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 (2014-08-08)Premium Content

Cbs Corp (CBS)
As of Oct 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBS 141024C00035000 C 10/24/14 35.0 18.30 19.20
CBS 141024C00037500 C 10/24/14 37.5 14.50 16.70
CBS 141024C00040000 C 10/24/14 40.0 12.90 14.20
CBS 141024C00042500 C 10/24/14 42.5 10.50 11.70
CBS 141024C00043500 C 10/24/14 43.5 9.20 11.00
CBS 141024C00044000 C 10/24/14 44.0 8.70 10.50
CBS 141024C00044500 C 10/24/14 44.5 8.20 10.00
CBS 141024C00045000 C 10/24/14 45.0 7.70 9.50
CBS 141024C00045500 C 10/24/14 45.5 7.20 9.00
CBS 141024C00046000 C 10/24/14 46.0 6.80 8.30
CBS 141024C00046500 C 10/24/14 46.5 6.50 7.70
CBS 141024C00047000 C 10/24/14 47.0 5.50 7.20
CBS 141024C00047500 C 10/24/14 47.5 5.50 6.70
CBS 141024C00048000 C 10/24/14 48.0 5.00 6.20
CBS 141024C00048500 C 10/24/14 48.5 4.50 5.70
CBS 141024C00049000 C 10/24/14 49.0 4.00 5.20
CBS 141024C00049500 C 10/24/14 49.5 3.50 4.70
CBS 141024C00050000 C 10/24/14 50.0 3.00 4.20
CBS 141024C00050500 C 10/24/14 50.5 2.55 3.70
CBS 141024C00051000 C 10/24/14 51.0 2.05 3.20
CBS 141024C00051500 C 10/24/14 51.5 1.65 2.70
CBS 141024C00052000 C 10/24/14 52.0 1.20 1.80
CBS 141024C00052500 C 10/24/14 52.5 1.10 1.75
CBS 141024C00053000 C 10/24/14 53.0 0.80 1.25
CBS 141024C00053500 C 10/24/14 53.5 0.50 0.85
CBS 141024C00054000 C 10/24/14 54.0 0.20 0.50
CBS 141024C00054500 C 10/24/14 54.5 0.10 0.30
CBS 141024C00055000 C 10/24/14 55.0 0.00 0.20
CBS 141024C00055500 C 10/24/14 55.5 0.00 0.20
CBS 141024C00056000 C 10/24/14 56.0 0.00 0.20
CBS 141024C00056500 C 10/24/14 56.5 0.00 0.20
CBS 141024C00057000 C 10/24/14 57.0 0.00 0.20
CBS 141024C00057500 C 10/24/14 57.5 0.00 0.45
CBS 141024C00058000 C 10/24/14 58.0 0.00 0.20
CBS 141024C00058500 C 10/24/14 58.5 0.00 0.15
CBS 141024C00059000 C 10/24/14 59.0 0.00 0.15
CBS 141024C00059500 C 10/24/14 59.5 0.00 0.15
CBS 141024C00060000 C 10/24/14 60.0 0.00 0.40
CBS 141024C00060500 C 10/24/14 60.5 0.00 0.15
CBS 141024C00061000 C 10/24/14 61.0 0.00 0.15
CBS 141024C00061500 C 10/24/14 61.5 0.00 0.45
CBS 141024C00062000 C 10/24/14 62.0 0.00 0.15
CBS 141024C00062500 C 10/24/14 62.5 0.00 0.15
CBS 141024C00063000 C 10/24/14 63.0 0.00 0.15
CBS 141024C00063500 C 10/24/14 63.5 0.00 0.15
CBS 141024C00064000 C 10/24/14 64.0 0.00 0.15
CBS 141024C00064500 C 10/24/14 64.5 0.00 0.15
CBS 141024C00065000 C 10/24/14 65.0 0.00 0.15
CBS 141024C00065500 C 10/24/14 65.5 0.00 0.15
CBS 141024C00066000 C 10/24/14 66.0 0.00 0.15
CBS 141024C00066500 C 10/24/14 66.5 0.00 0.15
CBS 141024C00067000 C 10/24/14 67.0 0.00 0.15
CBS 141024C00070000 C 10/24/14 70.0 0.00 0.15
CBS 141024C00075000 C 10/24/14 75.0 0.00 0.15
CBS 141024P00035000 P 10/24/14 35.0 0.00 0.15
CBS 141024P00037500 P 10/24/14 37.5 0.00 0.15
CBS 141024P00040000 P 10/24/14 40.0 0.00 0.15
CBS 141024P00042500 P 10/24/14 42.5 0.00 0.15
CBS 141024P00043500 P 10/24/14 43.5 0.00 0.15
CBS 141024P00044000 P 10/24/14 44.0 0.00 0.15
CBS 141024P00044500 P 10/24/14 44.5 0.00 0.15
CBS 141024P00045000 P 10/24/14 45.0 0.00 0.15
CBS 141024P00045500 P 10/24/14 45.5 0.00 0.15
CBS 141024P00046000 P 10/24/14 46.0 0.00 0.15
CBS 141024P00046500 P 10/24/14 46.5 0.00 0.15
CBS 141024P00047000 P 10/24/14 47.0 0.00 0.25
CBS 141024P00047500 P 10/24/14 47.5 0.00 0.15
CBS 141024P00048000 P 10/24/14 48.0 0.00 0.30
CBS 141024P00048500 P 10/24/14 48.5 0.00 0.70
CBS 141024P00049000 P 10/24/14 49.0 0.00 0.45
CBS 141024P00049500 P 10/24/14 49.5 0.00 0.15
CBS 141024P00050000 P 10/24/14 50.0 0.00 0.05
CBS 141024P00050500 P 10/24/14 50.5 0.00 0.15
CBS 141024P00051000 P 10/24/14 51.0 0.00 0.15
CBS 141024P00051500 P 10/24/14 51.5 0.00 0.15
CBS 141024P00052000 P 10/24/14 52.0 0.00 0.25
CBS 141024P00052500 P 10/24/14 52.5 0.00 0.15
CBS 141024P00053000 P 10/24/14 53.0 0.10 0.40
CBS 141024P00053500 P 10/24/14 53.5 0.15 0.50
CBS 141024P00054000 P 10/24/14 54.0 0.40 0.75
CBS 141024P00054500 P 10/24/14 54.5 0.80 1.15
CBS 141024P00055000 P 10/24/14 55.0 1.10 1.65
CBS 141024P00055500 P 10/24/14 55.5 1.40 2.20
CBS 141024P00056000 P 10/24/14 56.0 1.85 2.70
CBS 141024P00056500 P 10/24/14 56.5 2.35 3.20
CBS 141024P00057000 P 10/24/14 57.0 2.75 3.70
CBS 141024P00057500 P 10/24/14 57.5 3.20 4.20
CBS 141024P00058000 P 10/24/14 58.0 3.70 5.00
CBS 141024P00058500 P 10/24/14 58.5 4.30 5.20
CBS 141024P00059000 P 10/24/14 59.0 4.80 5.70
CBS 141024P00059500 P 10/24/14 59.5 5.30 6.20
CBS 141024P00060000 P 10/24/14 60.0 5.80 6.70
CBS 141024P00060500 P 10/24/14 60.5 6.30 7.20
CBS 141024P00061000 P 10/24/14 61.0 6.80 7.70
CBS 141024P00061500 P 10/24/14 61.5 7.20 8.10
CBS 141024P00062000 P 10/24/14 62.0 7.80 8.70
CBS 141024P00062500 P 10/24/14 62.5 8.20 9.10
CBS 141024P00063000 P 10/24/14 63.0 8.70 9.60
CBS 141024P00063500 P 10/24/14 63.5 9.00 10.20
CBS 141024P00064000 P 10/24/14 64.0 9.50 10.70
CBS 141024P00064500 P 10/24/14 64.5 10.20 11.20
CBS 141024P00065000 P 10/24/14 65.0 10.70 12.10
CBS 141024P00065500 P 10/24/14 65.5 11.20 12.60
CBS 141024P00066000 P 10/24/14 66.0 11.70 13.10
CBS 141024P00066500 P 10/24/14 66.5 12.20 13.60
CBS 141024P00067000 P 10/24/14 67.0 12.70 13.70
CBS 141024P00070000 P 10/24/14 70.0 15.70 16.70
CBS 141024P00075000 P 10/24/14 75.0 20.50 22.30
CBS 141031C00040000 C 10/31/14 40.0 12.70 14.40
CBS 141031C00042500 C 10/31/14 42.5 9.10 12.40
CBS 141031C00045000 C 10/31/14 45.0 8.00 9.70
CBS 141031C00045500 C 10/31/14 45.5 7.50 8.70
CBS 141031C00046000 C 10/31/14 46.0 7.00 8.20
CBS 141031C00046500 C 10/31/14 46.5 6.50 7.70
CBS 141031C00047000 C 10/31/14 47.0 6.00 7.20
CBS 141031C00047500 C 10/31/14 47.5 5.50 6.70
CBS 141031C00048000 C 10/31/14 48.0 5.10 6.20
CBS 141031C00048500 C 10/31/14 48.5 4.60 5.70
CBS 141031C00049000 C 10/31/14 49.0 4.10 5.20
CBS 141031C00049500 C 10/31/14 49.5 3.60 4.70
CBS 141031C00050000 C 10/31/14 50.0 3.20 4.30
CBS 141031C00050500 C 10/31/14 50.5 2.80 3.80
CBS 141031C00051000 C 10/31/14 51.0 2.35 3.30
CBS 141031C00051500 C 10/31/14 51.5 1.95 2.85
CBS 141031C00052000 C 10/31/14 52.0 1.95 2.35
CBS 141031C00052500 C 10/31/14 52.5 1.65 1.90
CBS 141031C00053000 C 10/31/14 53.0 1.30 1.65
CBS 141031C00053500 C 10/31/14 53.5 0.95 1.25
CBS 141031C00054000 C 10/31/14 54.0 0.70 1.05
CBS 141031C00054500 C 10/31/14 54.5 0.50 0.80
CBS 141031C00055000 C 10/31/14 55.0 0.35 0.60
CBS 141031C00055500 C 10/31/14 55.5 0.20 0.45
CBS 141031C00056000 C 10/31/14 56.0 0.15 0.35
CBS 141031C00056500 C 10/31/14 56.5 0.10 0.35
CBS 141031C00057000 C 10/31/14 57.0 0.05 0.20
CBS 141031C00057500 C 10/31/14 57.5 0.05 0.20
CBS 141031C00058000 C 10/31/14 58.0 0.00 0.20
CBS 141031C00058500 C 10/31/14 58.5 0.00 0.25
CBS 141031C00059000 C 10/31/14 59.0 0.00 0.10
CBS 141031C00059500 C 10/31/14 59.5 0.00 0.20
CBS 141031C00060000 C 10/31/14 60.0 0.00 0.35
CBS 141031C00060500 C 10/31/14 60.5 0.00 0.25
CBS 141031C00061000 C 10/31/14 61.0 0.00 0.25
CBS 141031C00061500 C 10/31/14 61.5 0.00 0.50
CBS 141031C00062000 C 10/31/14 62.0 0.00 0.25
CBS 141031C00062500 C 10/31/14 62.5 0.00 0.20
CBS 141031C00063000 C 10/31/14 63.0 0.00 0.25
CBS 141031C00063500 C 10/31/14 63.5 0.00 0.25
CBS 141031C00064000 C 10/31/14 64.0 0.00 0.30
CBS 141031C00065000 C 10/31/14 65.0 0.00 0.25
CBS 141031C00066000 C 10/31/14 66.0 0.00 0.25
CBS 141031C00067000 C 10/31/14 67.0 0.00 0.25
CBS 141031C00070000 C 10/31/14 70.0 0.00 0.15
CBS 141031C00075000 C 10/31/14 75.0 0.00 0.15
CBS 141031C00080000 C 10/31/14 80.0 0.00 0.20
CBS 141031P00040000 P 10/31/14 40.0 0.00 0.15
CBS 141031P00042500 P 10/31/14 42.5 0.00 0.15
CBS 141031P00045000 P 10/31/14 45.0 0.00 0.15
CBS 141031P00045500 P 10/31/14 45.5 0.00 0.20
CBS 141031P00046000 P 10/31/14 46.0 0.00 0.20
CBS 141031P00046500 P 10/31/14 46.5 0.00 0.20
CBS 141031P00047000 P 10/31/14 47.0 0.00 0.20
CBS 141031P00047500 P 10/31/14 47.5 0.00 0.50
CBS 141031P00048000 P 10/31/14 48.0 0.00 0.20
CBS 141031P00048500 P 10/31/14 48.5 0.00 0.20
CBS 141031P00049000 P 10/31/14 49.0 0.00 0.25
CBS 141031P00049500 P 10/31/14 49.5 0.05 0.20
CBS 141031P00050000 P 10/31/14 50.0 0.05 0.25
CBS 141031P00050500 P 10/31/14 50.5 0.10 0.30
CBS 141031P00051000 P 10/31/14 51.0 0.10 0.40
CBS 141031P00051500 P 10/31/14 51.5 0.20 0.40
CBS 141031P00052000 P 10/31/14 52.0 0.25 0.60
CBS 141031P00052500 P 10/31/14 52.5 0.35 0.55
CBS 141031P00053000 P 10/31/14 53.0 0.50 0.85
CBS 141031P00053500 P 10/31/14 53.5 0.70 1.25
CBS 141031P00054000 P 10/31/14 54.0 0.90 1.55
CBS 141031P00054500 P 10/31/14 54.5 1.20 1.85
CBS 141031P00055000 P 10/31/14 55.0 1.50 2.30
CBS 141031P00055500 P 10/31/14 55.5 1.75 2.70
CBS 141031P00056000 P 10/31/14 56.0 2.15 3.20
CBS 141031P00056500 P 10/31/14 56.5 2.50 3.60
CBS 141031P00057000 P 10/31/14 57.0 2.95 4.10
CBS 141031P00057500 P 10/31/14 57.5 3.40 4.60
CBS 141031P00058000 P 10/31/14 58.0 3.90 5.00
CBS 141031P00058500 P 10/31/14 58.5 4.40 5.50
CBS 141031P00059000 P 10/31/14 59.0 4.80 6.00
CBS 141031P00059500 P 10/31/14 59.5 5.30 6.50
CBS 141031P00060000 P 10/31/14 60.0 5.80 7.00
CBS 141031P00060500 P 10/31/14 60.5 6.30 7.50
CBS 141031P00061000 P 10/31/14 61.0 6.80 8.00
CBS 141031P00061500 P 10/31/14 61.5 7.30 8.60
CBS 141031P00062000 P 10/31/14 62.0 7.50 9.40
CBS 141031P00062500 P 10/31/14 62.5 7.90 9.90
CBS 141031P00063000 P 10/31/14 63.0 7.60 11.20
CBS 141031P00063500 P 10/31/14 63.5 8.30 11.70
CBS 141031P00064000 P 10/31/14 64.0 8.80 12.00
CBS 141031P00065000 P 10/31/14 65.0 9.50 12.90
CBS 141031P00066000 P 10/31/14 66.0 10.40 14.00
CBS 141031P00067000 P 10/31/14 67.0 11.40 15.40
CBS 141031P00070000 P 10/31/14 70.0 14.10 18.30
CBS 141031P00075000 P 10/31/14 75.0 19.20 23.50
CBS 141031P00080000 P 10/31/14 80.0 24.80 28.30
CBS 141107C00040000 C 11/07/14 40.0 12.90 14.30
CBS 141107C00042500 C 11/07/14 42.5 10.40 11.70
CBS 141107C00045000 C 11/07/14 45.0 8.10 9.30
CBS 141107C00045500 C 11/07/14 45.5 7.50 8.80
CBS 141107C00046000 C 11/07/14 46.0 7.10 8.30
CBS 141107C00046500 C 11/07/14 46.5 6.70 7.80
CBS 141107C00047000 C 11/07/14 47.0 5.80 7.80
CBS 141107C00047500 C 11/07/14 47.5 5.70 7.00
CBS 141107C00048000 C 11/07/14 48.0 5.30 6.70
CBS 141107C00048500 C 11/07/14 48.5 4.80 6.00
CBS 141107C00049000 C 11/07/14 49.0 4.40 5.50
CBS 141107C00049500 C 11/07/14 49.5 4.10 5.00
CBS 141107C00050000 C 11/07/14 50.0 3.60 4.70
CBS 141107C00050500 C 11/07/14 50.5 3.20 4.30
CBS 141107C00051000 C 11/07/14 51.0 2.85 3.80
CBS 141107C00051500 C 11/07/14 51.5 2.35 3.40
CBS 141107C00052000 C 11/07/14 52.0 2.55 3.00
CBS 141107C00052500 C 11/07/14 52.5 2.10 2.50
CBS 141107C00053000 C 11/07/14 53.0 1.85 2.15
CBS 141107C00053500 C 11/07/14 53.5 1.55 1.90
CBS 141107C00054000 C 11/07/14 54.0 1.30 1.65
CBS 141107C00054500 C 11/07/14 54.5 1.10 1.40
CBS 141107C00055000 C 11/07/14 55.0 0.90 1.20
CBS 141107C00055500 C 11/07/14 55.5 0.70 1.05
CBS 141107C00056000 C 11/07/14 56.0 0.60 0.85
CBS 141107C00056500 C 11/07/14 56.5 0.40 0.75
CBS 141107C00057000 C 11/07/14 57.0 0.35 0.60
CBS 141107C00057500 C 11/07/14 57.5 0.25 0.55
CBS 141107C00058000 C 11/07/14 58.0 0.20 0.45
CBS 141107C00058500 C 11/07/14 58.5 0.15 0.40
CBS 141107C00059000 C 11/07/14 59.0 0.10 0.40
CBS 141107C00059500 C 11/07/14 59.5 0.05 0.35
CBS 141107C00060000 C 11/07/14 60.0 0.05 0.35
CBS 141107C00060500 C 11/07/14 60.5 0.05 0.30
CBS 141107C00061000 C 11/07/14 61.0 0.00 0.30
CBS 141107C00061500 C 11/07/14 61.5 0.00 0.50
CBS 141107C00062000 C 11/07/14 62.0 0.00 0.50
CBS 141107C00063000 C 11/07/14 63.0 0.00 0.50
CBS 141107C00064000 C 11/07/14 64.0 0.00 0.50
CBS 141107C00065000 C 11/07/14 65.0 0.00 0.20
CBS 141107P00040000 P 11/07/14 40.0 0.00 0.20
CBS 141107P00042500 P 11/07/14 42.5 0.00 0.15
CBS 141107P00045000 P 11/07/14 45.0 0.05 0.25
CBS 141107P00045500 P 11/07/14 45.5 0.05 0.25
CBS 141107P00046000 P 11/07/14 46.0 0.05 0.35
CBS 141107P00046500 P 11/07/14 46.5 0.05 0.25
CBS 141107P00047000 P 11/07/14 47.0 0.10 0.35
CBS 141107P00047500 P 11/07/14 47.5 0.10 0.35
CBS 141107P00048000 P 11/07/14 48.0 0.15 0.35
CBS 141107P00048500 P 11/07/14 48.5 0.20 0.40
CBS 141107P00049000 P 11/07/14 49.0 0.20 0.35
CBS 141107P00049500 P 11/07/14 49.5 0.25 0.55
CBS 141107P00050000 P 11/07/14 50.0 0.35 0.55
CBS 141107P00050500 P 11/07/14 50.5 0.40 0.75
CBS 141107P00051000 P 11/07/14 51.0 0.50 0.90
CBS 141107P00051500 P 11/07/14 51.5 0.60 0.90
CBS 141107P00052000 P 11/07/14 52.0 0.75 1.00
CBS 141107P00052500 P 11/07/14 52.5 0.90 1.20
CBS 141107P00053000 P 11/07/14 53.0 1.10 1.40
CBS 141107P00053500 P 11/07/14 53.5 1.25 1.60
CBS 141107P00054000 P 11/07/14 54.0 1.55 1.90
CBS 141107P00054500 P 11/07/14 54.5 1.80 2.15
CBS 141107P00055000 P 11/07/14 55.0 2.10 2.45
CBS 141107P00055500 P 11/07/14 55.5 2.40 3.20
CBS 141107P00056000 P 11/07/14 56.0 2.70 3.60
CBS 141107P00056500 P 11/07/14 56.5 3.00 4.00
CBS 141107P00057000 P 11/07/14 57.0 3.30 4.40
CBS 141107P00057500 P 11/07/14 57.5 3.70 4.80
CBS 141107P00058000 P 11/07/14 58.0 4.20 5.30
CBS 141107P00058500 P 11/07/14 58.5 4.40 5.70
CBS 141107P00059000 P 11/07/14 59.0 5.00 6.20
CBS 141107P00059500 P 11/07/14 59.5 5.20 6.70
CBS 141107P00060000 P 11/07/14 60.0 5.70 7.40
CBS 141107P00060500 P 11/07/14 60.5 6.30 7.90
CBS 141107P00061000 P 11/07/14 61.0 6.40 8.10
CBS 141107P00061500 P 11/07/14 61.5 7.30 8.60
CBS 141107P00062000 P 11/07/14 62.0 7.70 9.10
CBS 141107P00063000 P 11/07/14 63.0 8.70 10.10
CBS 141107P00064000 P 11/07/14 64.0 9.70 11.10
CBS 141107P00065000 P 11/07/14 65.0 10.70 12.10
CBS 141114C00040000 C 11/14/14 40.0 12.90 14.20
CBS 141114C00042500 C 11/14/14 42.5 10.20 12.00
CBS 141114C00045000 C 11/14/14 45.0 7.40 9.70
CBS 141114C00045500 C 11/14/14 45.5 7.60 8.90
CBS 141114C00046000 C 11/14/14 46.0 7.20 8.50
CBS 141114C00046500 C 11/14/14 46.5 6.80 8.00
CBS 141114C00047000 C 11/14/14 47.0 6.30 7.70
CBS 141114C00047500 C 11/14/14 47.5 5.90 7.10
CBS 141114C00048000 C 11/14/14 48.0 5.40 6.50
CBS 141114C00048500 C 11/14/14 48.5 5.00 6.10
CBS 141114C00049000 C 11/14/14 49.0 4.60 5.70
CBS 141114C00049500 C 11/14/14 49.5 4.20 5.30
CBS 141114C00050000 C 11/14/14 50.0 3.80 4.80
CBS 141114C00050500 C 11/14/14 50.5 3.40 4.30
CBS 141114C00051000 C 11/14/14 51.0 3.00 4.00
CBS 141114C00051500 C 11/14/14 51.5 2.95 3.60
CBS 141114C00052000 C 11/14/14 52.0 2.70 3.20
CBS 141114C00052500 C 11/14/14 52.5 2.05 2.70
CBS 141114C00053000 C 11/14/14 53.0 2.05 2.40
CBS 141114C00053500 C 11/14/14 53.5 1.55 2.15
CBS 141114C00054000 C 11/14/14 54.0 1.50 1.85
CBS 141114C00054500 C 11/14/14 54.5 1.30 1.60
CBS 141114C00055000 C 11/14/14 55.0 1.10 1.40
CBS 141114C00055500 C 11/14/14 55.5 0.80 1.25
CBS 141114C00056000 C 11/14/14 56.0 0.75 1.10
CBS 141114C00056500 C 11/14/14 56.5 0.55 0.95
CBS 141114C00057000 C 11/14/14 57.0 0.50 0.80
CBS 141114C00057500 C 11/14/14 57.5 0.40 0.75
CBS 141114C00058000 C 11/14/14 58.0 0.30 0.60
CBS 141114C00058500 C 11/14/14 58.5 0.25 0.55
CBS 141114C00059000 C 11/14/14 59.0 0.15 0.50
CBS 141114C00059500 C 11/14/14 59.5 0.15 0.45
CBS 141114C00060000 C 11/14/14 60.0 0.10 0.40
CBS 141114C00060500 C 11/14/14 60.5 0.05 0.35
CBS 141114C00061000 C 11/14/14 61.0 0.05 0.30
CBS 141114C00062000 C 11/14/14 62.0 0.05 0.30
CBS 141114C00065000 C 11/14/14 65.0 0.00 0.20
CBS 141114P00040000 P 11/14/14 40.0 0.00 0.20
CBS 141114P00042500 P 11/14/14 42.5 0.00 0.15
CBS 141114P00045000 P 11/14/14 45.0 0.05 0.20
CBS 141114P00045500 P 11/14/14 45.5 0.10 0.25
CBS 141114P00046000 P 11/14/14 46.0 0.10 0.35
CBS 141114P00046500 P 11/14/14 46.5 0.15 0.35
CBS 141114P00047000 P 11/14/14 47.0 0.15 0.40
CBS 141114P00047500 P 11/14/14 47.5 0.15 0.40
CBS 141114P00048000 P 11/14/14 48.0 0.20 0.45
CBS 141114P00048500 P 11/14/14 48.5 0.30 0.55
CBS 141114P00049000 P 11/14/14 49.0 0.30 0.60
CBS 141114P00049500 P 11/14/14 49.5 0.40 0.75
CBS 141114P00050000 P 11/14/14 50.0 0.50 0.80
CBS 141114P00050500 P 11/14/14 50.5 0.60 0.95
CBS 141114P00051000 P 11/14/14 51.0 0.70 1.10
CBS 141114P00051500 P 11/14/14 51.5 0.80 1.15
CBS 141114P00052000 P 11/14/14 52.0 0.95 1.25
CBS 141114P00052500 P 11/14/14 52.5 1.10 1.55
CBS 141114P00053000 P 11/14/14 53.0 1.30 1.60
CBS 141114P00053500 P 11/14/14 53.5 1.45 1.95
CBS 141114P00054000 P 11/14/14 54.0 1.75 2.10
CBS 141114P00054500 P 11/14/14 54.5 2.05 2.40
CBS 141114P00055000 P 11/14/14 55.0 2.30 2.65
CBS 141114P00055500 P 11/14/14 55.5 2.50 3.10
CBS 141114P00056000 P 11/14/14 56.0 2.95 3.80
CBS 141114P00056500 P 11/14/14 56.5 3.20 4.10
CBS 141114P00057000 P 11/14/14 57.0 3.50 4.60
CBS 141114P00057500 P 11/14/14 57.5 3.90 5.00
CBS 141114P00058000 P 11/14/14 58.0 4.30 5.40
CBS 141114P00058500 P 11/14/14 58.5 4.70 5.80
CBS 141114P00059000 P 11/14/14 59.0 5.20 6.30
CBS 141114P00059500 P 11/14/14 59.5 5.60 6.70
CBS 141114P00060000 P 11/14/14 60.0 6.00 8.10
CBS 141114P00060500 P 11/14/14 60.5 6.20 8.10
CBS 141114P00061000 P 11/14/14 61.0 6.70 8.20
CBS 141114P00062000 P 11/14/14 62.0 7.60 9.20
CBS 141114P00065000 P 11/14/14 65.0 10.70 12.10
CBS 141122C00032500 C 11/22/14 32.5 20.20 22.10
CBS 141122C00035000 C 11/22/14 35.0 16.80 19.30
CBS 141122C00037500 C 11/22/14 37.5 15.40 16.90
CBS 141122C00040000 C 11/22/14 40.0 12.90 14.40
CBS 141122C00042500 C 11/22/14 42.5 10.00 11.90
CBS 141122C00043500 C 11/22/14 43.5 9.10 10.90
CBS 141122C00044000 C 11/22/14 44.0 8.60 10.50
CBS 141122C00044500 C 11/22/14 44.5 8.30 10.00
CBS 141122C00045000 C 11/22/14 45.0 8.10 9.40
CBS 141122C00045500 C 11/22/14 45.5 7.40 9.10
CBS 141122C00046000 C 11/22/14 46.0 6.90 8.60
CBS 141122C00046500 C 11/22/14 46.5 6.90 8.00
CBS 141122C00047000 C 11/22/14 47.0 6.40 7.50
CBS 141122C00047500 C 11/22/14 47.5 6.00 7.00
CBS 141122C00048000 C 11/22/14 48.0 5.50 6.60
CBS 141122C00048500 C 11/22/14 48.5 5.10 6.10
CBS 141122C00049000 C 11/22/14 49.0 4.70 5.70
CBS 141122C00049500 C 11/22/14 49.5 4.30 5.30
CBS 141122C00050000 C 11/22/14 50.0 4.10 4.90
CBS 141122C00050500 C 11/22/14 50.5 3.60 4.50
CBS 141122C00051000 C 11/22/14 51.0 3.30 4.10
CBS 141122C00051500 C 11/22/14 51.5 3.30 3.70
CBS 141122C00052000 C 11/22/14 52.0 3.00 3.30
CBS 141122C00052500 C 11/22/14 52.5 2.65 2.90
CBS 141122C00053000 C 11/22/14 53.0 2.35 2.60
CBS 141122C00053500 C 11/22/14 53.5 2.05 2.30
CBS 141122C00054000 C 11/22/14 54.0 1.80 2.00
CBS 141122C00054500 C 11/22/14 54.5 1.60 1.85
CBS 141122C00055000 C 11/22/14 55.0 1.40 1.55
CBS 141122C00055500 C 11/22/14 55.5 1.20 1.35
CBS 141122C00056000 C 11/22/14 56.0 1.00 1.15
CBS 141122C00056500 C 11/22/14 56.5 0.85 1.00
CBS 141122C00057000 C 11/22/14 57.0 0.70 0.90
CBS 141122C00057500 C 11/22/14 57.5 0.60 0.80
CBS 141122C00058000 C 11/22/14 58.0 0.50 0.70
CBS 141122C00058500 C 11/22/14 58.5 0.40 0.60
CBS 141122C00059000 C 11/22/14 59.0 0.35 0.45
CBS 141122C00059500 C 11/22/14 59.5 0.25 0.50
CBS 141122C00060000 C 11/22/14 60.0 0.20 0.35
CBS 141122C00060500 C 11/22/14 60.5 0.15 0.40
CBS 141122C00061000 C 11/22/14 61.0 0.10 0.35
CBS 141122C00061500 C 11/22/14 61.5 0.10 0.30
CBS 141122C00062000 C 11/22/14 62.0 0.05 0.30
CBS 141122C00062500 C 11/22/14 62.5 0.10 0.20
CBS 141122C00063000 C 11/22/14 63.0 0.05 0.15
CBS 141122C00063500 C 11/22/14 63.5 0.05 0.25
CBS 141122C00064000 C 11/22/14 64.0 0.00 0.25
CBS 141122C00064500 C 11/22/14 64.5 0.00 0.25
CBS 141122C00065000 C 11/22/14 65.0 0.00 0.50
CBS 141122C00065500 C 11/22/14 65.5 0.00 0.20
CBS 141122C00066000 C 11/22/14 66.0 0.00 0.20
CBS 141122C00066500 C 11/22/14 66.5 0.00 0.20
CBS 141122C00067000 C 11/22/14 67.0 0.00 0.20
CBS 141122C00070000 C 11/22/14 70.0 0.00 0.50
CBS 141122C00075000 C 11/22/14 75.0 0.00 0.50
CBS 141122P00032500 P 11/22/14 32.5 0.00 0.20
CBS 141122P00035000 P 11/22/14 35.0 0.00 0.50
CBS 141122P00037500 P 11/22/14 37.5 0.00 0.50
CBS 141122P00040000 P 11/22/14 40.0 0.00 0.20
CBS 141122P00042500 P 11/22/14 42.5 0.05 0.25
CBS 141122P00043500 P 11/22/14 43.5 0.05 0.20
CBS 141122P00044000 P 11/22/14 44.0 0.10 0.25
CBS 141122P00044500 P 11/22/14 44.5 0.10 0.25
CBS 141122P00045000 P 11/22/14 45.0 0.15 0.30
CBS 141122P00045500 P 11/22/14 45.5 0.15 0.35
CBS 141122P00046000 P 11/22/14 46.0 0.20 0.35
CBS 141122P00046500 P 11/22/14 46.5 0.25 0.35
CBS 141122P00047000 P 11/22/14 47.0 0.25 0.50
CBS 141122P00047500 P 11/22/14 47.5 0.30 0.55
CBS 141122P00048000 P 11/22/14 48.0 0.35 0.60
CBS 141122P00048500 P 11/22/14 48.5 0.45 0.65
CBS 141122P00049000 P 11/22/14 49.0 0.55 0.65
CBS 141122P00049500 P 11/22/14 49.5 0.65 0.85
CBS 141122P00050000 P 11/22/14 50.0 0.75 0.90
CBS 141122P00050500 P 11/22/14 50.5 0.80 1.05
CBS 141122P00051000 P 11/22/14 51.0 1.00 1.25
CBS 141122P00051500 P 11/22/14 51.5 1.10 1.20
CBS 141122P00052000 P 11/22/14 52.0 1.30 1.45
CBS 141122P00052500 P 11/22/14 52.5 1.45 1.65
CBS 141122P00053000 P 11/22/14 53.0 1.65 1.80
CBS 141122P00053500 P 11/22/14 53.5 1.85 2.05
CBS 141122P00054000 P 11/22/14 54.0 2.10 2.20
CBS 141122P00054500 P 11/22/14 54.5 2.35 2.60
CBS 141122P00055000 P 11/22/14 55.0 2.65 2.80
CBS 141122P00055500 P 11/22/14 55.5 2.70 3.20
CBS 141122P00056000 P 11/22/14 56.0 3.20 3.60
CBS 141122P00056500 P 11/22/14 56.5 3.60 4.20
CBS 141122P00057000 P 11/22/14 57.0 3.70 4.60
CBS 141122P00057500 P 11/22/14 57.5 4.00 5.10
CBS 141122P00058000 P 11/22/14 58.0 4.40 5.50
CBS 141122P00058500 P 11/22/14 58.5 4.80 5.90
CBS 141122P00059000 P 11/22/14 59.0 5.20 6.30
CBS 141122P00059500 P 11/22/14 59.5 5.70 6.80
CBS 141122P00060000 P 11/22/14 60.0 6.00 7.30
CBS 141122P00060500 P 11/22/14 60.5 6.60 7.80
CBS 141122P00061000 P 11/22/14 61.0 6.80 8.30
CBS 141122P00061500 P 11/22/14 61.5 7.40 8.70
CBS 141122P00062000 P 11/22/14 62.0 7.90 9.20
CBS 141122P00062500 P 11/22/14 62.5 8.30 9.70
CBS 141122P00063000 P 11/22/14 63.0 8.70 10.10
CBS 141122P00063500 P 11/22/14 63.5 9.20 10.60
CBS 141122P00064000 P 11/22/14 64.0 9.70 11.10
CBS 141122P00064500 P 11/22/14 64.5 10.30 11.70
CBS 141122P00065000 P 11/22/14 65.0 10.80 12.20
CBS 141122P00065500 P 11/22/14 65.5 11.30 12.70
CBS 141122P00066000 P 11/22/14 66.0 11.70 13.20
CBS 141122P00066500 P 11/22/14 66.5 12.20 13.70
CBS 141122P00067000 P 11/22/14 67.0 12.70 14.10
CBS 141122P00070000 P 11/22/14 70.0 15.70 17.10
CBS 141122P00075000 P 11/22/14 75.0 20.50 22.30
CBS 141128C00037500 C 11/28/14 37.5 14.90 16.90
CBS 141128C00040000 C 11/28/14 40.0 12.00 15.30
CBS 141128C00042500 C 11/28/14 42.5 9.50 12.20
CBS 141128C00045000 C 11/28/14 45.0 8.00 9.70
CBS 141128C00045500 C 11/28/14 45.5 7.50 9.30
CBS 141128C00046000 C 11/28/14 46.0 7.30 8.70
CBS 141128C00046500 C 11/28/14 46.5 6.90 8.20
CBS 141128C00047000 C 11/28/14 47.0 6.40 7.60
CBS 141128C00047500 C 11/28/14 47.5 6.00 7.10
CBS 141128C00048000 C 11/28/14 48.0 5.60 6.70
CBS 141128C00048500 C 11/28/14 48.5 5.20 6.30
CBS 141128C00049000 C 11/28/14 49.0 4.80 5.80
CBS 141128C00049500 C 11/28/14 49.5 4.40 5.40
CBS 141128C00050000 C 11/28/14 50.0 4.10 5.00
CBS 141128C00050500 C 11/28/14 50.5 3.60 4.60
CBS 141128C00051000 C 11/28/14 51.0 3.30 4.20
CBS 141128C00051500 C 11/28/14 51.5 3.20 3.80
CBS 141128C00052000 C 11/28/14 52.0 2.90 3.50
CBS 141128C00052500 C 11/28/14 52.5 2.60 3.10
CBS 141128C00053000 C 11/28/14 53.0 2.25 2.75
CBS 141128C00053500 C 11/28/14 53.5 1.95 2.45
CBS 141128C00054000 C 11/28/14 54.0 1.90 2.15
CBS 141128C00054500 C 11/28/14 54.5 1.40 2.00
CBS 141128C00055000 C 11/28/14 55.0 1.40 1.75
CBS 141128C00055500 C 11/28/14 55.5 1.10 1.55
CBS 141128C00056000 C 11/28/14 56.0 0.95 1.35
CBS 141128C00056500 C 11/28/14 56.5 0.80 1.20
CBS 141128C00057000 C 11/28/14 57.0 0.65 1.05
CBS 141128C00057500 C 11/28/14 57.5 0.55 0.95
CBS 141128C00058000 C 11/28/14 58.0 0.50 0.85
CBS 141128C00058500 C 11/28/14 58.5 0.45 0.70
CBS 141128C00059000 C 11/28/14 59.0 0.30 0.65
CBS 141128C00059500 C 11/28/14 59.5 0.35 0.55
CBS 141128C00060000 C 11/28/14 60.0 0.25 0.50
CBS 141128C00060500 C 11/28/14 60.5 0.20 0.45
CBS 141128C00061000 C 11/28/14 61.0 0.15 0.45
CBS 141128C00062500 C 11/28/14 62.5 0.10 0.35
CBS 141128C00065000 C 11/28/14 65.0 0.00 0.25
CBS 141128P00037500 P 11/28/14 37.5 0.00 0.20
CBS 141128P00040000 P 11/28/14 40.0 0.00 0.20
CBS 141128P00042500 P 11/28/14 42.5 0.05 0.25
CBS 141128P00045000 P 11/28/14 45.0 0.10 0.35
CBS 141128P00045500 P 11/28/14 45.5 0.15 0.40
CBS 141128P00046000 P 11/28/14 46.0 0.15 0.45
CBS 141128P00046500 P 11/28/14 46.5 0.25 0.50
CBS 141128P00047000 P 11/28/14 47.0 0.20 0.55
CBS 141128P00047500 P 11/28/14 47.5 0.30 0.65
CBS 141128P00048000 P 11/28/14 48.0 0.35 0.65
CBS 141128P00048500 P 11/28/14 48.5 0.45 0.75
CBS 141128P00049000 P 11/28/14 49.0 0.50 0.85
CBS 141128P00049500 P 11/28/14 49.5 0.60 0.95
CBS 141128P00050000 P 11/28/14 50.0 0.65 1.05
CBS 141128P00050500 P 11/28/14 50.5 0.80 1.20
CBS 141128P00051000 P 11/28/14 51.0 0.95 1.35
CBS 141128P00051500 P 11/28/14 51.5 1.05 1.35
CBS 141128P00052000 P 11/28/14 52.0 1.20 1.70
CBS 141128P00052500 P 11/28/14 52.5 1.35 1.75
CBS 141128P00053000 P 11/28/14 53.0 1.55 1.95
CBS 141128P00053500 P 11/28/14 53.5 1.75 2.30
CBS 141128P00054000 P 11/28/14 54.0 2.00 2.45
CBS 141128P00054500 P 11/28/14 54.5 2.25 3.00
CBS 141128P00055000 P 11/28/14 55.0 2.60 2.90
CBS 141128P00055500 P 11/28/14 55.5 2.75 3.40
CBS 141128P00056000 P 11/28/14 56.0 3.10 4.00
CBS 141128P00056500 P 11/28/14 56.5 3.40 4.40
CBS 141128P00057000 P 11/28/14 57.0 3.80 4.90
CBS 141128P00057500 P 11/28/14 57.5 4.10 5.20
CBS 141128P00058000 P 11/28/14 58.0 4.50 5.60
CBS 141128P00058500 P 11/28/14 58.5 4.90 6.00
CBS 141128P00059000 P 11/28/14 59.0 5.30 6.40
CBS 141128P00059500 P 11/28/14 59.5 5.70 6.90
CBS 141128P00060000 P 11/28/14 60.0 6.10 7.40
CBS 141128P00060500 P 11/28/14 60.5 6.60 7.80
CBS 141128P00061000 P 11/28/14 61.0 7.10 8.40
CBS 141128P00062500 P 11/28/14 62.5 8.40 9.90
CBS 141128P00065000 P 11/28/14 65.0 10.70 12.20
CBS 141205C00046000 C 12/05/14 46.0 5.90 9.50
CBS 141205C00046500 C 12/05/14 46.5 5.50 8.10
CBS 141205C00047000 C 12/05/14 47.0 5.10 7.70
CBS 141205C00047500 C 12/05/14 47.5 4.70 7.30
CBS 141205C00048000 C 12/05/14 48.0 4.30 7.00
CBS 141205C00048500 C 12/05/14 48.5 3.90 6.60
CBS 141205C00049000 C 12/05/14 49.0 3.50 6.00
CBS 141205C00049500 C 12/05/14 49.5 3.00 5.60
CBS 141205C00050000 C 12/05/14 50.0 4.10 5.20
CBS 141205C00050500 C 12/05/14 50.5 3.90 4.80
CBS 141205C00051000 C 12/05/14 51.0 3.60 4.40
CBS 141205C00051500 C 12/05/14 51.5 3.30 4.00
CBS 141205C00052000 C 12/05/14 52.0 2.90 3.80
CBS 141205C00052500 C 12/05/14 52.5 2.60 3.20
CBS 141205C00053000 C 12/05/14 53.0 2.35 2.90
CBS 141205C00053500 C 12/05/14 53.5 1.85 2.65
CBS 141205C00054000 C 12/05/14 54.0 1.90 2.35
CBS 141205C00054500 C 12/05/14 54.5 1.15 2.20
CBS 141205C00055000 C 12/05/14 55.0 1.40 1.90
CBS 141205C00055500 C 12/05/14 55.5 1.10 1.75
CBS 141205C00056000 C 12/05/14 56.0 0.95 1.55
CBS 141205C00056500 C 12/05/14 56.5 0.80 1.40
CBS 141205C00057000 C 12/05/14 57.0 0.75 1.25
CBS 141205C00057500 C 12/05/14 57.5 0.25 1.15
CBS 141205C00058000 C 12/05/14 58.0 0.45 2.70
CBS 141205C00058500 C 12/05/14 58.5 0.35 2.60
CBS 141205C00059000 C 12/05/14 59.0 0.25 2.55
CBS 141205C00059500 C 12/05/14 59.5 0.40 1.15
CBS 141205C00060000 C 12/05/14 60.0 0.00 1.15
CBS 141205C00060500 C 12/05/14 60.5 0.00 1.95
CBS 141205C00061000 C 12/05/14 61.0 0.00 1.90
CBS 141205P00046000 P 12/05/14 46.0 0.10 0.60
CBS 141205P00046500 P 12/05/14 46.5 0.15 0.65
CBS 141205P00047000 P 12/05/14 47.0 0.20 1.50
CBS 141205P00047500 P 12/05/14 47.5 0.25 1.60
CBS 141205P00048000 P 12/05/14 48.0 0.30 1.25
CBS 141205P00048500 P 12/05/14 48.5 0.40 2.50
CBS 141205P00049000 P 12/05/14 49.0 0.50 1.25
CBS 141205P00049500 P 12/05/14 49.5 0.60 1.40
CBS 141205P00050000 P 12/05/14 50.0 0.70 1.60
CBS 141205P00050500 P 12/05/14 50.5 0.85 1.30
CBS 141205P00051000 P 12/05/14 51.0 1.00 1.40
CBS 141205P00051500 P 12/05/14 51.5 1.15 1.50
CBS 141205P00052000 P 12/05/14 52.0 1.30 1.75
CBS 141205P00052500 P 12/05/14 52.5 1.25 1.90
CBS 141205P00053000 P 12/05/14 53.0 1.65 2.10
CBS 141205P00053500 P 12/05/14 53.5 1.90 2.45
CBS 141205P00054000 P 12/05/14 54.0 2.15 2.60
CBS 141205P00054500 P 12/05/14 54.5 2.40 4.00
CBS 141205P00055000 P 12/05/14 55.0 2.65 3.10
CBS 141205P00055500 P 12/05/14 55.5 2.60 3.40
CBS 141205P00056000 P 12/05/14 56.0 3.30 5.00
CBS 141205P00056500 P 12/05/14 56.5 3.60 5.40
CBS 141205P00057000 P 12/05/14 57.0 3.90 5.30
CBS 141205P00057500 P 12/05/14 57.5 4.20 5.10
CBS 141205P00058000 P 12/05/14 58.0 4.60 5.60
CBS 141205P00058500 P 12/05/14 58.5 5.00 6.20
CBS 141205P00059000 P 12/05/14 59.0 5.40 6.60
CBS 141205P00059500 P 12/05/14 59.5 5.80 7.10
CBS 141205P00060000 P 12/05/14 60.0 6.20 7.60
CBS 141205P00060500 P 12/05/14 60.5 6.70 8.10
CBS 141205P00061000 P 12/05/14 61.0 6.30 8.60
CBS 141220C00032500 C 12/20/14 32.5 20.20 22.10
CBS 141220C00035000 C 12/20/14 35.0 17.90 19.40
CBS 141220C00037500 C 12/20/14 37.5 15.40 16.90
CBS 141220C00040000 C 12/20/14 40.0 12.10 14.40
CBS 141220C00042500 C 12/20/14 42.5 9.50 12.00
CBS 141220C00045000 C 12/20/14 45.0 8.40 9.60
CBS 141220C00047500 C 12/20/14 47.5 6.70 7.20
CBS 141220C00050000 C 12/20/14 50.0 4.70 5.20
CBS 141220C00052500 C 12/20/14 52.5 3.10 3.50
CBS 141220C00055000 C 12/20/14 55.0 1.90 2.10
CBS 141220C00057500 C 12/20/14 57.5 1.05 1.30
CBS 141220C00060000 C 12/20/14 60.0 0.50 0.70
CBS 141220C00062500 C 12/20/14 62.5 0.15 0.40
CBS 141220C00065000 C 12/20/14 65.0 0.10 0.35
CBS 141220C00067500 C 12/20/14 67.5 0.00 0.20
CBS 141220C00070000 C 12/20/14 70.0 0.00 0.15
CBS 141220C00072500 C 12/20/14 72.5 0.00 0.10
CBS 141220C00075000 C 12/20/14 75.0 0.00 0.10
CBS 141220C00080000 C 12/20/14 80.0 0.00 0.05
CBS 141220C00085000 C 12/20/14 85.0 0.00 0.05
CBS 141220P00032500 P 12/20/14 32.5 0.00 0.05
CBS 141220P00035000 P 12/20/14 35.0 0.00 0.10
CBS 141220P00037500 P 12/20/14 37.5 0.00 0.15
CBS 141220P00040000 P 12/20/14 40.0 0.00 0.25
CBS 141220P00042500 P 12/20/14 42.5 0.05 0.35
CBS 141220P00045000 P 12/20/14 45.0 0.25 0.55
CBS 141220P00047500 P 12/20/14 47.5 0.60 0.90
CBS 141220P00050000 P 12/20/14 50.0 1.15 1.40
CBS 141220P00052500 P 12/20/14 52.5 1.95 2.25
CBS 141220P00055000 P 12/20/14 55.0 3.20 3.60
CBS 141220P00057500 P 12/20/14 57.5 4.70 5.30
CBS 141220P00060000 P 12/20/14 60.0 6.70 7.30
CBS 141220P00062500 P 12/20/14 62.5 8.90 9.50
CBS 141220P00065000 P 12/20/14 65.0 11.00 12.70
CBS 141220P00067500 P 12/20/14 67.5 13.40 15.20
CBS 141220P00070000 P 12/20/14 70.0 15.90 17.10
CBS 141220P00072500 P 12/20/14 72.5 18.30 19.60
CBS 141220P00075000 P 12/20/14 75.0 20.60 22.40
CBS 141220P00080000 P 12/20/14 80.0 25.60 27.40
CBS 141220P00085000 P 12/20/14 85.0 30.60 32.40
CBS 150117C00020000 C 01/17/15 20.0 32.60 34.60
CBS 150117C00023000 C 01/17/15 23.0 28.60 33.00
CBS 150117C00025000 C 01/17/15 25.0 27.00 31.00
CBS 150117C00028000 C 01/17/15 28.0 23.80 27.80
CBS 150117C00030000 C 01/17/15 30.0 22.60 24.60
CBS 150117C00032000 C 01/17/15 32.0 20.10 22.60
CBS 150117C00035000 C 01/17/15 35.0 16.90 19.40
CBS 150117C00037000 C 01/17/15 37.0 14.70 17.90
CBS 150117C00040000 C 01/17/15 40.0 13.00 14.50
CBS 150117C00042000 C 01/17/15 42.0 11.10 12.60
CBS 150117C00045000 C 01/17/15 45.0 9.10 9.60
CBS 150117C00047000 C 01/17/15 47.0 7.40 8.00
CBS 150117C00050000 C 01/17/15 50.0 5.20 5.60
CBS 150117C00052500 C 01/17/15 52.5 3.70 3.90
CBS 150117C00055000 C 01/17/15 55.0 2.50 2.65
CBS 150117C00057500 C 01/17/15 57.5 1.55 1.70
CBS 150117C00060000 C 01/17/15 60.0 0.95 1.10
CBS 150117C00062500 C 01/17/15 62.5 0.40 0.80
CBS 150117C00065000 C 01/17/15 65.0 0.20 0.60
CBS 150117C00067500 C 01/17/15 67.5 0.10 0.40
CBS 150117C00070000 C 01/17/15 70.0 0.10 0.25
CBS 150117C00072500 C 01/17/15 72.5 0.00 0.20
CBS 150117C00075000 C 01/17/15 75.0 0.00 0.15
CBS 150117C00080000 C 01/17/15 80.0 0.00 0.10
CBS 150117C00085000 C 01/17/15 85.0 0.00 0.10
CBS 150117C00090000 C 01/17/15 90.0 0.00 0.10
CBS 150117C00095000 C 01/17/15 95.0 0.00 0.05
CBS 150117P00020000 P 01/17/15 20.0 0.00 0.05
CBS 150117P00023000 P 01/17/15 23.0 0.00 0.05
CBS 150117P00025000 P 01/17/15 25.0 0.00 0.15
CBS 150117P00028000 P 01/17/15 28.0 0.00 0.15
CBS 150117P00030000 P 01/17/15 30.0 0.00 0.10
CBS 150117P00032000 P 01/17/15 32.0 0.00 0.10
CBS 150117P00035000 P 01/17/15 35.0 0.00 0.15
CBS 150117P00037000 P 01/17/15 37.0 0.00 0.20
CBS 150117P00040000 P 01/17/15 40.0 0.15 0.35
CBS 150117P00042000 P 01/17/15 42.0 0.20 0.50
CBS 150117P00045000 P 01/17/15 45.0 0.55 0.85
CBS 150117P00047000 P 01/17/15 47.0 0.90 1.20
CBS 150117P00050000 P 01/17/15 50.0 1.65 1.80
CBS 150117P00052500 P 01/17/15 52.5 2.55 2.75
CBS 150117P00055000 P 01/17/15 55.0 3.70 4.00
CBS 150117P00057500 P 01/17/15 57.5 5.30 5.70
CBS 150117P00060000 P 01/17/15 60.0 7.00 7.70
CBS 150117P00062500 P 01/17/15 62.5 9.20 9.80
CBS 150117P00065000 P 01/17/15 65.0 11.20 12.60
CBS 150117P00067500 P 01/17/15 67.5 13.50 14.60
CBS 150117P00070000 P 01/17/15 70.0 15.90 17.60
CBS 150117P00072500 P 01/17/15 72.5 18.30 20.10
CBS 150117P00075000 P 01/17/15 75.0 20.60 22.50
CBS 150117P00080000 P 01/17/15 80.0 25.60 28.00
CBS 150117P00085000 P 01/17/15 85.0 30.60 32.50
CBS 150117P00090000 P 01/17/15 90.0 35.50 37.50
CBS 150117P00095000 P 01/17/15 95.0 39.40 43.10
CBS 150320C00027500 C 03/20/15 27.5 25.10 27.10
CBS 150320C00030000 C 03/20/15 30.0 21.70 26.00
CBS 150320C00032500 C 03/20/15 32.5 19.30 23.60
CBS 150320C00035000 C 03/20/15 35.0 16.70 20.90
CBS 150320C00037500 C 03/20/15 37.5 15.60 17.20
CBS 150320C00040000 C 03/20/15 40.0 13.30 14.80
CBS 150320C00042500 C 03/20/15 42.5 11.60 12.40
CBS 150320C00045000 C 03/20/15 45.0 9.60 10.30
CBS 150320C00047500 C 03/20/15 47.5 7.80 8.40
CBS 150320C00050000 C 03/20/15 50.0 6.20 6.60
CBS 150320C00052500 C 03/20/15 52.5 4.60 5.10
CBS 150320C00055000 C 03/20/15 55.0 3.40 3.70
CBS 150320C00057500 C 03/20/15 57.5 2.40 2.80
CBS 150320C00060000 C 03/20/15 60.0 1.60 2.00
CBS 150320C00062500 C 03/20/15 62.5 1.05 1.35
CBS 150320C00065000 C 03/20/15 65.0 0.65 1.00
CBS 150320C00067500 C 03/20/15 67.5 0.35 0.70
CBS 150320C00070000 C 03/20/15 70.0 0.25 0.40
CBS 150320C00075000 C 03/20/15 75.0 0.00 0.35
CBS 150320C00080000 C 03/20/15 80.0 0.00 0.20
CBS 150320C00085000 C 03/20/15 85.0 0.00 0.10
CBS 150320C00090000 C 03/20/15 90.0 0.00 0.10
CBS 150320P00027500 P 03/20/15 27.5 0.00 0.10
CBS 150320P00030000 P 03/20/15 30.0 0.00 0.15
CBS 150320P00032500 P 03/20/15 32.5 0.00 0.25
CBS 150320P00035000 P 03/20/15 35.0 0.05 0.35
CBS 150320P00037500 P 03/20/15 37.5 0.15 0.55
CBS 150320P00040000 P 03/20/15 40.0 0.35 0.60
CBS 150320P00042500 P 03/20/15 42.5 0.70 0.90
CBS 150320P00045000 P 03/20/15 45.0 1.15 1.35
CBS 150320P00047500 P 03/20/15 47.5 1.75 2.00
CBS 150320P00050000 P 03/20/15 50.0 2.50 2.85
CBS 150320P00052500 P 03/20/15 52.5 3.50 3.90
CBS 150320P00055000 P 03/20/15 55.0 4.70 5.20
CBS 150320P00057500 P 03/20/15 57.5 6.20 6.80
CBS 150320P00060000 P 03/20/15 60.0 7.90 8.60
CBS 150320P00062500 P 03/20/15 62.5 9.90 10.50
CBS 150320P00065000 P 03/20/15 65.0 11.90 12.60
CBS 150320P00067500 P 03/20/15 67.5 14.10 14.80
CBS 150320P00070000 P 03/20/15 70.0 16.20 18.90
CBS 150320P00075000 P 03/20/15 75.0 19.80 23.50
CBS 150320P00080000 P 03/20/15 80.0 24.30 28.50
CBS 150320P00085000 P 03/20/15 85.0 29.40 33.50
CBS 150320P00090000 P 03/20/15 90.0 35.50 37.60
CBS 150619C00027500 C 06/19/15 27.5 25.10 27.10
CBS 150619C00030000 C 06/19/15 30.0 21.70 25.40
CBS 150619C00032500 C 06/19/15 32.5 19.30 23.30
CBS 150619C00035000 C 06/19/15 35.0 16.90 20.50
CBS 150619C00037500 C 06/19/15 37.5 14.70 18.70
CBS 150619C00040000 C 06/19/15 40.0 14.20 15.00
CBS 150619C00042500 C 06/19/15 42.5 12.10 12.90
CBS 150619C00045000 C 06/19/15 45.0 10.20 10.90
CBS 150619C00047500 C 06/19/15 47.5 8.60 9.20
CBS 150619C00050000 C 06/19/15 50.0 7.00 7.60
CBS 150619C00052500 C 06/19/15 52.5 5.60 6.20
CBS 150619C00055000 C 06/19/15 55.0 4.40 5.10
CBS 150619C00057500 C 06/19/15 57.5 3.40 4.10
CBS 150619C00060000 C 06/19/15 60.0 2.55 3.10
CBS 150619C00062500 C 06/19/15 62.5 1.85 2.40
CBS 150619C00065000 C 06/19/15 65.0 1.40 1.90
CBS 150619C00070000 C 06/19/15 70.0 0.65 1.15
CBS 150619C00075000 C 06/19/15 75.0 0.25 0.75
CBS 150619C00080000 C 06/19/15 80.0 0.05 0.50
CBS 150619P00027500 P 06/19/15 27.5 0.00 0.20
CBS 150619P00030000 P 06/19/15 30.0 0.00 0.30
CBS 150619P00032500 P 06/19/15 32.5 0.05 0.50
CBS 150619P00035000 P 06/19/15 35.0 0.20 0.70
CBS 150619P00037500 P 06/19/15 37.5 0.45 0.95
CBS 150619P00040000 P 06/19/15 40.0 0.80 1.30
CBS 150619P00042500 P 06/19/15 42.5 1.25 1.50
CBS 150619P00045000 P 06/19/15 45.0 1.85 2.35
CBS 150619P00047500 P 06/19/15 47.5 2.50 3.10
CBS 150619P00050000 P 06/19/15 50.0 3.50 4.10
CBS 150619P00052500 P 06/19/15 52.5 4.60 5.20
CBS 150619P00055000 P 06/19/15 55.0 5.80 6.50
CBS 150619P00057500 P 06/19/15 57.5 7.30 8.00
CBS 150619P00060000 P 06/19/15 60.0 8.90 9.70
CBS 150619P00062500 P 06/19/15 62.5 10.70 11.50
CBS 150619P00065000 P 06/19/15 65.0 12.60 13.50
CBS 150619P00070000 P 06/19/15 70.0 16.90 17.70
CBS 150619P00075000 P 06/19/15 75.0 20.30 24.00
CBS 150619P00080000 P 06/19/15 80.0 25.80 28.30
CBS 160115C00025000 C 01/15/16 25.0 26.60 30.60
CBS 160115C00027500 C 01/15/16 27.5 24.10 28.60
CBS 160115C00030000 C 01/15/16 30.0 21.80 25.80
CBS 160115C00032500 C 01/15/16 32.5 19.40 23.50
CBS 160115C00035000 C 01/15/16 35.0 19.00 20.90
CBS 160115C00037500 C 01/15/16 37.5 16.90 17.70
CBS 160115C00040000 C 01/15/16 40.0 15.00 15.70
CBS 160115C00042500 C 01/15/16 42.5 13.20 14.00
CBS 160115C00045000 C 01/15/16 45.0 11.40 12.10
CBS 160115C00047500 C 01/15/16 47.5 9.80 10.70
CBS 160115C00050000 C 01/15/16 50.0 8.40 9.00
CBS 160115C00052500 C 01/15/16 52.5 7.10 7.80
CBS 160115C00055000 C 01/15/16 55.0 6.00 6.70
CBS 160115C00057500 C 01/15/16 57.5 4.90 5.70
CBS 160115C00060000 C 01/15/16 60.0 4.10 5.00
CBS 160115C00062500 C 01/15/16 62.5 3.30 4.00
CBS 160115C00065000 C 01/15/16 65.0 2.55 3.40
CBS 160115C00067500 C 01/15/16 67.5 2.00 2.80
CBS 160115C00070000 C 01/15/16 70.0 1.55 2.35
CBS 160115C00072500 C 01/15/16 72.5 1.20 2.05
CBS 160115C00075000 C 01/15/16 75.0 0.90 1.50
CBS 160115C00080000 C 01/15/16 80.0 0.45 1.30
CBS 160115C00085000 C 01/15/16 85.0 0.20 0.85
CBS 160115C00090000 C 01/15/16 90.0 0.05 0.65
CBS 160115C00095000 C 01/15/16 95.0 0.00 0.45
CBS 160115C00100000 C 01/15/16 100.0 0.00 0.30
CBS 160115P00025000 P 01/15/16 25.0 0.00 0.35
CBS 160115P00027500 P 01/15/16 27.5 0.10 0.35
CBS 160115P00030000 P 01/15/16 30.0 0.20 0.45
CBS 160115P00032500 P 01/15/16 32.5 0.40 1.00
CBS 160115P00035000 P 01/15/16 35.0 0.65 1.35
CBS 160115P00037500 P 01/15/16 37.5 1.05 1.65
CBS 160115P00040000 P 01/15/16 40.0 1.55 2.25
CBS 160115P00042500 P 01/15/16 42.5 2.30 2.70
CBS 160115P00045000 P 01/15/16 45.0 3.00 3.40
CBS 160115P00047500 P 01/15/16 47.5 3.90 4.70
CBS 160115P00050000 P 01/15/16 50.0 5.00 5.70
CBS 160115P00052500 P 01/15/16 52.5 6.20 6.90
CBS 160115P00055000 P 01/15/16 55.0 7.50 8.20
CBS 160115P00057500 P 01/15/16 57.5 8.90 9.80
CBS 160115P00060000 P 01/15/16 60.0 10.50 11.40
CBS 160115P00062500 P 01/15/16 62.5 12.20 13.20
CBS 160115P00065000 P 01/15/16 65.0 14.00 15.00
CBS 160115P00067500 P 01/15/16 67.5 16.00 17.00
CBS 160115P00070000 P 01/15/16 70.0 18.00 19.00
CBS 160115P00072500 P 01/15/16 72.5 20.00 21.10
CBS 160115P00075000 P 01/15/16 75.0 22.30 23.20
CBS 160115P00080000 P 01/15/16 80.0 26.90 27.70
CBS 160115P00085000 P 01/15/16 85.0 30.10 34.10
CBS 160115P00090000 P 01/15/16 90.0 34.90 38.90
CBS 160115P00095000 P 01/15/16 95.0 39.30 43.90
CBS 160115P00100000 P 01/15/16 100.0 44.20 48.70

OPRA data is delayed 15 minutes.