Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMCSA 180427C00025000 C Apr 27, 2018 25.0 6.30 10.15
CMCSA 180427C00026500 C Apr 27, 2018 26.5 4.90 8.65
CMCSA 180427C00027000 C Apr 27, 2018 27.0 4.50 8.05
CMCSA 180427C00028000 C Apr 27, 2018 28.0 3.30 7.30
CMCSA 180427C00029000 C Apr 27, 2018 29.0 2.54 5.80
CMCSA 180427C00029500 C Apr 27, 2018 29.5 2.01 5.45
CMCSA 180427C00030000 C Apr 27, 2018 30.0 2.26 4.55
CMCSA 180427C00030500 C Apr 27, 2018 30.5 1.08 4.15
CMCSA 180427C00031000 C Apr 27, 2018 31.0 0.61 4.10
CMCSA 180427C00031500 C Apr 27, 2018 31.5 0.89 1.97
CMCSA 180427C00032000 C Apr 27, 2018 32.0 1.41 1.54
CMCSA 180427C00032500 C Apr 27, 2018 32.5 1.09 1.14
CMCSA 180427C00033000 C Apr 27, 2018 33.0 0.77 0.82
CMCSA 180427C00033500 C Apr 27, 2018 33.5 0.51 0.54
CMCSA 180427C00034000 C Apr 27, 2018 34.0 0.31 0.36
CMCSA 180427C00034500 C Apr 27, 2018 34.5 0.18 0.23
CMCSA 180427C00035000 C Apr 27, 2018 35.0 0.10 0.14
CMCSA 180427C00035500 C Apr 27, 2018 35.5 0.06 0.09
CMCSA 180427C00036000 C Apr 27, 2018 36.0 0.03 0.07
CMCSA 180427C00036500 C Apr 27, 2018 36.5 0.01 0.12
CMCSA 180427C00037000 C Apr 27, 2018 37.0 0.01 0.13
CMCSA 180427C00037500 C Apr 27, 2018 37.5 0.00 0.06
CMCSA 180427C00038000 C Apr 27, 2018 38.0 0.00 0.12
CMCSA 180427C00038500 C Apr 27, 2018 38.5 0.00 0.07
CMCSA 180427C00039000 C Apr 27, 2018 39.0 0.00 0.75
CMCSA 180427C00039500 C Apr 27, 2018 39.5 0.00 0.20
CMCSA 180427C00040000 C Apr 27, 2018 40.0 0.00 0.04
CMCSA 180427C00040500 C Apr 27, 2018 40.5 0.00 0.21
CMCSA 180427C00041000 C Apr 27, 2018 41.0 0.00 0.73
CMCSA 180427C00041500 C Apr 27, 2018 41.5 0.00 0.21
CMCSA 180427C00042000 C Apr 27, 2018 42.0 0.00 0.21
CMCSA 180427C00042500 C Apr 27, 2018 42.5 0.00 0.21
CMCSA 180427C00043000 C Apr 27, 2018 43.0 0.00 0.07
CMCSA 180427P00025000 P Apr 27, 2018 25.0 0.00 0.34
CMCSA 180427P00026500 P Apr 27, 2018 26.5 0.00 0.24
CMCSA 180427P00027000 P Apr 27, 2018 27.0 0.00 0.73
CMCSA 180427P00028000 P Apr 27, 2018 28.0 0.00 0.73
CMCSA 180427P00029000 P Apr 27, 2018 29.0 0.01 0.10
CMCSA 180427P00029500 P Apr 27, 2018 29.5 0.02 0.11
CMCSA 180427P00030000 P Apr 27, 2018 30.0 0.03 0.10
CMCSA 180427P00030500 P Apr 27, 2018 30.5 0.06 0.11
CMCSA 180427P00031000 P Apr 27, 2018 31.0 0.09 0.13
CMCSA 180427P00031500 P Apr 27, 2018 31.5 0.15 0.18
CMCSA 180427P00032000 P Apr 27, 2018 32.0 0.24 0.27
CMCSA 180427P00032500 P Apr 27, 2018 32.5 0.37 0.39
CMCSA 180427P00033000 P Apr 27, 2018 33.0 0.54 0.57
CMCSA 180427P00033500 P Apr 27, 2018 33.5 0.77 0.82
CMCSA 180427P00034000 P Apr 27, 2018 34.0 1.07 1.13
CMCSA 180427P00034500 P Apr 27, 2018 34.5 1.43 3.25
CMCSA 180427P00035000 P Apr 27, 2018 35.0 1.86 1.92
CMCSA 180427P00035500 P Apr 27, 2018 35.5 1.25 4.10
CMCSA 180427P00036000 P Apr 27, 2018 36.0 1.25 4.35
CMCSA 180427P00036500 P Apr 27, 2018 36.5 2.19 5.20
CMCSA 180427P00037000 P Apr 27, 2018 37.0 2.49 5.45
CMCSA 180427P00037500 P Apr 27, 2018 37.5 2.76 6.00
CMCSA 180427P00038000 P Apr 27, 2018 38.0 3.15 6.55
CMCSA 180427P00038500 P Apr 27, 2018 38.5 3.60 7.05
CMCSA 180427P00039000 P Apr 27, 2018 39.0 4.20 7.45
CMCSA 180427P00039500 P Apr 27, 2018 39.5 4.55 8.05
CMCSA 180427P00040000 P Apr 27, 2018 40.0 5.45 8.55
CMCSA 180427P00040500 P Apr 27, 2018 40.5 5.70 9.00
CMCSA 180427P00041000 P Apr 27, 2018 41.0 5.90 10.20
CMCSA 180427P00041500 P Apr 27, 2018 41.5 6.45 10.80
CMCSA 180427P00042000 P Apr 27, 2018 42.0 6.90 11.20
CMCSA 180427P00042500 P Apr 27, 2018 42.5 7.40 11.75
CMCSA 180427P00043000 P Apr 27, 2018 43.0 7.80 12.20
CMCSA 180504C00025000 C May 04, 2018 25.0 6.05 10.55
CMCSA 180504C00026500 C May 04, 2018 26.5 4.60 8.90
CMCSA 180504C00027000 C May 04, 2018 27.0 3.95 8.45
CMCSA 180504C00028000 C May 04, 2018 28.0 3.20 7.50
CMCSA 180504C00028500 C May 04, 2018 28.5 2.98 7.10
CMCSA 180504C00029000 C May 04, 2018 29.0 2.25 6.70
CMCSA 180504C00029500 C May 04, 2018 29.5 1.54 5.80
CMCSA 180504C00030000 C May 04, 2018 30.0 1.60 5.00
CMCSA 180504C00030500 C May 04, 2018 30.5 1.14 4.60
CMCSA 180504C00031000 C May 04, 2018 31.0 0.70 4.10
CMCSA 180504C00031500 C May 04, 2018 31.5 1.48 2.06
CMCSA 180504C00032000 C May 04, 2018 32.0 1.58 1.61
CMCSA 180504C00032500 C May 04, 2018 32.5 1.21 1.25
CMCSA 180504C00033000 C May 04, 2018 33.0 0.90 0.94
CMCSA 180504C00033500 C May 04, 2018 33.5 0.64 0.68
CMCSA 180504C00034000 C May 04, 2018 34.0 0.43 0.47
CMCSA 180504C00034500 C May 04, 2018 34.5 0.28 0.33
CMCSA 180504C00035000 C May 04, 2018 35.0 0.18 0.21
CMCSA 180504C00035500 C May 04, 2018 35.5 0.11 0.15
CMCSA 180504C00036000 C May 04, 2018 36.0 0.07 0.11
CMCSA 180504C00036500 C May 04, 2018 36.5 0.04 0.08
CMCSA 180504C00037000 C May 04, 2018 37.0 0.03 0.06
CMCSA 180504C00037500 C May 04, 2018 37.5 0.02 0.05
CMCSA 180504C00038000 C May 04, 2018 38.0 0.00 0.13
CMCSA 180504C00038500 C May 04, 2018 38.5 0.00 0.14
CMCSA 180504C00039000 C May 04, 2018 39.0 0.00 0.10
CMCSA 180504C00039500 C May 04, 2018 39.5 0.00 0.11
CMCSA 180504C00040000 C May 04, 2018 40.0 0.00 0.11
CMCSA 180504C00040500 C May 04, 2018 40.5 0.00 0.08
CMCSA 180504C00041000 C May 04, 2018 41.0 0.00 0.07
CMCSA 180504C00041500 C May 04, 2018 41.5 0.00 0.07
CMCSA 180504C00042000 C May 04, 2018 42.0 0.00 0.05
CMCSA 180504P00025000 P May 04, 2018 25.0 0.00 0.14
CMCSA 180504P00026500 P May 04, 2018 26.5 0.00 0.19
CMCSA 180504P00027000 P May 04, 2018 27.0 0.00 0.19
CMCSA 180504P00028000 P May 04, 2018 28.0 0.00 0.25
CMCSA 180504P00028500 P May 04, 2018 28.5 0.01 0.27
CMCSA 180504P00029000 P May 04, 2018 29.0 0.04 0.08
CMCSA 180504P00029500 P May 04, 2018 29.5 0.02 0.34
CMCSA 180504P00030000 P May 04, 2018 30.0 0.07 0.12
CMCSA 180504P00030500 P May 04, 2018 30.5 0.11 0.14
CMCSA 180504P00031000 P May 04, 2018 31.0 0.16 0.20
CMCSA 180504P00031500 P May 04, 2018 31.5 0.13 0.53
CMCSA 180504P00032000 P May 04, 2018 32.0 0.33 0.35
CMCSA 180504P00032500 P May 04, 2018 32.5 0.47 0.51
CMCSA 180504P00033000 P May 04, 2018 33.0 0.65 0.68
CMCSA 180504P00033500 P May 04, 2018 33.5 0.89 0.95
CMCSA 180504P00034000 P May 04, 2018 34.0 1.18 1.24
CMCSA 180504P00034500 P May 04, 2018 34.5 1.22 1.62
CMCSA 180504P00035000 P May 04, 2018 35.0 1.57 2.21
CMCSA 180504P00035500 P May 04, 2018 35.5 0.72 4.10
CMCSA 180504P00036000 P May 04, 2018 36.0 1.50 4.60
CMCSA 180504P00036500 P May 04, 2018 36.5 1.64 5.05
CMCSA 180504P00037000 P May 04, 2018 37.0 2.03 5.50
CMCSA 180504P00037500 P May 04, 2018 37.5 2.01 6.05
CMCSA 180504P00038000 P May 04, 2018 38.0 3.10 6.50
CMCSA 180504P00038500 P May 04, 2018 38.5 3.15 7.15
CMCSA 180504P00039000 P May 04, 2018 39.0 3.60 8.05
CMCSA 180504P00039500 P May 04, 2018 39.5 4.05 8.45
CMCSA 180504P00040000 P May 04, 2018 40.0 4.70 8.50
CMCSA 180504P00040500 P May 04, 2018 40.5 5.60 9.35
CMCSA 180504P00041000 P May 04, 2018 41.0 5.50 10.20
CMCSA 180504P00041500 P May 04, 2018 41.5 6.00 10.80
CMCSA 180504P00042000 P May 04, 2018 42.0 6.35 11.00
CMCSA 180511C00026500 C May 11, 2018 26.5 4.70 9.00
CMCSA 180511C00027000 C May 11, 2018 27.0 4.05 8.65
CMCSA 180511C00027500 C May 11, 2018 27.5 3.65 8.10
CMCSA 180511C00028000 C May 11, 2018 28.0 3.40 7.20
CMCSA 180511C00028500 C May 11, 2018 28.5 2.36 6.75
CMCSA 180511C00029000 C May 11, 2018 29.0 2.47 6.65
CMCSA 180511C00029500 C May 11, 2018 29.5 2.05 5.50
CMCSA 180511C00030000 C May 11, 2018 30.0 1.15 5.75
CMCSA 180511C00030500 C May 11, 2018 30.5 1.20 4.55
CMCSA 180511C00031000 C May 11, 2018 31.0 1.89 2.58
CMCSA 180511C00031500 C May 11, 2018 31.5 1.54 2.63
CMCSA 180511C00032000 C May 11, 2018 32.0 1.22 1.74
CMCSA 180511C00032500 C May 11, 2018 32.5 1.33 1.37
CMCSA 180511C00033000 C May 11, 2018 33.0 1.02 1.05
CMCSA 180511C00033500 C May 11, 2018 33.5 0.76 0.79
CMCSA 180511C00034000 C May 11, 2018 34.0 0.55 0.58
CMCSA 180511C00034500 C May 11, 2018 34.5 0.38 0.41
CMCSA 180511C00035000 C May 11, 2018 35.0 0.25 0.29
CMCSA 180511C00035500 C May 11, 2018 35.5 0.18 0.20
CMCSA 180511C00036000 C May 11, 2018 36.0 0.10 0.15
CMCSA 180511C00036500 C May 11, 2018 36.5 0.07 0.11
CMCSA 180511C00037000 C May 11, 2018 37.0 0.04 0.08
CMCSA 180511C00037500 C May 11, 2018 37.5 0.02 0.06
CMCSA 180511C00038000 C May 11, 2018 38.0 0.00 0.19
CMCSA 180511C00038500 C May 11, 2018 38.5 0.00 0.04
CMCSA 180511C00039000 C May 11, 2018 39.0 0.00 0.15
CMCSA 180511C00039500 C May 11, 2018 39.5 0.00 0.16
CMCSA 180511C00040000 C May 11, 2018 40.0 0.00 0.08
CMCSA 180511C00040500 C May 11, 2018 40.5 0.00 0.04
CMCSA 180511P00026500 P May 11, 2018 26.5 0.00 0.24
CMCSA 180511P00027000 P May 11, 2018 27.0 0.01 0.09
CMCSA 180511P00027500 P May 11, 2018 27.5 0.00 0.27
CMCSA 180511P00028000 P May 11, 2018 28.0 0.02 0.27
CMCSA 180511P00028500 P May 11, 2018 28.5 0.02 0.33
CMCSA 180511P00029000 P May 11, 2018 29.0 0.04 0.31
CMCSA 180511P00029500 P May 11, 2018 29.5 0.08 0.12
CMCSA 180511P00030000 P May 11, 2018 30.0 0.11 0.15
CMCSA 180511P00030500 P May 11, 2018 30.5 0.16 0.19
CMCSA 180511P00031000 P May 11, 2018 31.0 0.23 0.26
CMCSA 180511P00031500 P May 11, 2018 31.5 0.31 0.34
CMCSA 180511P00032000 P May 11, 2018 32.0 0.42 0.45
CMCSA 180511P00032500 P May 11, 2018 32.5 0.57 0.60
CMCSA 180511P00033000 P May 11, 2018 33.0 0.75 0.79
CMCSA 180511P00033500 P May 11, 2018 33.5 1.00 1.03
CMCSA 180511P00034000 P May 11, 2018 34.0 1.29 1.33
CMCSA 180511P00034500 P May 11, 2018 34.5 1.63 1.66
CMCSA 180511P00035000 P May 11, 2018 35.0 1.98 2.54
CMCSA 180511P00035500 P May 11, 2018 35.5 0.75 4.20
CMCSA 180511P00036000 P May 11, 2018 36.0 1.21 4.55
CMCSA 180511P00036500 P May 11, 2018 36.5 1.63 5.20
CMCSA 180511P00037000 P May 11, 2018 37.0 1.51 5.85
CMCSA 180511P00037500 P May 11, 2018 37.5 2.50 6.35
CMCSA 180511P00038000 P May 11, 2018 38.0 2.51 6.95
CMCSA 180511P00038500 P May 11, 2018 38.5 2.92 7.10
CMCSA 180511P00039000 P May 11, 2018 39.0 3.60 7.85
CMCSA 180511P00039500 P May 11, 2018 39.5 3.95 8.35
CMCSA 180511P00040000 P May 11, 2018 40.0 4.40 8.95
CMCSA 180511P00040500 P May 11, 2018 40.5 5.45 9.25
CMCSA 180518C00020000 C May 18, 2018 20.0 11.00 15.70
CMCSA 180518C00022500 C May 18, 2018 22.5 8.50 13.20
CMCSA 180518C00025000 C May 18, 2018 25.0 6.40 9.20
CMCSA 180518C00027500 C May 18, 2018 27.5 5.35 6.75
CMCSA 180518C00030000 C May 18, 2018 30.0 3.35 3.50
CMCSA 180518C00032500 C May 18, 2018 32.5 1.45 1.49
CMCSA 180518C00035000 C May 18, 2018 35.0 0.36 0.38
CMCSA 180518C00037500 C May 18, 2018 37.5 0.06 0.09
CMCSA 180518C00040000 C May 18, 2018 40.0 0.01 0.04
CMCSA 180518C00042500 C May 18, 2018 42.5 0.01 0.04
CMCSA 180518C00045000 C May 18, 2018 45.0 0.00 0.04
CMCSA 180518C00047500 C May 18, 2018 47.5 0.00 0.03
CMCSA 180518C00050000 C May 18, 2018 50.0 0.00 0.03
CMCSA 180518C00055000 C May 18, 2018 55.0 0.00 0.03
CMCSA 180518P00020000 P May 18, 2018 20.0 0.00 0.03
CMCSA 180518P00022500 P May 18, 2018 22.5 0.00 0.04
CMCSA 180518P00025000 P May 18, 2018 25.0 0.00 0.05
CMCSA 180518P00027500 P May 18, 2018 27.5 0.04 0.08
CMCSA 180518P00030000 P May 18, 2018 30.0 0.17 0.19
CMCSA 180518P00032500 P May 18, 2018 32.5 0.68 0.71
CMCSA 180518P00035000 P May 18, 2018 35.0 2.07 2.11
CMCSA 180518P00037500 P May 18, 2018 37.5 4.10 4.50
CMCSA 180518P00040000 P May 18, 2018 40.0 6.10 7.25
CMCSA 180518P00042500 P May 18, 2018 42.5 7.65 9.95
CMCSA 180518P00045000 P May 18, 2018 45.0 10.10 12.40
CMCSA 180518P00047500 P May 18, 2018 47.5 12.00 16.45
CMCSA 180518P00050000 P May 18, 2018 50.0 14.35 18.95
CMCSA 180518P00055000 P May 18, 2018 55.0 19.35 23.90
CMCSA 180525C00026500 C May 25, 2018 26.5 5.10 8.60
CMCSA 180525C00027000 C May 25, 2018 27.0 4.65 8.10
CMCSA 180525C00027500 C May 25, 2018 27.5 4.10 7.65
CMCSA 180525C00028000 C May 25, 2018 28.0 3.65 7.10
CMCSA 180525C00028500 C May 25, 2018 28.5 3.25 6.50
CMCSA 180525C00029000 C May 25, 2018 29.0 2.71 6.00
CMCSA 180525C00029500 C May 25, 2018 29.5 2.25 5.65
CMCSA 180525C00030000 C May 25, 2018 30.0 1.82 5.10
CMCSA 180525C00030500 C May 25, 2018 30.5 2.44 3.65
CMCSA 180525C00031000 C May 25, 2018 31.0 2.06 2.73
CMCSA 180525C00031500 C May 25, 2018 31.5 1.71 2.32
CMCSA 180525C00032000 C May 25, 2018 32.0 1.88 1.94
CMCSA 180525C00032500 C May 25, 2018 32.5 1.54 1.60
CMCSA 180525C00033000 C May 25, 2018 33.0 1.23 1.29
CMCSA 180525C00033500 C May 25, 2018 33.5 0.96 1.03
CMCSA 180525C00034000 C May 25, 2018 34.0 0.75 0.81
CMCSA 180525C00034500 C May 25, 2018 34.5 0.57 0.62
CMCSA 180525C00035000 C May 25, 2018 35.0 0.42 0.46
CMCSA 180525C00035500 C May 25, 2018 35.5 0.31 0.35
CMCSA 180525C00036000 C May 25, 2018 36.0 0.22 0.25
CMCSA 180525C00036500 C May 25, 2018 36.5 0.16 0.19
CMCSA 180525C00037000 C May 25, 2018 37.0 0.11 0.15
CMCSA 180525C00037500 C May 25, 2018 37.5 0.08 0.12
CMCSA 180525C00038000 C May 25, 2018 38.0 0.06 0.09
CMCSA 180525C00038500 C May 25, 2018 38.5 0.04 0.12
CMCSA 180525C00039000 C May 25, 2018 39.0 0.00 0.07
CMCSA 180525C00039500 C May 25, 2018 39.5 0.00 0.06
CMCSA 180525C00040000 C May 25, 2018 40.0 0.00 0.05
CMCSA 180525C00040500 C May 25, 2018 40.5 0.00 0.05
CMCSA 180525C00041000 C May 25, 2018 41.0 0.00 0.05
CMCSA 180525C00041500 C May 25, 2018 41.5 0.00 0.05
CMCSA 180525C00042000 C May 25, 2018 42.0 0.00 0.06
CMCSA 180525C00042500 C May 25, 2018 42.5 0.00 0.05
CMCSA 180525C00043000 C May 25, 2018 43.0 0.00 0.06
CMCSA 180525C00043500 C May 25, 2018 43.5 0.00 0.05
CMCSA 180525C00044000 C May 25, 2018 44.0 0.00 0.04
CMCSA 180525P00026500 P May 25, 2018 26.5 0.00 0.10
CMCSA 180525P00027000 P May 25, 2018 27.0 0.05 0.12
CMCSA 180525P00027500 P May 25, 2018 27.5 0.06 0.11
CMCSA 180525P00028000 P May 25, 2018 28.0 0.08 0.25
CMCSA 180525P00028500 P May 25, 2018 28.5 0.11 0.15
CMCSA 180525P00029000 P May 25, 2018 29.0 0.13 0.18
CMCSA 180525P00029500 P May 25, 2018 29.5 0.17 0.22
CMCSA 180525P00030000 P May 25, 2018 30.0 0.22 0.26
CMCSA 180525P00030500 P May 25, 2018 30.5 0.28 0.33
CMCSA 180525P00031000 P May 25, 2018 31.0 0.36 0.41
CMCSA 180525P00031500 P May 25, 2018 31.5 0.46 0.51
CMCSA 180525P00032000 P May 25, 2018 32.0 0.59 0.64
CMCSA 180525P00032500 P May 25, 2018 32.5 0.76 0.80
CMCSA 180525P00033000 P May 25, 2018 33.0 0.95 1.00
CMCSA 180525P00033500 P May 25, 2018 33.5 1.19 1.24
CMCSA 180525P00034000 P May 25, 2018 34.0 1.45 1.52
CMCSA 180525P00034500 P May 25, 2018 34.5 1.77 1.84
CMCSA 180525P00035000 P May 25, 2018 35.0 2.13 2.18
CMCSA 180525P00035500 P May 25, 2018 35.5 2.11 2.67
CMCSA 180525P00036000 P May 25, 2018 36.0 1.49 4.50
CMCSA 180525P00036500 P May 25, 2018 36.5 1.73 5.10
CMCSA 180525P00037000 P May 25, 2018 37.0 2.03 5.40
CMCSA 180525P00037500 P May 25, 2018 37.5 2.63 5.95
CMCSA 180525P00038000 P May 25, 2018 38.0 3.10 6.40
CMCSA 180525P00038500 P May 25, 2018 38.5 3.65 7.05
CMCSA 180525P00039000 P May 25, 2018 39.0 4.00 7.55
CMCSA 180525P00039500 P May 25, 2018 39.5 4.65 7.85
CMCSA 180525P00040000 P May 25, 2018 40.0 5.05 8.55
CMCSA 180525P00040500 P May 25, 2018 40.5 5.55 9.05
CMCSA 180525P00041000 P May 25, 2018 41.0 5.80 9.60
CMCSA 180525P00041500 P May 25, 2018 41.5 6.55 10.05
CMCSA 180525P00042000 P May 25, 2018 42.0 6.45 10.55
CMCSA 180525P00042500 P May 25, 2018 42.5 7.30 11.30
CMCSA 180525P00043000 P May 25, 2018 43.0 7.95 11.55
CMCSA 180525P00043500 P May 25, 2018 43.5 8.40 12.70
CMCSA 180525P00044000 P May 25, 2018 44.0 8.65 12.55
CMCSA 180601C00027000 C Jun 01, 2018 27.0 4.00 8.20
CMCSA 180601C00027500 C Jun 01, 2018 27.5 3.85 8.20
CMCSA 180601C00028000 C Jun 01, 2018 28.0 3.65 7.10
CMCSA 180601C00028500 C Jun 01, 2018 28.5 3.20 6.65
CMCSA 180601C00029000 C Jun 01, 2018 29.0 2.74 6.20
CMCSA 180601C00029500 C Jun 01, 2018 29.5 2.01 5.75
CMCSA 180601C00030000 C Jun 01, 2018 30.0 1.84 5.30
CMCSA 180601C00030500 C Jun 01, 2018 30.5 2.44 3.80
CMCSA 180601C00031000 C Jun 01, 2018 31.0 2.11 2.80
CMCSA 180601C00031500 C Jun 01, 2018 31.5 1.75 2.42
CMCSA 180601C00032000 C Jun 01, 2018 32.0 1.95 2.01
CMCSA 180601C00032500 C Jun 01, 2018 32.5 1.62 1.68
CMCSA 180601C00033000 C Jun 01, 2018 33.0 1.32 1.37
CMCSA 180601C00033500 C Jun 01, 2018 33.5 1.06 1.10
CMCSA 180601C00034000 C Jun 01, 2018 34.0 0.83 0.87
CMCSA 180601C00034500 C Jun 01, 2018 34.5 0.64 0.68
CMCSA 180601C00035000 C Jun 01, 2018 35.0 0.49 0.52
CMCSA 180601C00035500 C Jun 01, 2018 35.5 0.36 0.42
CMCSA 180601C00036000 C Jun 01, 2018 36.0 0.26 0.31
CMCSA 180601C00036500 C Jun 01, 2018 36.5 0.20 0.31
CMCSA 180601C00037000 C Jun 01, 2018 37.0 0.15 0.18
CMCSA 180601C00037500 C Jun 01, 2018 37.5 0.11 0.15
CMCSA 180601C00038000 C Jun 01, 2018 38.0 0.08 0.11
CMCSA 180601C00038500 C Jun 01, 2018 38.5 0.00 0.12
CMCSA 180601C00039000 C Jun 01, 2018 39.0 0.04 0.08
CMCSA 180601C00039500 C Jun 01, 2018 39.5 0.00 0.08
CMCSA 180601C00040000 C Jun 01, 2018 40.0 0.00 0.08
CMCSA 180601C00040500 C Jun 01, 2018 40.5 0.00 0.08
CMCSA 180601C00041000 C Jun 01, 2018 41.0 0.00 0.08
CMCSA 180601P00027000 P Jun 01, 2018 27.0 0.00 0.11
CMCSA 180601P00027500 P Jun 01, 2018 27.5 0.06 0.13
CMCSA 180601P00028000 P Jun 01, 2018 28.0 0.10 0.13
CMCSA 180601P00028500 P Jun 01, 2018 28.5 0.13 0.16
CMCSA 180601P00029000 P Jun 01, 2018 29.0 0.07 0.22
CMCSA 180601P00029500 P Jun 01, 2018 29.5 0.21 0.25
CMCSA 180601P00030000 P Jun 01, 2018 30.0 0.27 0.30
CMCSA 180601P00030500 P Jun 01, 2018 30.5 0.33 0.39
CMCSA 180601P00031000 P Jun 01, 2018 31.0 0.42 0.45
CMCSA 180601P00031500 P Jun 01, 2018 31.5 0.53 0.55
CMCSA 180601P00032000 P Jun 01, 2018 32.0 0.66 0.69
CMCSA 180601P00032500 P Jun 01, 2018 32.5 0.82 0.85
CMCSA 180601P00033000 P Jun 01, 2018 33.0 1.02 1.05
CMCSA 180601P00033500 P Jun 01, 2018 33.5 1.25 1.29
CMCSA 180601P00034000 P Jun 01, 2018 34.0 1.53 1.57
CMCSA 180601P00034500 P Jun 01, 2018 34.5 1.84 1.88
CMCSA 180601P00035000 P Jun 01, 2018 35.0 1.72 2.77
CMCSA 180601P00035500 P Jun 01, 2018 35.5 2.08 2.76
CMCSA 180601P00036000 P Jun 01, 2018 36.0 2.48 3.25
CMCSA 180601P00036500 P Jun 01, 2018 36.5 1.74 5.20
CMCSA 180601P00037000 P Jun 01, 2018 37.0 2.01 5.30
CMCSA 180601P00037500 P Jun 01, 2018 37.5 2.66 6.05
CMCSA 180601P00038000 P Jun 01, 2018 38.0 3.10 6.60
CMCSA 180601P00038500 P Jun 01, 2018 38.5 3.15 7.05
CMCSA 180601P00039000 P Jun 01, 2018 39.0 3.50 7.70
CMCSA 180601P00039500 P Jun 01, 2018 39.5 4.60 8.20
CMCSA 180601P00040000 P Jun 01, 2018 40.0 4.75 8.70
CMCSA 180601P00040500 P Jun 01, 2018 40.5 5.40 9.20
CMCSA 180601P00041000 P Jun 01, 2018 41.0 5.50 9.90
CMCSA 180615C00017500 C Jun 15, 2018 17.5 15.15 17.50
CMCSA 180615C00020000 C Jun 15, 2018 20.0 12.45 15.05
CMCSA 180615C00022500 C Jun 15, 2018 22.5 10.30 13.20
CMCSA 180615C00025000 C Jun 15, 2018 25.0 6.05 10.55
CMCSA 180615C00027500 C Jun 15, 2018 27.5 4.50 7.90
CMCSA 180615C00030000 C Jun 15, 2018 30.0 3.65 3.75
CMCSA 180615C00032500 C Jun 15, 2018 32.5 1.83 1.87
CMCSA 180615C00035000 C Jun 15, 2018 35.0 0.67 0.70
CMCSA 180615C00037500 C Jun 15, 2018 37.5 0.20 0.22
CMCSA 180615C00040000 C Jun 15, 2018 40.0 0.06 0.09
CMCSA 180615C00042500 C Jun 15, 2018 42.5 0.02 0.05
CMCSA 180615C00045000 C Jun 15, 2018 45.0 0.00 0.05
CMCSA 180615C00047500 C Jun 15, 2018 47.5 0.00 0.08
CMCSA 180615C00050000 C Jun 15, 2018 50.0 0.00 0.22
CMCSA 180615C00055000 C Jun 15, 2018 55.0 0.00 0.04
CMCSA 180615P00017500 P Jun 15, 2018 17.5 0.00 0.13
CMCSA 180615P00020000 P Jun 15, 2018 20.0 0.00 0.05
CMCSA 180615P00022500 P Jun 15, 2018 22.5 0.01 0.04
CMCSA 180615P00025000 P Jun 15, 2018 25.0 0.05 0.08
CMCSA 180615P00027500 P Jun 15, 2018 27.5 0.13 0.16
CMCSA 180615P00030000 P Jun 15, 2018 30.0 0.37 0.39
CMCSA 180615P00032500 P Jun 15, 2018 32.5 1.00 1.02
CMCSA 180615P00035000 P Jun 15, 2018 35.0 2.32 2.37
CMCSA 180615P00037500 P Jun 15, 2018 37.5 2.73 6.10
CMCSA 180615P00040000 P Jun 15, 2018 40.0 5.15 8.50
CMCSA 180615P00042500 P Jun 15, 2018 42.5 8.85 11.70
CMCSA 180615P00045000 P Jun 15, 2018 45.0 11.25 13.45
CMCSA 180615P00047500 P Jun 15, 2018 47.5 12.45 16.75
CMCSA 180615P00050000 P Jun 15, 2018 50.0 14.60 19.20
CMCSA 180615P00055000 P Jun 15, 2018 55.0 19.95 24.20
CMCSA 180720C00020000 C Jul 20, 2018 20.0 11.00 15.55
CMCSA 180720C00022500 C Jul 20, 2018 22.5 8.50 12.70
CMCSA 180720C00025000 C Jul 20, 2018 25.0 7.65 10.80
CMCSA 180720C00027500 C Jul 20, 2018 27.5 4.35 7.75
CMCSA 180720C00030000 C Jul 20, 2018 30.0 3.85 4.00
CMCSA 180720C00032500 C Jul 20, 2018 32.5 2.10 2.20
CMCSA 180720C00035000 C Jul 20, 2018 35.0 0.95 0.99
CMCSA 180720C00037500 C Jul 20, 2018 37.5 0.36 0.40
CMCSA 180720C00040000 C Jul 20, 2018 40.0 0.13 0.16
CMCSA 180720C00042500 C Jul 20, 2018 42.5 0.04 0.08
CMCSA 180720C00045000 C Jul 20, 2018 45.0 0.01 0.05
CMCSA 180720C00047500 C Jul 20, 2018 47.5 0.00 0.03
CMCSA 180720C00050000 C Jul 20, 2018 50.0 0.00 0.04
CMCSA 180720C00055000 C Jul 20, 2018 55.0 0.00 0.03
CMCSA 180720P00020000 P Jul 20, 2018 20.0 0.01 0.05
CMCSA 180720P00022500 P Jul 20, 2018 22.5 0.00 0.08
CMCSA 180720P00025000 P Jul 20, 2018 25.0 0.11 0.12
CMCSA 180720P00027500 P Jul 20, 2018 27.5 0.26 0.30
CMCSA 180720P00030000 P Jul 20, 2018 30.0 0.62 0.64
CMCSA 180720P00032500 P Jul 20, 2018 32.5 1.34 1.41
CMCSA 180720P00035000 P Jul 20, 2018 35.0 2.68 2.77
CMCSA 180720P00037500 P Jul 20, 2018 37.5 2.96 5.90
CMCSA 180720P00040000 P Jul 20, 2018 40.0 5.60 7.25
CMCSA 180720P00042500 P Jul 20, 2018 42.5 7.10 10.75
CMCSA 180720P00045000 P Jul 20, 2018 45.0 9.40 13.60
CMCSA 180720P00047500 P Jul 20, 2018 47.5 12.70 16.00
CMCSA 180720P00050000 P Jul 20, 2018 50.0 14.50 19.00
CMCSA 180720P00055000 P Jul 20, 2018 55.0 19.35 23.85
CMCSA 180817C00020000 C Aug 17, 2018 20.0 11.35 15.80
CMCSA 180817C00022500 C Aug 17, 2018 22.5 8.80 13.35
CMCSA 180817C00025000 C Aug 17, 2018 25.0 6.75 9.80
CMCSA 180817C00027500 C Aug 17, 2018 27.5 4.45 8.00
CMCSA 180817C00030000 C Aug 17, 2018 30.0 3.85 4.35
CMCSA 180817C00032500 C Aug 17, 2018 32.5 2.42 2.47
CMCSA 180817C00035000 C Aug 17, 2018 35.0 1.25 1.29
CMCSA 180817C00037500 C Aug 17, 2018 37.5 0.57 0.59
CMCSA 180817C00040000 C Aug 17, 2018 40.0 0.24 0.28
CMCSA 180817C00042500 C Aug 17, 2018 42.5 0.11 0.14
CMCSA 180817C00045000 C Aug 17, 2018 45.0 0.05 0.08
CMCSA 180817C00047500 C Aug 17, 2018 47.5 0.03 0.06
CMCSA 180817C00050000 C Aug 17, 2018 50.0 0.01 0.06
CMCSA 180817C00055000 C Aug 17, 2018 55.0 0.00 0.19
CMCSA 180817P00020000 P Aug 17, 2018 20.0 0.04 0.13
CMCSA 180817P00022500 P Aug 17, 2018 22.5 0.09 0.12
CMCSA 180817P00025000 P Aug 17, 2018 25.0 0.18 0.30
CMCSA 180817P00027500 P Aug 17, 2018 27.5 0.38 0.43
CMCSA 180817P00030000 P Aug 17, 2018 30.0 0.81 0.86
CMCSA 180817P00032500 P Aug 17, 2018 32.5 1.62 1.66
CMCSA 180817P00035000 P Aug 17, 2018 35.0 2.92 2.97
CMCSA 180817P00037500 P Aug 17, 2018 37.5 4.75 4.85
CMCSA 180817P00040000 P Aug 17, 2018 40.0 5.80 8.75
CMCSA 180817P00042500 P Aug 17, 2018 42.5 7.90 10.70
CMCSA 180817P00045000 P Aug 17, 2018 45.0 9.55 14.20
CMCSA 180817P00047500 P Aug 17, 2018 47.5 12.05 16.80
CMCSA 180817P00050000 P Aug 17, 2018 50.0 14.50 19.20
CMCSA 180817P00055000 P Aug 17, 2018 55.0 19.60 24.20
CMCSA 180921C00017500 C Sep 21, 2018 17.5 13.65 18.20
CMCSA 180921C00020000 C Sep 21, 2018 20.0 11.80 14.00
CMCSA 180921C00022500 C Sep 21, 2018 22.5 9.35 13.40
CMCSA 180921C00025000 C Sep 21, 2018 25.0 6.90 9.85
CMCSA 180921C00027500 C Sep 21, 2018 27.5 5.80 8.05
CMCSA 180921C00030000 C Sep 21, 2018 30.0 4.30 4.40
CMCSA 180921C00032500 C Sep 21, 2018 32.5 2.72 2.77
CMCSA 180921C00035000 C Sep 21, 2018 35.0 1.52 1.57
CMCSA 180921C00037500 C Sep 21, 2018 37.5 0.77 0.80
CMCSA 180921C00040000 C Sep 21, 2018 40.0 0.37 0.40
CMCSA 180921C00042500 C Sep 21, 2018 42.5 0.17 0.21
CMCSA 180921C00045000 C Sep 21, 2018 45.0 0.09 0.12
CMCSA 180921C00047500 C Sep 21, 2018 47.5 0.04 0.08
CMCSA 180921C00050000 C Sep 21, 2018 50.0 0.02 0.07
CMCSA 180921C00055000 C Sep 21, 2018 55.0 0.00 0.06
CMCSA 180921P00017500 P Sep 21, 2018 17.5 0.03 0.06
CMCSA 180921P00020000 P Sep 21, 2018 20.0 0.05 0.10
CMCSA 180921P00022500 P Sep 21, 2018 22.5 0.12 0.15
CMCSA 180921P00025000 P Sep 21, 2018 25.0 0.25 0.29
CMCSA 180921P00027500 P Sep 21, 2018 27.5 0.51 0.55
CMCSA 180921P00030000 P Sep 21, 2018 30.0 0.99 1.04
CMCSA 180921P00032500 P Sep 21, 2018 32.5 1.84 1.88
CMCSA 180921P00035000 P Sep 21, 2018 35.0 3.10 3.20
CMCSA 180921P00037500 P Sep 21, 2018 37.5 4.85 5.00
CMCSA 180921P00040000 P Sep 21, 2018 40.0 5.40 8.80
CMCSA 180921P00042500 P Sep 21, 2018 42.5 7.85 10.45
CMCSA 180921P00045000 P Sep 21, 2018 45.0 10.20 12.40
CMCSA 180921P00047500 P Sep 21, 2018 47.5 12.00 16.75
CMCSA 180921P00050000 P Sep 21, 2018 50.0 14.50 19.20
CMCSA 180921P00055000 P Sep 21, 2018 55.0 19.50 24.10
CMCSA 181019C00017500 C Oct 19, 2018 17.5 13.55 18.20
CMCSA 181019C00020000 C Oct 19, 2018 20.0 11.30 15.75
CMCSA 181019C00022500 C Oct 19, 2018 22.5 8.90 13.35
CMCSA 181019C00025000 C Oct 19, 2018 25.0 6.75 10.95
CMCSA 181019C00027500 C Oct 19, 2018 27.5 4.75 8.10
CMCSA 181019C00030000 C Oct 19, 2018 30.0 4.20 4.85
CMCSA 181019C00032500 C Oct 19, 2018 32.5 2.87 2.94
CMCSA 181019C00035000 C Oct 19, 2018 35.0 1.67 1.74
CMCSA 181019C00037500 C Oct 19, 2018 37.5 0.90 0.94
CMCSA 181019C00040000 C Oct 19, 2018 40.0 0.45 0.50
CMCSA 181019C00042500 C Oct 19, 2018 42.5 0.22 0.27
CMCSA 181019C00045000 C Oct 19, 2018 45.0 0.12 0.16
CMCSA 181019C00047500 C Oct 19, 2018 47.5 0.06 0.10
CMCSA 181019C00050000 C Oct 19, 2018 50.0 0.03 0.08
CMCSA 181019C00055000 C Oct 19, 2018 55.0 0.01 0.04
CMCSA 181019P00017500 P Oct 19, 2018 17.5 0.04 0.08
CMCSA 181019P00020000 P Oct 19, 2018 20.0 0.08 0.12
CMCSA 181019P00022500 P Oct 19, 2018 22.5 0.17 0.20
CMCSA 181019P00025000 P Oct 19, 2018 25.0 0.33 0.37
CMCSA 181019P00027500 P Oct 19, 2018 27.5 0.63 0.68
CMCSA 181019P00030000 P Oct 19, 2018 30.0 1.18 1.21
CMCSA 181019P00032500 P Oct 19, 2018 32.5 2.06 2.08
CMCSA 181019P00035000 P Oct 19, 2018 35.0 3.05 3.40
CMCSA 181019P00037500 P Oct 19, 2018 37.5 5.05 5.15
CMCSA 181019P00040000 P Oct 19, 2018 40.0 5.45 8.60
CMCSA 181019P00042500 P Oct 19, 2018 42.5 7.95 9.85
CMCSA 181019P00045000 P Oct 19, 2018 45.0 9.55 13.95
CMCSA 181019P00047500 P Oct 19, 2018 47.5 12.00 16.50
CMCSA 181019P00050000 P Oct 19, 2018 50.0 14.50 19.00
CMCSA 181019P00055000 P Oct 19, 2018 55.0 19.50 24.10
CMCSA 181116C00017500 C Nov 16, 2018 17.5 13.70 18.00
CMCSA 181116C00020000 C Nov 16, 2018 20.0 11.80 13.85
CMCSA 181116C00022500 C Nov 16, 2018 22.5 9.20 12.55
CMCSA 181116C00025000 C Nov 16, 2018 25.0 7.10 10.05
CMCSA 181116C00027500 C Nov 16, 2018 27.5 6.55 7.20
CMCSA 181116C00030000 C Nov 16, 2018 30.0 4.65 5.25
CMCSA 181116C00032500 C Nov 16, 2018 32.5 3.05 3.20
CMCSA 181116C00035000 C Nov 16, 2018 35.0 1.91 1.94
CMCSA 181116C00037500 C Nov 16, 2018 37.5 1.09 1.12
CMCSA 181116C00040000 C Nov 16, 2018 40.0 0.60 0.64
CMCSA 181116C00042500 C Nov 16, 2018 42.5 0.32 0.36
CMCSA 181116C00045000 C Nov 16, 2018 45.0 0.16 0.21
CMCSA 181116C00047500 C Nov 16, 2018 47.5 0.09 0.13
CMCSA 181116C00050000 C Nov 16, 2018 50.0 0.05 0.09
CMCSA 181116C00055000 C Nov 16, 2018 55.0 0.02 0.06
CMCSA 181116C00060000 C Nov 16, 2018 60.0 0.00 0.04
CMCSA 181116C00065000 C Nov 16, 2018 65.0 0.00 0.04
CMCSA 181116P00017500 P Nov 16, 2018 17.5 0.06 0.09
CMCSA 181116P00020000 P Nov 16, 2018 20.0 0.12 0.15
CMCSA 181116P00022500 P Nov 16, 2018 22.5 0.22 0.25
CMCSA 181116P00025000 P Nov 16, 2018 25.0 0.42 0.45
CMCSA 181116P00027500 P Nov 16, 2018 27.5 0.70 0.80
CMCSA 181116P00030000 P Nov 16, 2018 30.0 1.34 1.36
CMCSA 181116P00032500 P Nov 16, 2018 32.5 2.24 2.27
CMCSA 181116P00035000 P Nov 16, 2018 35.0 3.50 3.60
CMCSA 181116P00037500 P Nov 16, 2018 37.5 5.20 5.30
CMCSA 181116P00040000 P Nov 16, 2018 40.0 7.20 8.85
CMCSA 181116P00042500 P Nov 16, 2018 42.5 9.15 11.00
CMCSA 181116P00045000 P Nov 16, 2018 45.0 10.20 13.45
CMCSA 181116P00047500 P Nov 16, 2018 47.5 12.70 16.05
CMCSA 181116P00050000 P Nov 16, 2018 50.0 14.50 19.15
CMCSA 181116P00055000 P Nov 16, 2018 55.0 19.50 24.05
CMCSA 181116P00060000 P Nov 16, 2018 60.0 24.50 29.05
CMCSA 181116P00065000 P Nov 16, 2018 65.0 29.60 34.05
CMCSA 190118C00016250 C Jan 18, 2019 16.3 15.30 18.80
CMCSA 190118C00017500 C Jan 18, 2019 17.5 15.20 17.60
CMCSA 190118C00018750 C Jan 18, 2019 18.8 12.30 17.00
CMCSA 190118C00020000 C Jan 18, 2019 20.0 11.20 15.00
CMCSA 190118C00021250 C Jan 18, 2019 21.3 11.45 13.90
CMCSA 190118C00022500 C Jan 18, 2019 22.5 9.40 12.85
CMCSA 190118C00023750 C Jan 18, 2019 23.8 7.70 12.40
CMCSA 190118C00025000 C Jan 18, 2019 25.0 7.65 9.30
CMCSA 190118C00026250 C Jan 18, 2019 26.3 6.70 9.00
CMCSA 190118C00027500 C Jan 18, 2019 27.5 6.05 7.60
CMCSA 190118C00028750 C Jan 18, 2019 28.8 5.85 6.00
CMCSA 190118C00030000 C Jan 18, 2019 30.0 4.30 5.10
CMCSA 190118C00031250 C Jan 18, 2019 31.3 3.90 4.25
CMCSA 190118C00032500 C Jan 18, 2019 32.5 3.40 3.55
CMCSA 190118C00033750 C Jan 18, 2019 33.8 2.81 2.88
CMCSA 190118C00035000 C Jan 18, 2019 35.0 2.20 2.35
CMCSA 190118C00036250 C Jan 18, 2019 36.3 1.67 1.87
CMCSA 190118C00037500 C Jan 18, 2019 37.5 1.30 1.45
CMCSA 190118C00038750 C Jan 18, 2019 38.8 0.87 1.14
CMCSA 190118C00040000 C Jan 18, 2019 40.0 0.75 0.95
CMCSA 190118C00041250 C Jan 18, 2019 41.3 0.63 0.68
CMCSA 190118C00042500 C Jan 18, 2019 42.5 0.38 0.53
CMCSA 190118C00045000 C Jan 18, 2019 45.0 0.15 0.33
CMCSA 190118C00047500 C Jan 18, 2019 47.5 0.10 0.21
CMCSA 190118C00050000 C Jan 18, 2019 50.0 0.05 0.13
CMCSA 190118C00052500 C Jan 18, 2019 52.5 0.01 0.10
CMCSA 190118C00055000 C Jan 18, 2019 55.0 0.04 0.07
CMCSA 190118P00016250 P Jan 18, 2019 16.3 0.00 0.13
CMCSA 190118P00017500 P Jan 18, 2019 17.5 0.05 0.15
CMCSA 190118P00018750 P Jan 18, 2019 18.8 0.08 0.17
CMCSA 190118P00020000 P Jan 18, 2019 20.0 0.11 0.22
CMCSA 190118P00021250 P Jan 18, 2019 21.3 0.24 0.28
CMCSA 190118P00022500 P Jan 18, 2019 22.5 0.31 0.37
CMCSA 190118P00023750 P Jan 18, 2019 23.8 0.36 0.48
CMCSA 190118P00025000 P Jan 18, 2019 25.0 0.58 0.62
CMCSA 190118P00026250 P Jan 18, 2019 26.3 0.76 0.80
CMCSA 190118P00027500 P Jan 18, 2019 27.5 0.91 1.04
CMCSA 190118P00028750 P Jan 18, 2019 28.8 1.20 1.34
CMCSA 190118P00030000 P Jan 18, 2019 30.0 1.55 1.70
CMCSA 190118P00031250 P Jan 18, 2019 31.3 1.98 2.11
CMCSA 190118P00032500 P Jan 18, 2019 32.5 2.50 2.62
CMCSA 190118P00033750 P Jan 18, 2019 33.8 2.96 3.25
CMCSA 190118P00035000 P Jan 18, 2019 35.0 3.60 3.95
CMCSA 190118P00036250 P Jan 18, 2019 36.3 4.40 4.70
CMCSA 190118P00037500 P Jan 18, 2019 37.5 5.45 5.55
CMCSA 190118P00038750 P Jan 18, 2019 38.8 6.15 6.50
CMCSA 190118P00040000 P Jan 18, 2019 40.0 6.80 8.10
CMCSA 190118P00041250 P Jan 18, 2019 41.3 6.75 8.70
CMCSA 190118P00042500 P Jan 18, 2019 42.5 8.25 9.75
CMCSA 190118P00045000 P Jan 18, 2019 45.0 10.75 12.40
CMCSA 190118P00047500 P Jan 18, 2019 47.5 13.60 16.65
CMCSA 190118P00050000 P Jan 18, 2019 50.0 14.40 18.60
CMCSA 190118P00052500 P Jan 18, 2019 52.5 17.00 21.80
CMCSA 190118P00055000 P Jan 18, 2019 55.0 20.10 23.55
CMCSA 200117C00017500 C Jan 17, 2020 17.5 13.90 18.45
CMCSA 200117C00020000 C Jan 17, 2020 20.0 11.70 16.40
CMCSA 200117C00022500 C Jan 17, 2020 22.5 10.05 14.45
CMCSA 200117C00025000 C Jan 17, 2020 25.0 8.45 11.35
CMCSA 200117C00027500 C Jan 17, 2020 27.5 6.85 9.45
CMCSA 200117C00030000 C Jan 17, 2020 30.0 6.40 7.75
CMCSA 200117C00032500 C Jan 17, 2020 32.5 5.00 5.30
CMCSA 200117C00035000 C Jan 17, 2020 35.0 3.05 5.15
CMCSA 200117C00037500 C Jan 17, 2020 37.5 3.10 4.05
CMCSA 200117C00040000 C Jan 17, 2020 40.0 1.49 2.58
CMCSA 200117C00042500 C Jan 17, 2020 42.5 1.75 2.71
CMCSA 200117C00045000 C Jan 17, 2020 45.0 1.20 2.20
CMCSA 200117C00047500 C Jan 17, 2020 47.5 0.80 1.79
CMCSA 200117C00050000 C Jan 17, 2020 50.0 0.51 1.47
CMCSA 200117C00055000 C Jan 17, 2020 55.0 0.01 1.02
CMCSA 200117C00060000 C Jan 17, 2020 60.0 0.15 5.00
CMCSA 200117P00017500 P Jan 17, 2020 17.5 0.34 0.92
CMCSA 200117P00020000 P Jan 17, 2020 20.0 0.57 0.97
CMCSA 200117P00022500 P Jan 17, 2020 22.5 0.55 1.15
CMCSA 200117P00025000 P Jan 17, 2020 25.0 0.98 1.70
CMCSA 200117P00027500 P Jan 17, 2020 27.5 1.60 2.87
CMCSA 200117P00030000 P Jan 17, 2020 30.0 2.40 3.75
CMCSA 200117P00032500 P Jan 17, 2020 32.5 3.50 4.80
CMCSA 200117P00035000 P Jan 17, 2020 35.0 4.65 5.95
CMCSA 200117P00037500 P Jan 17, 2020 37.5 6.05 7.80
CMCSA 200117P00040000 P Jan 17, 2020 40.0 7.80 9.50
CMCSA 200117P00042500 P Jan 17, 2020 42.5 9.40 11.55
CMCSA 200117P00045000 P Jan 17, 2020 45.0 11.55 13.55
CMCSA 200117P00047500 P Jan 17, 2020 47.5 12.55 17.10
CMCSA 200117P00050000 P Jan 17, 2020 50.0 14.75 19.35
CMCSA 200117P00055000 P Jan 17, 2020 55.0 19.50 24.25
CMCSA 200117P00060000 P Jan 17, 2020 60.0 24.00 29.00
OPRA data is delayed 15 minutes.