSA 161118C00057500 C 11/18/16 57.5 8.10 9.05
CMCSA 161118C00060000 C 11/18/16 60.0 6.35 6.60
CMCSA 161118C00062500 C 11/18/16 62.5 4.20 4.50
CMCSA 161118C00065000 C 11/18/16 65.0 2.46 2.51
CMCSA 161118C00067500 C 11/18/16 67.5 1.17 1.19
CMCSA 161118C00070000 C 11/18/16 70.0 0.43 0.44
CMCSA 161118C00072500 C 11/18/16 72.5 0.12 0.13
CMCSA 161118C00075000 C 11/18/16 75.0 0.03 0.04
CMCSA 161118C00080000 C 11/18/16 80.0 0.00 0.04
CMCSA 161118C00085000 C 11/18/16 85.0 0.00 0.04
CMCSA 161118C00090000 C 11/18/16 90.0 0.00 0.03
CMCSA 161118C00095000 C 11/18/16 95.0 0.00 0.03
CMCSA 161118P00032500 P 11/18/16 32.5 0.00 0.04
CMCSA 161118P00035000 P 11/18/16 35.0 0.00 0.04
CMCSA 161118P00037500 P 11/18/16 37.5 0.00 0.04
CMCSA 161118P00040000 P 11/18/16 40.0 0.00 0.02
CMCSA 161118P00042500 P 11/18/16 42.5 0.00 0.03
CMCSA 161118P00045000 P 11/18/16 45.0 0.01 0.03
CMCSA 161118P00047500 P 11/18/16 47.5 0.03 0.04
CMCSA 161118P00050000 P 11/18/16 50.0 0.05 0.06
CMCSA 161118P00055000 P 11/18/16 55.0 0.13 0.15
CMCSA 161118P00057500 P 11/18/16 57.5 0.24 0.26
CMCSA 161118P00060000 P 11/18/16 60.0 0.44 0.46
CMCSA 161118P00062500 P 11/18/16 62.5 0.82 0.84
CMCSA 161118P00065000 P 11/18/16 65.0 1.51 1.54
CMCSA 161118P00067500 P 11/18/16 67.5 2.68 2.74
CMCSA 161118P00070000 P 11/18/16 70.0 4.25 4.60
CMCSA 161118P00072500 P 11/18/16 72.5 6.35 6.75
CMCSA 161118P00075000 P 11/18/16 75.0 8.85 9.75
CMCSA 161118P00080000 P 11/18/16 80.0 13.35 15.10
CMCSA 161118P00085000 P 11/18/16 85.0 17.45 20.85
CMCSA 161118P00090000 P 11/18/16 90.0 22.30 25.45
CMCSA 161118P00095000 P 11/18/16 95.0 28.85 29.75
CMCSA 161216C00050000 C 12/16/16 50.0 15.70 16.45
CMCSA 161216C00055000 C 12/16/16 55.0 10.65 11.55
CMCSA 161216C00057500 C 12/16/16 57.5 8.45 9.35
CMCSA 161216C00060000 C 12/16/16 60.0 6.55 6.95
CMCSA 161216C00062500 C 12/16/16 62.5 4.60 4.80
CMCSA 161216C00065000 C 12/16/16 65.0 2.91 2.94
CMCSA 161216C00067500 C 12/16/16 67.5 1.56 1.60
CMCSA 161216C00070000 C 12/16/16 70.0 0.70 0.72
CMCSA 161216C00072500 C 12/16/16 72.5 0.26 0.28
CMCSA 161216C00075000 C 12/16/16 75.0 0.08 0.10
CMCSA 161216P00050000 P 12/16/16 50.0 0.10 0.12
CMCSA 161216P00055000 P 12/16/16 55.0 0.26 0.28
CMCSA 161216P00057500 P 12/16/16 57.5 0.41 0.45
CMCSA 161216P00060000 P 12/16/16 60.0 0.70 0.72
CMCSA 161216P00062500 P 12/16/16 62.5 1.13 1.18
CMCSA 161216P00065000 P 12/16/16 65.0 1.90 1.94
CMCSA 161216P00067500 P 12/16/16 67.5 3.05 3.15
CMCSA 161216P00070000 P 12/16/16 70.0 4.60 4.80
CMCSA 161216P00072500 P 12/16/16 72.5 6.35 7.40
CMCSA 161216P00075000 P 12/16/16 75.0 8.90 9.75
CMCSA 170120C00025000 C 01/20/17 25.0 39.05 43.25
CMCSA 170120C00028000 C 01/20/17 28.0 36.25 40.25
CMCSA 170120C00030000 C 01/20/17 30.0 34.30 38.25
CMCSA 170120C00033000 C 01/20/17 33.0 31.15 35.10
CMCSA 170120C00035000 C 01/20/17 35.0 29.25 33.25
CMCSA 170120C00038000 C 01/20/17 38.0 27.40 28.65
CMCSA 170120C00040000 C 01/20/17 40.0 25.40 26.65
CMCSA 170120C00043000 C 01/20/17 43.0 22.70 23.40
CMCSA 170120C00045000 C 01/20/17 45.0 20.70 21.65
CMCSA 170120C00048000 C 01/20/17 48.0 17.50 18.65
CMCSA 170120C00050000 C 01/20/17 50.0 15.65 16.60
CMCSA 170120C00052500 C 01/20/17 52.5 13.35 14.15
CMCSA 170120C00055000 C 01/20/17 55.0 10.95 11.85
CMCSA 170120C00057500 C 01/20/17 57.5 9.05 9.40
CMCSA 170120C00060000 C 01/20/17 60.0 6.90 7.30
CMCSA 170120C00062500 C 01/20/17 62.5 4.95 5.10
CMCSA 170120C00065000 C 01/20/17 65.0 3.25 3.35
CMCSA 170120C00067500 C 01/20/17 67.5 1.92 1.97
CMCSA 170120C00070000 C 01/20/17 70.0 0.99 1.02
CMCSA 170120C00072500 C 01/20/17 72.5 0.44 0.46
CMCSA 170120C00075000 C 01/20/17 75.0 0.16 0.18
CMCSA 170120C00077500 C 01/20/17 77.5 0.06 0.07
CMCSA 170120C00080000 C 01/20/17 80.0 0.02 0.05
CMCSA 170120C00085000 C 01/20/17 85.0 0.00 0.04
CMCSA 170120C00090000 C 01/20/17 90.0 0.00 0.04
CMCSA 170120P00025000 P 01/20/17 25.0 0.00 0.04
CMCSA 170120P00028000 P 01/20/17 28.0 0.00 0.05
CMCSA 170120P00030000 P 01/20/17 30.0 0.01 0.05
CMCSA 170120P00033000 P 01/20/17 33.0 0.02 0.07
CMCSA 170120P00035000 P 01/20/17 35.0 0.03 0.09
CMCSA 170120P00038000 P 01/20/17 38.0 0.06 0.08
CMCSA 170120P00040000 P 01/20/17 40.0 0.08 0.10
CMCSA 170120P00043000 P 01/20/17 43.0 0.11 0.14
CMCSA 170120P00045000 P 01/20/17 45.0 0.15 0.18
CMCSA 170120P00048000 P 01/20/17 48.0 0.22 0.25
CMCSA 170120P00050000 P 01/20/17 50.0 0.27 0.30
CMCSA 170120P00052500 P 01/20/17 52.5 0.38 0.40
CMCSA 170120P00055000 P 01/20/17 55.0 0.52 0.55
CMCSA 170120P00057500 P 01/20/17 57.5 0.75 0.78
CMCSA 170120P00060000 P 01/20/17 60.0 1.10 1.13
CMCSA 170120P00062500 P 01/20/17 62.5 1.62 1.67
CMCSA 170120P00065000 P 01/20/17 65.0 2.45 2.48
CMCSA 170120P00067500 P 01/20/17 67.5 3.60 3.70
CMCSA 170120P00070000 P 01/20/17 70.0 5.15 5.25
CMCSA 170120P00072500 P 01/20/17 72.5 6.85 7.90
CMCSA 170120P00075000 P 01/20/17 75.0 8.85 10.00
CMCSA 170120P00077500 P 01/20/17 77.5 11.45 12.60
CMCSA 170120P00080000 P 01/20/17 80.0 13.65 14.95
CMCSA 170120P00085000 P 01/20/17 85.0 17.95 20.05
CMCSA 170120P00090000 P 01/20/17 90.0 23.15 25.35
CMCSA 170421C00035000 C 04/21/17 35.0 30.60 31.55
CMCSA 170421C00037500 C 04/21/17 37.5 26.55 29.50
CMCSA 170421C00040000 C 04/21/17 40.0 24.05 28.30
CMCSA 170421C00042500 C 04/21/17 42.5 21.55 25.85
CMCSA 170421C00045000 C 04/21/17 45.0 19.15 22.95
CMCSA 170421C00047500 C 04/21/17 47.5 18.25 19.20
CMCSA 170421C00050000 C 04/21/17 50.0 15.80 16.85
CMCSA 170421C00055000 C 04/21/17 55.0 11.75 12.20
CMCSA 170421C00057500 C 04/21/17 57.5 9.60 10.10
CMCSA 170421C00060000 C 04/21/17 60.0 7.55 8.05
CMCSA 170421C00062500 C 04/21/17 62.5 5.90 6.05
CMCSA 170421C00065000 C 04/21/17 65.0 4.30 4.45
CMCSA 170421C00067500 C 04/21/17 67.5 2.96 3.10
CMCSA 170421C00070000 C 04/21/17 70.0 1.89 1.99
CMCSA 170421C00072500 C 04/21/17 72.5 1.13 1.21
CMCSA 170421C00075000 C 04/21/17 75.0 0.63 0.68
CMCSA 170421C00080000 C 04/21/17 80.0 0.14 0.20
CMCSA 170421C00085000 C 04/21/17 85.0 0.01 0.06
CMCSA 170421C00090000 C 04/21/17 90.0 0.00 0.04
CMCSA 170421C00095000 C 04/21/17 95.0 0.00 0.04
CMCSA 170421C00100000 C 04/21/17 100.0 0.00 0.04
CMCSA 170421P00035000 P 04/21/17 35.0 0.14 0.22
CMCSA 170421P00037500 P 04/21/17 37.5 0.18 0.26
CMCSA 170421P00040000 P 04/21/17 40.0 0.26 0.32
CMCSA 170421P00042500 P 04/21/17 42.5 0.33 0.38
CMCSA 170421P00045000 P 04/21/17 45.0 0.42 0.48
CMCSA 170421P00047500 P 04/21/17 47.5 0.53 0.59
CMCSA 170421P00050000 P 04/21/17 50.0 0.68 0.75
CMCSA 170421P00055000 P 04/21/17 55.0 1.17 1.24
CMCSA 170421P00057500 P 04/21/17 57.5 1.55 1.61
CMCSA 170421P00060000 P 04/21/17 60.0 2.05 2.13
CMCSA 170421P00062500 P 04/21/17 62.5 2.74 2.84
CMCSA 170421P00065000 P 04/21/17 65.0 3.60 3.80
CMCSA 170421P00067500 P 04/21/17 67.5 4.75 4.90
CMCSA 170421P00070000 P 04/21/17 70.0 6.20 6.35
CMCSA 170421P00072500 P 04/21/17 72.5 7.90 8.05
CMCSA 170421P00075000 P 04/21/17 75.0 9.65 10.55
CMCSA 170421P00080000 P 04/21/17 80.0 14.10 15.15
CMCSA 170421P00085000 P 04/21/17 85.0 17.25 20.05
CMCSA 170421P00090000 P 04/21/17 90.0 22.20 25.65
CMCSA 170421P00095000 P 04/21/17 95.0 27.15 31.35
CMCSA 170421P00100000 P 04/21/17 100.0 32.55 36.25
CMCSA 170616C00035000 C 06/16/17 35.0 30.60 31.70
CMCSA 170616C00037500 C 06/16/17 37.5 28.05 29.15
CMCSA 170616C00040000 C 06/16/17 40.0 25.60 26.60
CMCSA 170616C00042500 C 06/16/17 42.5 23.20 24.15
CMCSA 170616C00045000 C 06/16/17 45.0 20.80 21.75
CMCSA 170616C00047500 C 06/16/17 47.5 18.45 19.40
CMCSA 170616C00050000 C 06/16/17 50.0 16.25 17.05
CMCSA 170616C00055000 C 06/16/17 55.0 12.10 12.60
CMCSA 170616C00057500 C 06/16/17 57.5 9.95 10.70
CMCSA 170616C00060000 C 06/16/17 60.0 8.05 8.60
CMCSA 170616C00062500 C 06/16/17 62.5 6.50 6.65
CMCSA 170616C00065000 C 06/16/17 65.0 4.95 5.10
CMCSA 170616C00067500 C 06/16/17 67.5 3.60 3.75
CMCSA 170616C00070000 C 06/16/17 70.0 2.49 2.61
CMCSA 170616C00072500 C 06/16/17 72.5 1.65 1.74
CMCSA 170616C00075000 C 06/16/17 75.0 1.04 1.11
CMCSA 170616C00080000 C 06/16/17 80.0 0.35 0.41
CMCSA 170616C00085000 C 06/16/17 85.0 0.08 0.15
CMCSA 170616C00090000 C 06/16/17 90.0 0.01 0.06
CMCSA 170616C00095000 C 06/16/17 95.0 0.00 0.04
CMCSA 170616C00100000 C 06/16/17 100.0 0.00 0.04
CMCSA 170616P00035000 P 06/16/17 35.0 0.27 0.32
CMCSA 170616P00037500 P 06/16/17 37.5 0.33 0.39
CMCSA 170616P00040000 P 06/16/17 40.0 0.41 0.47
CMCSA 170616P00042500 P 06/16/17 42.5 0.51 0.56
CMCSA 170616P00045000 P 06/16/17 45.0 0.62 0.70
CMCSA 170616P00047500 P 06/16/17 47.5 0.78 0.85
CMCSA 170616P00050000 P 06/16/17 50.0 0.99 1.05
CMCSA 170616P00055000 P 06/16/17 55.0 1.58 1.66
CMCSA 170616P00057500 P 06/16/17 57.5 2.01 2.12
CMCSA 170616P00060000 P 06/16/17 60.0 2.59 2.68
CMCSA 170616P00062500 P 06/16/17 62.5 3.30 3.45
CMCSA 170616P00065000 P 06/16/17 65.0 4.20 4.35
CMCSA 170616P00067500 P 06/16/17 67.5 5.35 5.50
CMCSA 170616P00070000 P 06/16/17 70.0 6.75 6.90
CMCSA 170616P00072500 P 06/16/17 72.5 8.40 8.55
CMCSA 170616P00075000 P 06/16/17 75.0 10.20 10.45
CMCSA 170616P00080000 P 06/16/17 80.0 14.30 15.35
CMCSA 170616P00085000 P 06/16/17 85.0 18.95 20.55
CMCSA 170616P00090000 P 06/16/17 90.0 23.75 25.00
CMCSA 170616P00095000 P 06/16/17 95.0 28.60 30.60
CMCSA 170616P00100000 P 06/16/17 100.0 33.10 36.05
CMCSA 170818C00035000 C 08/18/17 35.0 30.40 31.60
CMCSA 170818C00037500 C 08/18/17 37.5 26.35 31.00
CMCSA 170818C00040000 C 08/18/17 40.0 25.65 26.60
CMCSA 170818C00042500 C 08/18/17 42.5 21.60 24.55
CMCSA 170818C00045000 C 08/18/17 45.0 20.90 21.90
CMCSA 170818C00047500 C 08/18/17 47.5 18.60 19.55
CMCSA 170818C00050000 C 08/18/17 50.0 16.40 17.30
CMCSA 170818C00055000 C 08/18/17 55.0 12.45 13.00
CMCSA 170818C00057500 C 08/18/17 57.5 10.50 10.90
CMCSA 170818C00060000 C 08/18/17 60.0 8.50 9.05
CMCSA 170818C00062500 C 08/18/17 62.5 7.05 7.20
CMCSA 170818C00065000 C 08/18/17 65.0 5.50 5.65
CMCSA 170818C00067500 C 08/18/17 67.5 4.20 4.30
CMCSA 170818C00070000 C 08/18/17 70.0 3.05 3.20
CMCSA 170818C00072500 C 08/18/17 72.5 2.20 2.27
CMCSA 170818C00075000 C 08/18/17 75.0 1.50 1.56
CMCSA 170818C00080000 C 08/18/17 80.0 0.63 0.68
CMCSA 170818C00085000 C 08/18/17 85.0 0.22 0.28
CMCSA 170818C00090000 C 08/18/17 90.0 0.06 0.12
CMCSA 170818C00095000 C 08/18/17 95.0 0.01 0.06
CMCSA 170818P00035000 P 08/18/17 35.0 0.39 0.46
CMCSA 170818P00037500 P 08/18/17 37.5 0.48 0.55
CMCSA 170818P00040000 P 08/18/17 40.0 0.59 0.66
CMCSA 170818P00042500 P 08/18/17 42.5 0.72 0.79
CMCSA 170818P00045000 P 08/18/17 45.0 0.89 0.96
CMCSA 170818P00047500 P 08/18/17 47.5 1.10 1.16
CMCSA 170818P00050000 P 08/18/17 50.0 1.35 1.42
CMCSA 170818P00055000 P 08/18/17 55.0 2.07 2.16
CMCSA 170818P00057500 P 08/18/17 57.5 2.58 2.68
CMCSA 170818P00060000 P 08/18/17 60.0 3.20 3.35
CMCSA 170818P00062500 P 08/18/17 62.5 4.00 4.15
CMCSA 170818P00065000 P 08/18/17 65.0 4.95 5.10
CMCSA 170818P00067500 P 08/18/17 67.5 6.05 6.25
CMCSA 170818P00070000 P 08/18/17 70.0 7.45 7.70
CMCSA 170818P00072500 P 08/18/17 72.5 9.05 9.30
CMCSA 170818P00075000 P 08/18/17 75.0 10.85 11.10
CMCSA 170818P00080000 P 08/18/17 80.0 14.80 15.70
CMCSA 170818P00085000 P 08/18/17 85.0 19.30 20.35
CMCSA 170818P00090000 P 08/18/17 90.0 23.90 25.15
CMCSA 170818P00095000 P 08/18/17 95.0 28.80 30.30
CMCSA 170915C00035000 C 09/15/17 35.0 30.25 31.70
CMCSA 170915C00037500 C 09/15/17 37.5 26.50 31.00
CMCSA 170915C00040000 C 09/15/17 40.0 25.70 27.00
CMCSA 170915C00042500 C 09/15/17 42.5 23.35 26.15
CMCSA 170915C00045000 C 09/15/17 45.0 21.00 21.95
CMCSA 170915C00047500 C 09/15/17 47.5 18.70 19.80
CMCSA 170915C00050000 C 09/15/17 50.0 16.55 17.45
CMCSA 170915C00055000 C 09/15/17 55.0 12.60 13.10
CMCSA 170915C00057500 C 09/15/17 57.5 10.55 11.15
CMCSA 170915C00060000 C 09/15/17 60.0 8.75 9.35
CMCSA 170915C00062500 C 09/15/17 62.5 7.30 7.45
CMCSA 170915C00065000 C 09/15/17 65.0 5.75 5.90
CMCSA 170915C00067500 C 09/15/17 67.5 4.40 4.55
CMCSA 170915C00070000 C 09/15/17 70.0 3.30 3.45
CMCSA 170915C00072500 C 09/15/17 72.5 2.41 2.49
CMCSA 170915C00075000 C 09/15/17 75.0 1.65 1.76
CMCSA 170915C00080000 C 09/15/17 80.0 0.75 0.81
CMCSA 170915C00085000 C 09/15/17 85.0 0.29 0.35
CMCSA 170915C00090000 C 09/15/17 90.0 0.09 0.15
CMCSA 170915C00095000 C 09/15/17 95.0 0.02 0.07
CMCSA 170915P00035000 P 09/15/17 35.0 0.45 0.52
CMCSA 170915P00037500 P 09/15/17 37.5 0.55 0.62
CMCSA 170915P00040000 P 09/15/17 40.0 0.67 0.74
CMCSA 170915P00042500 P 09/15/17 42.5 0.82 0.88
CMCSA 170915P00045000 P 09/15/17 45.0 1.00 1.06
CMCSA 170915P00047500 P 09/15/17 47.5 1.22 1.28
CMCSA 170915P00050000 P 09/15/17 50.0 1.49 1.56
CMCSA 170915P00055000 P 09/15/17 55.0 2.24 2.34
CMCSA 170915P00057500 P 09/15/17 57.5 2.77 2.85
CMCSA 170915P00060000 P 09/15/17 60.0 3.40 3.55
CMCSA 170915P00062500 P 09/15/17 62.5 4.20 4.35
CMCSA 170915P00065000 P 09/15/17 65.0 5.15 5.30
CMCSA 170915P00067500 P 09/15/17 67.5 6.30 6.55
CMCSA 170915P00070000 P 09/15/17 70.0 7.65 7.90
CMCSA 170915P00072500 P 09/15/17 72.5 9.25 9.45
CMCSA 170915P00075000 P 09/15/17 75.0 11.00 11.25
CMCSA 170915P00080000 P 09/15/17 80.0 14.90 15.85
CMCSA 170915P00085000 P 09/15/17 85.0 19.35 20.40
CMCSA 170915P00090000 P 09/15/17 90.0 24.10 25.15
CMCSA 170915P00095000 P 09/15/17 95.0 29.00 30.05
CMCSA 180119C00027500 C 01/19/18 27.5 37.95 39.00
CMCSA 180119C00030000 C 01/19/18 30.0 35.50 36.65
CMCSA 180119C00032500 C 01/19/18 32.5 32.95 34.25
CMCSA 180119C00035000 C 01/19/18 35.0 28.90 33.40
CMCSA 180119C00037500 C 01/19/18 37.5 26.50 31.00
CMCSA 180119C00040000 C 01/19/18 40.0 25.80 26.95
CMCSA 180119C00042500 C 01/19/18 42.5 23.55 24.55
CMCSA 180119C00045000 C 01/19/18 45.0 21.70 22.10
CMCSA 180119C00047500 C 01/19/18 47.5 19.15 19.90
CMCSA 180119C00050000 C 01/19/18 50.0 17.25 17.75
CMCSA 180119C00052500 C 01/19/18 52.5 15.15 15.65
CMCSA 180119C00055000 C 01/19/18 55.0 13.15 13.70
CMCSA 180119C00057500 C 01/19/18 57.5 11.35 11.80
CMCSA 180119C00060000 C 01/19/18 60.0 9.60 10.20
CMCSA 180119C00062500 C 01/19/18 62.5 8.20 8.35
CMCSA 180119C00065000 C 01/19/18 65.0 6.70 6.85
CMCSA 180119C00067500 C 01/19/18 67.5 5.40 5.50
CMCSA 180119C00070000 C 01/19/18 70.0 4.20 4.40
CMCSA 180119C00072500 C 01/19/18 72.5 3.30 3.40
CMCSA 180119C00075000 C 01/19/18 75.0 2.48 2.58
CMCSA 180119C00077500 C 01/19/18 77.5 1.80 1.85
CMCSA 180119C00080000 C 01/19/18 80.0 1.31 1.33
CMCSA 180119C00085000 C 01/19/18 85.0 0.67 0.72
CMCSA 180119C00090000 C 01/19/18 90.0 0.30 0.37
CMCSA 180119P00027500 P 01/19/18 27.5 0.43 0.49
CMCSA 180119P00030000 P 01/19/18 30.0 0.53 0.58
CMCSA 180119P00032500 P 01/19/18 32.5 0.62 0.69
CMCSA 180119P00035000 P 01/19/18 35.0 0.76 0.82
CMCSA 180119P00037500 P 01/19/18 37.5 0.91 0.97
CMCSA 180119P00040000 P 01/19/18 40.0 1.08 1.14
CMCSA 180119P00042500 P 01/19/18 42.5 1.29 1.35
CMCSA 180119P00045000 P 01/19/18 45.0 1.54 1.61
CMCSA 180119P00047500 P 01/19/18 47.5 1.83 1.90
CMCSA 180119P00050000 P 01/19/18 50.0 2.18 2.27
CMCSA 180119P00052500 P 01/19/18 52.5 2.62 2.71
CMCSA 180119P00055000 P 01/19/18 55.0 3.10 3.25
CMCSA 180119P00057500 P 01/19/18 57.5 3.70 3.85
CMCSA 180119P00060000 P 01/19/18 60.0 4.45 4.60
CMCSA 180119P00062500 P 01/19/18 62.5 5.35 5.50
CMCSA 180119P00065000 P 01/19/18 65.0 6.35 6.50
CMCSA 180119P00067500 P 01/19/18 67.5 7.45 7.65
CMCSA 180119P00070000 P 01/19/18 70.0 8.80 9.00
CMCSA 180119P00072500 P 01/19/18 72.5 10.30 10.50
CMCSA 180119P00075000 P 01/19/18 75.0 12.00 12.15
CMCSA 180119P00077500 P 01/19/18 77.5 13.80 14.00
CMCSA 180119P00080000 P 01/19/18 80.0 15.65 16.00
CMCSA 180119P00085000 P 01/19/18 85.0 19.75 20.95
CMCSA 180119P00090000 P 01/19/18 90.0 24.10 25.55
CMCSA 190118C00035000 C 01/18/19 35.0 30.55 32.00
CMCSA 190118C00037500 C 01/18/19 37.5 28.25 30.15
CMCSA 190118C00040000 C 01/18/19 40.0 25.95 28.05
CMCSA 190118C00042500 C 01/18/19 42.5 23.90 25.25
CMCSA 190118C00045000 C 01/18/19 45.0 21.80 23.20
CMCSA 190118C00047500 C 01/18/19 47.5 19.70 21.25
CMCSA 190118C00050000 C 01/18/19 50.0 17.75 19.40
CMCSA 190118C00055000 C 01/18/19 55.0 14.20 15.70
CMCSA 190118C00057500 C 01/18/19 57.5 12.55 14.05
CMCSA 190118C00060000 C 01/18/19 60.0 11.00 12.45
CMCSA 190118C00062500 C 01/18/19 62.5 9.85 10.85
CMCSA 190118C00065000 C 01/18/19 65.0 8.75 9.25
CMCSA 190118C00067500 C 01/18/19 67.5 7.60 8.00
CMCSA 190118C00070000 C 01/18/19 70.0 6.45 6.80
CMCSA 190118C00072500 C 01/18/19 72.5 5.30 5.80
CMCSA 190118C00075000 C 01/18/19 75.0 4.35 4.85
CMCSA 190118C00080000 C 01/18/19 80.0 3.00 3.40
CMCSA 190118C00085000 C 01/18/19 85.0 1.84 2.32
CMCSA 190118C00090000 C 01/18/19 90.0 1.24 1.68
CMCSA 190118C00095000 C 01/18/19 95.0 0.44 1.26
CMCSA 190118P00035000 P 01/18/19 35.0 1.36 2.16
CMCSA 190118P00037500 P 01/18/19 37.5 1.64 2.47
CMCSA 190118P00040000 P 01/18/19 40.0 1.97 2.45
CMCSA 190118P00042500 P 01/18/19 42.5 2.34 3.15
CMCSA 190118P00045000 P 01/18/19 45.0 2.95 3.15
CMCSA 190118P00047500 P 01/18/19 47.5 3.30 3.85
CMCSA 190118P00050000 P 01/18/19 50.0 3.80 4.20
CMCSA 190118P00055000 P 01/18/19 55.0 5.15 5.50
CMCSA 190118P00057500 P 01/18/19 57.5 5.95 6.30
CMCSA 190118P00060000 P 01/18/19 60.0 6.95 7.20
CMCSA 190118P00062500 P 01/18/19 62.5 7.80 8.15
CMCSA 190118P00065000 P 01/18/19 65.0 8.85 9.30
CMCSA 190118P00067500 P 01/18/19 67.5 10.00 10.85
CMCSA 190118P00070000 P 01/18/19 70.0 11.30 11.95
CMCSA 190118P00072500 P 01/18/19 72.5 12.65 13.70
CMCSA 190118P00075000 P 01/18/19 75.0 14.15 15.60
CMCSA 190118P00080000 P 01/18/19 80.0 17.55 19.05
CMCSA 190118P00085000 P 01/18/19 85.0 21.30 23.00
CMCSA 190118P00090000 P 01/18/19 90.0 25.45 27.15
CMCSA 190118P00095000 P 01/18/19 95.0 29.40 31.60

OPRA data is delayed 15 minutes.