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


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBS 141031C00040000 C 10/31/14 40.0 13.00 14.50
CBS 141031C00042500 C 10/31/14 42.5 9.80 13.40
CBS 141031C00045000 C 10/31/14 45.0 8.40 9.20
CBS 141031C00045500 C 10/31/14 45.5 7.90 8.70
CBS 141031C00046000 C 10/31/14 46.0 7.40 8.20
CBS 141031C00046500 C 10/31/14 46.5 6.90 8.40
CBS 141031C00047000 C 10/31/14 47.0 6.40 7.50
CBS 141031C00047500 C 10/31/14 47.5 5.90 6.80
CBS 141031C00048000 C 10/31/14 48.0 5.50 6.50
CBS 141031C00048500 C 10/31/14 48.5 5.00 5.90
CBS 141031C00049000 C 10/31/14 49.0 4.40 5.40
CBS 141031C00049500 C 10/31/14 49.5 3.90 4.80
CBS 141031C00050000 C 10/31/14 50.0 3.40 4.20
CBS 141031C00050500 C 10/31/14 50.5 2.90 3.70
CBS 141031C00051000 C 10/31/14 51.0 2.40 3.20
CBS 141031C00051500 C 10/31/14 51.5 1.90 2.70
CBS 141031C00052000 C 10/31/14 52.0 1.45 2.20
CBS 141031C00052500 C 10/31/14 52.5 1.20 1.75
CBS 141031C00053000 C 10/31/14 53.0 0.70 1.30
CBS 141031C00053500 C 10/31/14 53.5 0.50 0.70
CBS 141031C00054000 C 10/31/14 54.0 0.20 0.45
CBS 141031C00054500 C 10/31/14 54.5 0.05 0.30
CBS 141031C00055000 C 10/31/14 55.0 0.00 0.20
CBS 141031C00055500 C 10/31/14 55.5 0.00 0.05
CBS 141031C00056000 C 10/31/14 56.0 0.00 0.10
CBS 141031C00056500 C 10/31/14 56.5 0.00 0.15
CBS 141031C00057000 C 10/31/14 57.0 0.00 0.10
CBS 141031C00057500 C 10/31/14 57.5 0.00 0.15
CBS 141031C00058000 C 10/31/14 58.0 0.00 0.15
CBS 141031C00058500 C 10/31/14 58.5 0.00 0.45
CBS 141031C00059000 C 10/31/14 59.0 0.00 0.15
CBS 141031C00059500 C 10/31/14 59.5 0.00 0.15
CBS 141031C00060000 C 10/31/14 60.0 0.00 0.15
CBS 141031C00060500 C 10/31/14 60.5 0.00 0.45
CBS 141031C00061000 C 10/31/14 61.0 0.00 0.45
CBS 141031C00061500 C 10/31/14 61.5 0.00 0.15
CBS 141031C00062000 C 10/31/14 62.0 0.00 0.40
CBS 141031C00062500 C 10/31/14 62.5 0.00 0.25
CBS 141031C00063000 C 10/31/14 63.0 0.00 0.40
CBS 141031C00063500 C 10/31/14 63.5 0.00 0.40
CBS 141031C00064000 C 10/31/14 64.0 0.00 0.40
CBS 141031C00065000 C 10/31/14 65.0 0.00 0.40
CBS 141031C00066000 C 10/31/14 66.0 0.00 0.40
CBS 141031C00067000 C 10/31/14 67.0 0.00 0.40
CBS 141031C00070000 C 10/31/14 70.0 0.00 0.40
CBS 141031C00075000 C 10/31/14 75.0 0.00 0.40
CBS 141031C00080000 C 10/31/14 80.0 0.00 0.15
CBS 141031P00040000 P 10/31/14 40.0 0.00 0.15
CBS 141031P00042500 P 10/31/14 42.5 0.00 0.40
CBS 141031P00045000 P 10/31/14 45.0 0.00 0.45
CBS 141031P00045500 P 10/31/14 45.5 0.00 0.15
CBS 141031P00046000 P 10/31/14 46.0 0.00 0.15
CBS 141031P00046500 P 10/31/14 46.5 0.00 0.15
CBS 141031P00047000 P 10/31/14 47.0 0.00 0.15
CBS 141031P00047500 P 10/31/14 47.5 0.00 0.25
CBS 141031P00048000 P 10/31/14 48.0 0.00 0.15
CBS 141031P00048500 P 10/31/14 48.5 0.00 0.25
CBS 141031P00049000 P 10/31/14 49.0 0.00 0.15
CBS 141031P00049500 P 10/31/14 49.5 0.00 0.15
CBS 141031P00050000 P 10/31/14 50.0 0.00 0.15
CBS 141031P00050500 P 10/31/14 50.5 0.00 0.15
CBS 141031P00051000 P 10/31/14 51.0 0.00 0.05
CBS 141031P00051500 P 10/31/14 51.5 0.00 0.20
CBS 141031P00052000 P 10/31/14 52.0 0.00 0.20
CBS 141031P00052500 P 10/31/14 52.5 0.00 0.20
CBS 141031P00053000 P 10/31/14 53.0 0.05 0.30
CBS 141031P00053500 P 10/31/14 53.5 0.15 0.50
CBS 141031P00054000 P 10/31/14 54.0 0.35 0.80
CBS 141031P00054500 P 10/31/14 54.5 0.65 1.20
CBS 141031P00055000 P 10/31/14 55.0 0.90 1.65
CBS 141031P00055500 P 10/31/14 55.5 1.30 2.15
CBS 141031P00056000 P 10/31/14 56.0 1.75 2.65
CBS 141031P00056500 P 10/31/14 56.5 2.30 2.95
CBS 141031P00057000 P 10/31/14 57.0 2.65 4.40
CBS 141031P00057500 P 10/31/14 57.5 3.20 4.10
CBS 141031P00058000 P 10/31/14 58.0 3.50 4.60
CBS 141031P00058500 P 10/31/14 58.5 4.20 5.40
CBS 141031P00059000 P 10/31/14 59.0 4.70 6.00
CBS 141031P00059500 P 10/31/14 59.5 5.10 7.40
CBS 141031P00060000 P 10/31/14 60.0 5.30 7.90
CBS 141031P00060500 P 10/31/14 60.5 6.00 8.40
CBS 141031P00061000 P 10/31/14 61.0 6.40 8.60
CBS 141031P00061500 P 10/31/14 61.5 7.00 9.40
CBS 141031P00062000 P 10/31/14 62.0 7.50 9.90
CBS 141031P00062500 P 10/31/14 62.5 6.90 10.40
CBS 141031P00063000 P 10/31/14 63.0 7.40 10.90
CBS 141031P00063500 P 10/31/14 63.5 8.30 11.40
CBS 141031P00064000 P 10/31/14 64.0 8.80 11.90
CBS 141031P00065000 P 10/31/14 65.0 9.40 12.90
CBS 141031P00066000 P 10/31/14 66.0 10.40 13.90
CBS 141031P00067000 P 10/31/14 67.0 11.30 14.90
CBS 141031P00070000 P 10/31/14 70.0 14.20 16.90
CBS 141031P00075000 P 10/31/14 75.0 19.20 22.10
CBS 141031P00080000 P 10/31/14 80.0 25.20 26.90
CBS 141107C00040000 C 11/07/14 40.0 13.10 14.60
CBS 141107C00042500 C 11/07/14 42.5 10.90 12.10
CBS 141107C00045000 C 11/07/14 45.0 8.60 9.30
CBS 141107C00045500 C 11/07/14 45.5 7.90 8.80
CBS 141107C00046000 C 11/07/14 46.0 7.40 8.30
CBS 141107C00046500 C 11/07/14 46.5 6.90 8.00
CBS 141107C00047000 C 11/07/14 47.0 6.60 7.40
CBS 141107C00047500 C 11/07/14 47.5 6.10 6.90
CBS 141107C00048000 C 11/07/14 48.0 5.50 6.50
CBS 141107C00048500 C 11/07/14 48.5 5.00 5.90
CBS 141107C00049000 C 11/07/14 49.0 4.60 5.40
CBS 141107C00049500 C 11/07/14 49.5 4.10 4.90
CBS 141107C00050000 C 11/07/14 50.0 3.70 4.50
CBS 141107C00050500 C 11/07/14 50.5 3.20 4.00
CBS 141107C00051000 C 11/07/14 51.0 2.85 3.60
CBS 141107C00051500 C 11/07/14 51.5 2.60 3.20
CBS 141107C00052000 C 11/07/14 52.0 2.30 2.75
CBS 141107C00052500 C 11/07/14 52.5 2.00 2.35
CBS 141107C00053000 C 11/07/14 53.0 1.65 1.85
CBS 141107C00053500 C 11/07/14 53.5 1.30 1.70
CBS 141107C00054000 C 11/07/14 54.0 1.10 1.30
CBS 141107C00054500 C 11/07/14 54.5 0.85 1.10
CBS 141107C00055000 C 11/07/14 55.0 0.65 0.95
CBS 141107C00055500 C 11/07/14 55.5 0.55 0.75
CBS 141107C00056000 C 11/07/14 56.0 0.40 0.60
CBS 141107C00056500 C 11/07/14 56.5 0.30 0.50
CBS 141107C00057000 C 11/07/14 57.0 0.20 0.40
CBS 141107C00057500 C 11/07/14 57.5 0.10 0.30
CBS 141107C00058000 C 11/07/14 58.0 0.10 0.35
CBS 141107C00058500 C 11/07/14 58.5 0.05 0.25
CBS 141107C00059000 C 11/07/14 59.0 0.05 0.25
CBS 141107C00059500 C 11/07/14 59.5 0.05 0.20
CBS 141107C00060000 C 11/07/14 60.0 0.00 0.20
CBS 141107C00060500 C 11/07/14 60.5 0.00 0.20
CBS 141107C00061000 C 11/07/14 61.0 0.00 0.20
CBS 141107C00061500 C 11/07/14 61.5 0.00 0.20
CBS 141107C00062000 C 11/07/14 62.0 0.00 0.20
CBS 141107C00063000 C 11/07/14 63.0 0.00 0.20
CBS 141107C00064000 C 11/07/14 64.0 0.00 0.15
CBS 141107C00065000 C 11/07/14 65.0 0.00 0.20
CBS 141107C00070000 C 11/07/14 70.0 0.00 0.15
CBS 141107C00075000 C 11/07/14 75.0 0.00 0.15
CBS 141107C00080000 C 11/07/14 80.0 0.00 0.15
CBS 141107P00040000 P 11/07/14 40.0 0.00 0.15
CBS 141107P00042500 P 11/07/14 42.5 0.00 0.20
CBS 141107P00045000 P 11/07/14 45.0 0.00 0.20
CBS 141107P00045500 P 11/07/14 45.5 0.00 0.20
CBS 141107P00046000 P 11/07/14 46.0 0.00 0.20
CBS 141107P00046500 P 11/07/14 46.5 0.00 0.20
CBS 141107P00047000 P 11/07/14 47.0 0.00 0.25
CBS 141107P00047500 P 11/07/14 47.5 0.00 0.25
CBS 141107P00048000 P 11/07/14 48.0 0.05 0.25
CBS 141107P00048500 P 11/07/14 48.5 0.10 0.30
CBS 141107P00049000 P 11/07/14 49.0 0.05 0.25
CBS 141107P00049500 P 11/07/14 49.5 0.15 0.35
CBS 141107P00050000 P 11/07/14 50.0 0.15 0.35
CBS 141107P00050500 P 11/07/14 50.5 0.25 0.45
CBS 141107P00051000 P 11/07/14 51.0 0.30 0.50
CBS 141107P00051500 P 11/07/14 51.5 0.40 0.60
CBS 141107P00052000 P 11/07/14 52.0 0.50 0.70
CBS 141107P00052500 P 11/07/14 52.5 0.65 0.80
CBS 141107P00053000 P 11/07/14 53.0 0.80 1.05
CBS 141107P00053500 P 11/07/14 53.5 1.00 1.25
CBS 141107P00054000 P 11/07/14 54.0 1.25 1.50
CBS 141107P00054500 P 11/07/14 54.5 1.50 1.75
CBS 141107P00055000 P 11/07/14 55.0 1.70 2.10
CBS 141107P00055500 P 11/07/14 55.5 2.10 2.70
CBS 141107P00056000 P 11/07/14 56.0 2.30 3.10
CBS 141107P00056500 P 11/07/14 56.5 2.70 3.40
CBS 141107P00057000 P 11/07/14 57.0 3.10 3.90
CBS 141107P00057500 P 11/07/14 57.5 3.50 4.40
CBS 141107P00058000 P 11/07/14 58.0 3.90 4.80
CBS 141107P00058500 P 11/07/14 58.5 4.40 5.30
CBS 141107P00059000 P 11/07/14 59.0 4.80 5.70
CBS 141107P00059500 P 11/07/14 59.5 5.30 6.30
CBS 141107P00060000 P 11/07/14 60.0 5.80 6.70
CBS 141107P00060500 P 11/07/14 60.5 6.20 7.20
CBS 141107P00061000 P 11/07/14 61.0 6.70 7.70
CBS 141107P00061500 P 11/07/14 61.5 7.00 8.10
CBS 141107P00062000 P 11/07/14 62.0 7.60 8.70
CBS 141107P00063000 P 11/07/14 63.0 8.40 9.60
CBS 141107P00064000 P 11/07/14 64.0 9.70 10.50
CBS 141107P00065000 P 11/07/14 65.0 9.60 13.00
CBS 141107P00070000 P 11/07/14 70.0 14.20 18.10
CBS 141107P00075000 P 11/07/14 75.0 19.10 23.10
CBS 141107P00080000 P 11/07/14 80.0 25.20 27.10
CBS 141114C00040000 C 11/14/14 40.0 13.40 14.60
CBS 141114C00042500 C 11/14/14 42.5 10.60 13.20
CBS 141114C00045000 C 11/14/14 45.0 8.40 9.40
CBS 141114C00045500 C 11/14/14 45.5 8.00 8.80
CBS 141114C00046000 C 11/14/14 46.0 7.50 8.40
CBS 141114C00046500 C 11/14/14 46.5 7.10 7.90
CBS 141114C00047000 C 11/14/14 47.0 6.50 7.40
CBS 141114C00047500 C 11/14/14 47.5 6.10 7.00
CBS 141114C00048000 C 11/14/14 48.0 5.50 6.50
CBS 141114C00048500 C 11/14/14 48.5 5.10 6.20
CBS 141114C00049000 C 11/14/14 49.0 4.90 5.50
CBS 141114C00049500 C 11/14/14 49.5 4.30 5.10
CBS 141114C00050000 C 11/14/14 50.0 3.80 4.60
CBS 141114C00050500 C 11/14/14 50.5 3.60 4.20
CBS 141114C00051000 C 11/14/14 51.0 3.00 3.80
CBS 141114C00051500 C 11/14/14 51.5 2.80 3.40
CBS 141114C00052000 C 11/14/14 52.0 2.55 2.95
CBS 141114C00052500 C 11/14/14 52.5 2.20 2.60
CBS 141114C00053000 C 11/14/14 53.0 1.85 2.15
CBS 141114C00053500 C 11/14/14 53.5 1.60 1.90
CBS 141114C00054000 C 11/14/14 54.0 1.30 1.55
CBS 141114C00054500 C 11/14/14 54.5 1.05 1.35
CBS 141114C00055000 C 11/14/14 55.0 0.90 1.15
CBS 141114C00055500 C 11/14/14 55.5 0.70 1.00
CBS 141114C00056000 C 11/14/14 56.0 0.60 0.85
CBS 141114C00056500 C 11/14/14 56.5 0.40 0.80
CBS 141114C00057000 C 11/14/14 57.0 0.40 0.60
CBS 141114C00057500 C 11/14/14 57.5 0.25 0.50
CBS 141114C00058000 C 11/14/14 58.0 0.20 0.40
CBS 141114C00058500 C 11/14/14 58.5 0.15 0.40
CBS 141114C00059000 C 11/14/14 59.0 0.10 0.40
CBS 141114C00059500 C 11/14/14 59.5 0.10 0.30
CBS 141114C00060000 C 11/14/14 60.0 0.05 0.30
CBS 141114C00060500 C 11/14/14 60.5 0.05 0.25
CBS 141114C00061000 C 11/14/14 61.0 0.05 0.25
CBS 141114C00061500 C 11/14/14 61.5 0.00 0.25
CBS 141114C00062000 C 11/14/14 62.0 0.00 0.20
CBS 141114C00065000 C 11/14/14 65.0 0.00 0.15
CBS 141114P00040000 P 11/14/14 40.0 0.00 0.15
CBS 141114P00042500 P 11/14/14 42.5 0.00 0.20
CBS 141114P00045000 P 11/14/14 45.0 0.00 0.20
CBS 141114P00045500 P 11/14/14 45.5 0.05 0.25
CBS 141114P00046000 P 11/14/14 46.0 0.00 0.25
CBS 141114P00046500 P 11/14/14 46.5 0.05 0.25
CBS 141114P00047000 P 11/14/14 47.0 0.10 0.30
CBS 141114P00047500 P 11/14/14 47.5 0.10 0.35
CBS 141114P00048000 P 11/14/14 48.0 0.10 0.35
CBS 141114P00048500 P 11/14/14 48.5 0.15 0.35
CBS 141114P00049000 P 11/14/14 49.0 0.20 0.45
CBS 141114P00049500 P 11/14/14 49.5 0.25 0.50
CBS 141114P00050000 P 11/14/14 50.0 0.30 0.55
CBS 141114P00050500 P 11/14/14 50.5 0.40 0.65
CBS 141114P00051000 P 11/14/14 51.0 0.50 0.80
CBS 141114P00051500 P 11/14/14 51.5 0.55 0.90
CBS 141114P00052000 P 11/14/14 52.0 0.70 1.00
CBS 141114P00052500 P 11/14/14 52.5 0.85 1.15
CBS 141114P00053000 P 11/14/14 53.0 1.00 1.25
CBS 141114P00053500 P 11/14/14 53.5 1.20 1.55
CBS 141114P00054000 P 11/14/14 54.0 1.50 1.70
CBS 141114P00054500 P 11/14/14 54.5 1.75 1.95
CBS 141114P00055000 P 11/14/14 55.0 2.00 2.25
CBS 141114P00055500 P 11/14/14 55.5 2.35 2.85
CBS 141114P00056000 P 11/14/14 56.0 2.60 3.20
CBS 141114P00056500 P 11/14/14 56.5 2.90 3.60
CBS 141114P00057000 P 11/14/14 57.0 3.30 4.00
CBS 141114P00057500 P 11/14/14 57.5 3.60 4.40
CBS 141114P00058000 P 11/14/14 58.0 4.10 4.90
CBS 141114P00058500 P 11/14/14 58.5 4.50 5.40
CBS 141114P00059000 P 11/14/14 59.0 5.00 5.60
CBS 141114P00059500 P 11/14/14 59.5 5.40 6.30
CBS 141114P00060000 P 11/14/14 60.0 5.80 6.80
CBS 141114P00060500 P 11/14/14 60.5 6.30 7.30
CBS 141114P00061000 P 11/14/14 61.0 6.70 7.70
CBS 141114P00061500 P 11/14/14 61.5 7.30 8.10
CBS 141114P00062000 P 11/14/14 62.0 7.50 8.70
CBS 141114P00065000 P 11/14/14 65.0 10.70 11.80
CBS 141122C00032500 C 11/22/14 32.5 20.40 22.40
CBS 141122C00035000 C 11/22/14 35.0 18.10 20.80
CBS 141122C00037500 C 11/22/14 37.5 15.40 18.20
CBS 141122C00040000 C 11/22/14 40.0 13.40 15.70
CBS 141122C00042500 C 11/22/14 42.5 10.90 13.20
CBS 141122C00043500 C 11/22/14 43.5 9.80 12.20
CBS 141122C00044000 C 11/22/14 44.0 9.40 11.70
CBS 141122C00044500 C 11/22/14 44.5 9.20 9.90
CBS 141122C00045000 C 11/22/14 45.0 8.50 9.40
CBS 141122C00045500 C 11/22/14 45.5 8.20 9.00
CBS 141122C00046000 C 11/22/14 46.0 7.70 8.50
CBS 141122C00046500 C 11/22/14 46.5 7.20 7.90
CBS 141122C00047000 C 11/22/14 47.0 6.60 7.50
CBS 141122C00047500 C 11/22/14 47.5 6.30 7.00
CBS 141122C00048000 C 11/22/14 48.0 5.90 6.50
CBS 141122C00048500 C 11/22/14 48.5 5.40 6.00
CBS 141122C00049000 C 11/22/14 49.0 5.00 5.60
CBS 141122C00049500 C 11/22/14 49.5 4.40 5.20
CBS 141122C00050000 C 11/22/14 50.0 4.20 4.70
CBS 141122C00050500 C 11/22/14 50.5 3.80 4.30
CBS 141122C00051000 C 11/22/14 51.0 3.30 3.90
CBS 141122C00051500 C 11/22/14 51.5 3.00 3.50
CBS 141122C00052000 C 11/22/14 52.0 2.75 3.20
CBS 141122C00052500 C 11/22/14 52.5 2.40 2.80
CBS 141122C00053000 C 11/22/14 53.0 2.10 2.35
CBS 141122C00053500 C 11/22/14 53.5 1.85 2.20
CBS 141122C00054000 C 11/22/14 54.0 1.55 1.85
CBS 141122C00054500 C 11/22/14 54.5 1.35 1.65
CBS 141122C00055000 C 11/22/14 55.0 1.15 1.40
CBS 141122C00055500 C 11/22/14 55.5 0.95 1.20
CBS 141122C00056000 C 11/22/14 56.0 0.80 1.00
CBS 141122C00056500 C 11/22/14 56.5 0.65 0.85
CBS 141122C00057000 C 11/22/14 57.0 0.55 0.75
CBS 141122C00057500 C 11/22/14 57.5 0.45 0.65
CBS 141122C00058000 C 11/22/14 58.0 0.35 0.50
CBS 141122C00058500 C 11/22/14 58.5 0.25 0.45
CBS 141122C00059000 C 11/22/14 59.0 0.20 0.40
CBS 141122C00059500 C 11/22/14 59.5 0.15 0.35
CBS 141122C00060000 C 11/22/14 60.0 0.10 0.30
CBS 141122C00060500 C 11/22/14 60.5 0.05 0.25
CBS 141122C00061000 C 11/22/14 61.0 0.05 0.25
CBS 141122C00061500 C 11/22/14 61.5 0.00 0.20
CBS 141122C00062000 C 11/22/14 62.0 0.00 0.25
CBS 141122C00062500 C 11/22/14 62.5 0.05 0.25
CBS 141122C00063000 C 11/22/14 63.0 0.00 0.20
CBS 141122C00063500 C 11/22/14 63.5 0.00 0.20
CBS 141122C00064000 C 11/22/14 64.0 0.00 0.20
CBS 141122C00064500 C 11/22/14 64.5 0.00 0.20
CBS 141122C00065000 C 11/22/14 65.0 0.00 0.20
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 0.15
CBS 141122C00075000 C 11/22/14 75.0 0.00 0.15
CBS 141122P00032500 P 11/22/14 32.5 0.00 0.15
CBS 141122P00035000 P 11/22/14 35.0 0.00 0.15
CBS 141122P00037500 P 11/22/14 37.5 0.00 0.15
CBS 141122P00040000 P 11/22/14 40.0 0.00 0.15
CBS 141122P00042500 P 11/22/14 42.5 0.00 0.15
CBS 141122P00043500 P 11/22/14 43.5 0.00 0.20
CBS 141122P00044000 P 11/22/14 44.0 0.05 0.25
CBS 141122P00044500 P 11/22/14 44.5 0.05 0.25
CBS 141122P00045000 P 11/22/14 45.0 0.05 0.25
CBS 141122P00045500 P 11/22/14 45.5 0.05 0.25
CBS 141122P00046000 P 11/22/14 46.0 0.10 0.30
CBS 141122P00046500 P 11/22/14 46.5 0.10 0.30
CBS 141122P00047000 P 11/22/14 47.0 0.15 0.35
CBS 141122P00047500 P 11/22/14 47.5 0.20 0.40
CBS 141122P00048000 P 11/22/14 48.0 0.25 0.40
CBS 141122P00048500 P 11/22/14 48.5 0.25 0.45
CBS 141122P00049000 P 11/22/14 49.0 0.35 0.55
CBS 141122P00049500 P 11/22/14 49.5 0.40 0.60
CBS 141122P00050000 P 11/22/14 50.0 0.50 0.70
CBS 141122P00050500 P 11/22/14 50.5 0.55 0.80
CBS 141122P00051000 P 11/22/14 51.0 0.65 0.90
CBS 141122P00051500 P 11/22/14 51.5 0.80 1.05
CBS 141122P00052000 P 11/22/14 52.0 0.90 1.15
CBS 141122P00052500 P 11/22/14 52.5 1.05 1.45
CBS 141122P00053000 P 11/22/14 53.0 1.25 1.50
CBS 141122P00053500 P 11/22/14 53.5 1.40 1.85
CBS 141122P00054000 P 11/22/14 54.0 1.65 1.95
CBS 141122P00054500 P 11/22/14 54.5 1.95 2.25
CBS 141122P00055000 P 11/22/14 55.0 2.25 2.55
CBS 141122P00055500 P 11/22/14 55.5 2.40 2.95
CBS 141122P00056000 P 11/22/14 56.0 2.95 3.30
CBS 141122P00056500 P 11/22/14 56.5 3.10 3.70
CBS 141122P00057000 P 11/22/14 57.0 3.50 4.00
CBS 141122P00057500 P 11/22/14 57.5 3.80 4.60
CBS 141122P00058000 P 11/22/14 58.0 4.20 5.00
CBS 141122P00058500 P 11/22/14 58.5 4.70 5.20
CBS 141122P00059000 P 11/22/14 59.0 5.10 5.70
CBS 141122P00059500 P 11/22/14 59.5 5.50 6.20
CBS 141122P00060000 P 11/22/14 60.0 5.90 6.70
CBS 141122P00060500 P 11/22/14 60.5 6.40 7.10
CBS 141122P00061000 P 11/22/14 61.0 6.80 7.80
CBS 141122P00061500 P 11/22/14 61.5 7.40 8.10
CBS 141122P00062000 P 11/22/14 62.0 7.80 8.60
CBS 141122P00062500 P 11/22/14 62.5 8.30 9.10
CBS 141122P00063000 P 11/22/14 63.0 8.70 9.60
CBS 141122P00063500 P 11/22/14 63.5 8.90 10.20
CBS 141122P00064000 P 11/22/14 64.0 9.80 10.70
CBS 141122P00064500 P 11/22/14 64.5 10.30 12.30
CBS 141122P00065000 P 11/22/14 65.0 10.80 12.80
CBS 141122P00065500 P 11/22/14 65.5 11.20 13.30
CBS 141122P00066000 P 11/22/14 66.0 11.70 13.80
CBS 141122P00066500 P 11/22/14 66.5 11.90 14.30
CBS 141122P00067000 P 11/22/14 67.0 12.40 14.80
CBS 141122P00070000 P 11/22/14 70.0 15.60 16.90
CBS 141122P00075000 P 11/22/14 75.0 20.70 22.00
CBS 141128C00037500 C 11/28/14 37.5 14.80 17.90
CBS 141128C00040000 C 11/28/14 40.0 12.30 15.50
CBS 141128C00042500 C 11/28/14 42.5 10.60 13.10
CBS 141128C00045000 C 11/28/14 45.0 8.60 9.70
CBS 141128C00045500 C 11/28/14 45.5 8.20 9.20
CBS 141128C00046000 C 11/28/14 46.0 6.60 8.70
CBS 141128C00046500 C 11/28/14 46.5 6.10 8.20
CBS 141128C00047000 C 11/28/14 47.0 5.60 7.70
CBS 141128C00047500 C 11/28/14 47.5 6.40 7.10
CBS 141128C00048000 C 11/28/14 48.0 6.00 6.60
CBS 141128C00048500 C 11/28/14 48.5 5.30 6.20
CBS 141128C00049000 C 11/28/14 49.0 5.10 5.70
CBS 141128C00049500 C 11/28/14 49.5 4.50 5.30
CBS 141128C00050000 C 11/28/14 50.0 4.10 4.90
CBS 141128C00050500 C 11/28/14 50.5 3.70 4.50
CBS 141128C00051000 C 11/28/14 51.0 3.30 4.10
CBS 141128C00051500 C 11/28/14 51.5 3.20 3.70
CBS 141128C00052000 C 11/28/14 52.0 2.75 3.30
CBS 141128C00052500 C 11/28/14 52.5 2.30 2.85
CBS 141128C00053000 C 11/28/14 53.0 2.15 2.55
CBS 141128C00053500 C 11/28/14 53.5 1.95 2.40
CBS 141128C00054000 C 11/28/14 54.0 1.60 2.00
CBS 141128C00054500 C 11/28/14 54.5 1.40 1.85
CBS 141128C00055000 C 11/28/14 55.0 1.20 1.55
CBS 141128C00055500 C 11/28/14 55.5 1.05 1.40
CBS 141128C00056000 C 11/28/14 56.0 0.85 1.15
CBS 141128C00056500 C 11/28/14 56.5 0.75 1.05
CBS 141128C00057000 C 11/28/14 57.0 0.65 0.90
CBS 141128C00057500 C 11/28/14 57.5 0.50 0.80
CBS 141128C00058000 C 11/28/14 58.0 0.45 0.65
CBS 141128C00058500 C 11/28/14 58.5 0.35 0.60
CBS 141128C00059000 C 11/28/14 59.0 0.30 0.50
CBS 141128C00059500 C 11/28/14 59.5 0.20 0.45
CBS 141128C00060000 C 11/28/14 60.0 0.15 0.40
CBS 141128C00060500 C 11/28/14 60.5 0.15 0.35
CBS 141128C00061000 C 11/28/14 61.0 0.10 0.35
CBS 141128C00061500 C 11/28/14 61.5 0.05 0.30
CBS 141128C00062000 C 11/28/14 62.0 0.05 0.25
CBS 141128C00062500 C 11/28/14 62.5 0.05 0.20
CBS 141128C00065000 C 11/28/14 65.0 0.00 0.20
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 0.00 0.25
CBS 141128P00045000 P 11/28/14 45.0 0.05 0.30
CBS 141128P00045500 P 11/28/14 45.5 0.10 0.35
CBS 141128P00046000 P 11/28/14 46.0 0.15 0.35
CBS 141128P00046500 P 11/28/14 46.5 0.10 0.35
CBS 141128P00047000 P 11/28/14 47.0 0.20 0.45
CBS 141128P00047500 P 11/28/14 47.5 0.20 0.50
CBS 141128P00048000 P 11/28/14 48.0 0.20 0.55
CBS 141128P00048500 P 11/28/14 48.5 0.30 0.55
CBS 141128P00049000 P 11/28/14 49.0 0.40 0.65
CBS 141128P00049500 P 11/28/14 49.5 0.50 0.70
CBS 141128P00050000 P 11/28/14 50.0 0.60 0.85
CBS 141128P00050500 P 11/28/14 50.5 0.65 0.95
CBS 141128P00051000 P 11/28/14 51.0 0.80 1.05
CBS 141128P00051500 P 11/28/14 51.5 0.90 1.20
CBS 141128P00052000 P 11/28/14 52.0 1.05 1.30
CBS 141128P00052500 P 11/28/14 52.5 1.20 1.60
CBS 141128P00053000 P 11/28/14 53.0 1.35 1.70
CBS 141128P00053500 P 11/28/14 53.5 1.55 2.05
CBS 141128P00054000 P 11/28/14 54.0 1.80 2.15
CBS 141128P00054500 P 11/28/14 54.5 2.05 2.60
CBS 141128P00055000 P 11/28/14 55.0 2.30 2.70
CBS 141128P00055500 P 11/28/14 55.5 2.60 3.10
CBS 141128P00056000 P 11/28/14 56.0 2.90 3.60
CBS 141128P00056500 P 11/28/14 56.5 3.20 3.80
CBS 141128P00057000 P 11/28/14 57.0 3.60 4.40
CBS 141128P00057500 P 11/28/14 57.5 4.00 4.70
CBS 141128P00058000 P 11/28/14 58.0 4.30 5.00
CBS 141128P00058500 P 11/28/14 58.5 4.70 5.40
CBS 141128P00059000 P 11/28/14 59.0 5.10 5.80
CBS 141128P00059500 P 11/28/14 59.5 5.50 6.30
CBS 141128P00060000 P 11/28/14 60.0 6.00 6.70
CBS 141128P00060500 P 11/28/14 60.5 6.50 7.20
CBS 141128P00061000 P 11/28/14 61.0 5.90 7.90
CBS 141128P00061500 P 11/28/14 61.5 7.30 8.40
CBS 141128P00062000 P 11/28/14 62.0 7.80 8.90
CBS 141128P00062500 P 11/28/14 62.5 8.20 9.10
CBS 141128P00065000 P 11/28/14 65.0 10.40 11.80
CBS 141205C00037500 C 12/05/14 37.5 15.70 17.30
CBS 141205C00040000 C 12/05/14 40.0 12.10 15.60
CBS 141205C00042500 C 12/05/14 42.5 9.70 13.20
CBS 141205C00045000 C 12/05/14 45.0 8.40 9.80
CBS 141205C00046000 C 12/05/14 46.0 7.50 8.80
CBS 141205C00046500 C 12/05/14 46.5 7.10 8.30
CBS 141205C00047000 C 12/05/14 47.0 6.90 7.60
CBS 141205C00047500 C 12/05/14 47.5 6.50 7.20
CBS 141205C00048000 C 12/05/14 48.0 6.00 6.70
CBS 141205C00048500 C 12/05/14 48.5 5.60 6.30
CBS 141205C00049000 C 12/05/14 49.0 5.20 5.90
CBS 141205C00049500 C 12/05/14 49.5 4.80 5.50
CBS 141205C00050000 C 12/05/14 50.0 4.20 5.10
CBS 141205C00050500 C 12/05/14 50.5 3.90 4.70
CBS 141205C00051000 C 12/05/14 51.0 3.70 4.30
CBS 141205C00051500 C 12/05/14 51.5 3.30 3.90
CBS 141205C00052000 C 12/05/14 52.0 2.90 3.50
CBS 141205C00052500 C 12/05/14 52.5 2.70 3.10
CBS 141205C00053000 C 12/05/14 53.0 2.30 2.70
CBS 141205C00053500 C 12/05/14 53.5 2.05 2.65
CBS 141205C00054000 C 12/05/14 54.0 1.95 2.15
CBS 141205C00054500 C 12/05/14 54.5 1.60 2.05
CBS 141205C00055000 C 12/05/14 55.0 1.45 1.70
CBS 141205C00055500 C 12/05/14 55.5 1.25 1.60
CBS 141205C00056000 C 12/05/14 56.0 1.05 1.40
CBS 141205C00056500 C 12/05/14 56.5 0.95 1.15
CBS 141205C00057000 C 12/05/14 57.0 0.80 1.05
CBS 141205C00057500 C 12/05/14 57.5 0.65 0.95
CBS 141205C00058000 C 12/05/14 58.0 0.55 0.80
CBS 141205C00058500 C 12/05/14 58.5 0.50 0.70
CBS 141205C00059000 C 12/05/14 59.0 0.40 0.60
CBS 141205C00059500 C 12/05/14 59.5 0.35 0.55
CBS 141205C00060000 C 12/05/14 60.0 0.25 0.50
CBS 141205C00060500 C 12/05/14 60.5 0.20 0.45
CBS 141205C00061000 C 12/05/14 61.0 0.15 0.40
CBS 141205C00061500 C 12/05/14 61.5 0.10 0.35
CBS 141205C00062000 C 12/05/14 62.0 0.10 0.35
CBS 141205C00062500 C 12/05/14 62.5 0.05 0.30
CBS 141205C00065000 C 12/05/14 65.0 0.00 0.25
CBS 141205P00037500 P 12/05/14 37.5 0.00 0.20
CBS 141205P00040000 P 12/05/14 40.0 0.00 0.20
CBS 141205P00042500 P 12/05/14 42.5 0.05 0.25
CBS 141205P00045000 P 12/05/14 45.0 0.10 0.35
CBS 141205P00046000 P 12/05/14 46.0 0.15 0.35
CBS 141205P00046500 P 12/05/14 46.5 0.20 0.40
CBS 141205P00047000 P 12/05/14 47.0 0.25 0.45
CBS 141205P00047500 P 12/05/14 47.5 0.25 0.55
CBS 141205P00048000 P 12/05/14 48.0 0.30 0.60
CBS 141205P00048500 P 12/05/14 48.5 0.45 0.70
CBS 141205P00049000 P 12/05/14 49.0 0.50 0.80
CBS 141205P00049500 P 12/05/14 49.5 0.60 0.85
CBS 141205P00050000 P 12/05/14 50.0 0.70 1.00
CBS 141205P00050500 P 12/05/14 50.5 0.80 1.10
CBS 141205P00051000 P 12/05/14 51.0 0.95 1.25
CBS 141205P00051500 P 12/05/14 51.5 1.05 1.30
CBS 141205P00052000 P 12/05/14 52.0 1.20 1.50
CBS 141205P00052500 P 12/05/14 52.5 1.35 1.65
CBS 141205P00053000 P 12/05/14 53.0 1.55 1.85
CBS 141205P00053500 P 12/05/14 53.5 1.75 2.15
CBS 141205P00054000 P 12/05/14 54.0 2.05 2.35
CBS 141205P00054500 P 12/05/14 54.5 2.20 2.80
CBS 141205P00055000 P 12/05/14 55.0 2.50 2.85
CBS 141205P00055500 P 12/05/14 55.5 2.75 3.30
CBS 141205P00056000 P 12/05/14 56.0 3.10 3.60
CBS 141205P00056500 P 12/05/14 56.5 3.40 4.00
CBS 141205P00057000 P 12/05/14 57.0 3.80 4.60
CBS 141205P00057500 P 12/05/14 57.5 4.00 4.90
CBS 141205P00058000 P 12/05/14 58.0 4.50 5.30
CBS 141205P00058500 P 12/05/14 58.5 4.90 5.50
CBS 141205P00059000 P 12/05/14 59.0 5.30 6.10
CBS 141205P00059500 P 12/05/14 59.5 5.70 6.40
CBS 141205P00060000 P 12/05/14 60.0 6.20 6.90
CBS 141205P00060500 P 12/05/14 60.5 6.60 7.30
CBS 141205P00061000 P 12/05/14 61.0 7.10 7.70
CBS 141205P00061500 P 12/05/14 61.5 7.20 8.50
CBS 141205P00062000 P 12/05/14 62.0 7.70 8.90
CBS 141205P00062500 P 12/05/14 62.5 8.10 9.40
CBS 141205P00065000 P 12/05/14 65.0 9.70 13.00
CBS 141212C00045000 C 12/12/14 45.0 7.00 11.20
CBS 141212C00046000 C 12/12/14 46.0 6.30 10.10
CBS 141212C00046500 C 12/12/14 46.5 7.40 8.40
CBS 141212C00047000 C 12/12/14 47.0 7.00 7.70
CBS 141212C00047500 C 12/12/14 47.5 6.50 7.50
CBS 141212C00048000 C 12/12/14 48.0 6.10 7.10
CBS 141212C00048500 C 12/12/14 48.5 5.70 6.40
CBS 141212C00049000 C 12/12/14 49.0 5.30 6.30
CBS 141212C00049500 C 12/12/14 49.5 5.00 5.50
CBS 141212C00050000 C 12/12/14 50.0 4.60 5.30
CBS 141212C00050500 C 12/12/14 50.5 4.00 5.20
CBS 141212C00051000 C 12/12/14 51.0 3.80 4.50
CBS 141212C00051500 C 12/12/14 51.5 3.30 4.40
CBS 141212C00052000 C 12/12/14 52.0 3.10 3.80
CBS 141212C00052500 C 12/12/14 52.5 2.80 3.20
CBS 141212C00053000 C 12/12/14 53.0 2.50 3.10
CBS 141212C00053500 C 12/12/14 53.5 2.10 2.75
CBS 141212C00054000 C 12/12/14 54.0 1.95 2.35
CBS 141212C00054500 C 12/12/14 54.5 1.85 2.35
CBS 141212C00055000 C 12/12/14 55.0 1.60 1.90
CBS 141212C00055500 C 12/12/14 55.5 1.40 1.75
CBS 141212C00056000 C 12/12/14 56.0 1.20 1.70
CBS 141212C00056500 C 12/12/14 56.5 1.00 1.35
CBS 141212C00057000 C 12/12/14 57.0 0.85 1.25
CBS 141212C00057500 C 12/12/14 57.5 0.75 1.20
CBS 141212C00058000 C 12/12/14 58.0 0.60 1.05
CBS 141212C00058500 C 12/12/14 58.5 0.50 0.95
CBS 141212C00059000 C 12/12/14 59.0 0.35 0.85
CBS 141212C00059500 C 12/12/14 59.5 0.25 0.75
CBS 141212C00060000 C 12/12/14 60.0 0.20 0.70
CBS 141212C00060500 C 12/12/14 60.5 0.15 0.65
CBS 141212C00061000 C 12/12/14 61.0 0.10 0.55
CBS 141212C00061500 C 12/12/14 61.5 0.00 0.60
CBS 141212C00062000 C 12/12/14 62.0 0.00 1.75
CBS 141212P00045000 P 12/12/14 45.0 0.05 0.55
CBS 141212P00046000 P 12/12/14 46.0 0.00 0.65
CBS 141212P00046500 P 12/12/14 46.5 0.10 0.60
CBS 141212P00047000 P 12/12/14 47.0 0.20 0.65
CBS 141212P00047500 P 12/12/14 47.5 0.25 0.75
CBS 141212P00048000 P 12/12/14 48.0 0.35 0.80
CBS 141212P00048500 P 12/12/14 48.5 0.45 0.90
CBS 141212P00049000 P 12/12/14 49.0 0.50 1.00
CBS 141212P00049500 P 12/12/14 49.5 0.60 1.10
CBS 141212P00050000 P 12/12/14 50.0 0.70 1.20
CBS 141212P00050500 P 12/12/14 50.5 0.85 1.35
CBS 141212P00051000 P 12/12/14 51.0 1.00 1.40
CBS 141212P00051500 P 12/12/14 51.5 1.15 1.65
CBS 141212P00052000 P 12/12/14 52.0 1.35 1.80
CBS 141212P00052500 P 12/12/14 52.5 1.55 1.90
CBS 141212P00053000 P 12/12/14 53.0 1.75 2.15
CBS 141212P00053500 P 12/12/14 53.5 1.90 2.50
CBS 141212P00054000 P 12/12/14 54.0 2.10 2.60
CBS 141212P00054500 P 12/12/14 54.5 2.35 3.10
CBS 141212P00055000 P 12/12/14 55.0 2.55 3.20
CBS 141212P00055500 P 12/12/14 55.5 2.85 3.50
CBS 141212P00056000 P 12/12/14 56.0 3.10 4.00
CBS 141212P00056500 P 12/12/14 56.5 3.60 4.30
CBS 141212P00057000 P 12/12/14 57.0 3.70 4.70
CBS 141212P00057500 P 12/12/14 57.5 4.20 5.00
CBS 141212P00058000 P 12/12/14 58.0 4.70 5.30
CBS 141212P00058500 P 12/12/14 58.5 4.90 5.70
CBS 141212P00059000 P 12/12/14 59.0 5.40 6.20
CBS 141212P00059500 P 12/12/14 59.5 5.60 6.60
CBS 141212P00060000 P 12/12/14 60.0 6.10 7.10
CBS 141212P00060500 P 12/12/14 60.5 6.50 7.50
CBS 141212P00061000 P 12/12/14 61.0 7.00 8.00
CBS 141212P00061500 P 12/12/14 61.5 6.10 10.00
CBS 141212P00062000 P 12/12/14 62.0 6.30 10.80
CBS 141220C00032500 C 12/20/14 32.5 20.60 22.50
CBS 141220C00035000 C 12/20/14 35.0 17.30 21.00
CBS 141220C00037500 C 12/20/14 37.5 15.60 17.80
CBS 141220C00040000 C 12/20/14 40.0 13.40 15.60
CBS 141220C00042500 C 12/20/14 42.5 11.00 13.70
CBS 141220C00045000 C 12/20/14 45.0 8.70 10.70
CBS 141220C00047500 C 12/20/14 47.5 6.70 7.10
CBS 141220C00050000 C 12/20/14 50.0 4.70 5.10
CBS 141220C00052500 C 12/20/14 52.5 3.00 3.40
CBS 141220C00055000 C 12/20/14 55.0 1.75 2.05
CBS 141220C00057500 C 12/20/14 57.5 1.00 1.20
CBS 141220C00060000 C 12/20/14 60.0 0.45 0.65
CBS 141220C00062500 C 12/20/14 62.5 0.15 0.35
CBS 141220C00065000 C 12/20/14 65.0 0.10 0.20
CBS 141220C00067500 C 12/20/14 67.5 0.00 0.15
CBS 141220C00070000 C 12/20/14 70.0 0.00 0.10
CBS 141220C00072500 C 12/20/14 72.5 0.00 0.10
CBS 141220C00075000 C 12/20/14 75.0 0.00 0.05
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 0.10
CBS 141220P00040000 P 12/20/14 40.0 0.05 0.15
CBS 141220P00042500 P 12/20/14 42.5 0.10 0.30
CBS 141220P00045000 P 12/20/14 45.0 0.25 0.45
CBS 141220P00047500 P 12/20/14 47.5 0.55 0.75
CBS 141220P00050000 P 12/20/14 50.0 0.95 1.25
CBS 141220P00052500 P 12/20/14 52.5 1.75 2.10
CBS 141220P00055000 P 12/20/14 55.0 2.90 3.40
CBS 141220P00057500 P 12/20/14 57.5 4.60 5.00
CBS 141220P00060000 P 12/20/14 60.0 6.60 7.10
CBS 141220P00062500 P 12/20/14 62.5 8.70 9.40
CBS 141220P00065000 P 12/20/14 65.0 10.60 11.90
CBS 141220P00067500 P 12/20/14 67.5 13.30 14.30
CBS 141220P00070000 P 12/20/14 70.0 15.60 16.90
CBS 141220P00072500 P 12/20/14 72.5 16.90 20.60
CBS 141220P00075000 P 12/20/14 75.0 20.40 21.90
CBS 141220P00080000 P 12/20/14 80.0 25.70 26.90
CBS 141220P00085000 P 12/20/14 85.0 30.40 31.90
CBS 150117C00020000 C 01/17/15 20.0 33.20 35.10
CBS 150117C00023000 C 01/17/15 23.0 29.20 32.70
CBS 150117C00025000 C 01/17/15 25.0 27.30 30.60
CBS 150117C00028000 C 01/17/15 28.0 24.30 27.60
CBS 150117C00030000 C 01/17/15 30.0 23.40 25.40
CBS 150117C00032000 C 01/17/15 32.0 21.40 23.50
CBS 150117C00035000 C 01/17/15 35.0 18.20 20.80
CBS 150117C00037000 C 01/17/15 37.0 16.10 18.80
CBS 150117C00040000 C 01/17/15 40.0 13.50 14.80
CBS 150117C00042000 C 01/17/15 42.0 11.70 12.80
CBS 150117C00045000 C 01/17/15 45.0 9.20 9.60
CBS 150117C00047000 C 01/17/15 47.0 7.40 7.90
CBS 150117C00050000 C 01/17/15 50.0 5.10 5.60
CBS 150117C00052500 C 01/17/15 52.5 3.60 3.90
CBS 150117C00055000 C 01/17/15 55.0 2.40 2.60
CBS 150117C00057500 C 01/17/15 57.5 1.50 1.65
CBS 150117C00060000 C 01/17/15 60.0 0.90 1.05
CBS 150117C00062500 C 01/17/15 62.5 0.55 0.65
CBS 150117C00065000 C 01/17/15 65.0 0.30 0.40
CBS 150117C00067500 C 01/17/15 67.5 0.10 0.25
CBS 150117C00070000 C 01/17/15 70.0 0.10 0.20
CBS 150117C00072500 C 01/17/15 72.5 0.00 0.15
CBS 150117C00075000 C 01/17/15 75.0 0.00 0.10
CBS 150117C00080000 C 01/17/15 80.0 0.00 0.10
CBS 150117C00085000 C 01/17/15 85.0 0.00 0.05
CBS 150117C00090000 C 01/17/15 90.0 0.00 0.05
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 0.05
CBS 150117P00028000 P 01/17/15 28.0 0.00 0.10
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 0.10
CBS 150117P00037000 P 01/17/15 37.0 0.05 0.15
CBS 150117P00040000 P 01/17/15 40.0 0.15 0.30
CBS 150117P00042000 P 01/17/15 42.0 0.30 0.35
CBS 150117P00045000 P 01/17/15 45.0 0.60 0.65
CBS 150117P00047000 P 01/17/15 47.0 0.85 1.00
CBS 150117P00050000 P 01/17/15 50.0 1.55 1.65
CBS 150117P00052500 P 01/17/15 52.5 2.40 2.50
CBS 150117P00055000 P 01/17/15 55.0 3.50 3.90
CBS 150117P00057500 P 01/17/15 57.5 5.10 5.40
CBS 150117P00060000 P 01/17/15 60.0 6.90 7.50
CBS 150117P00062500 P 01/17/15 62.5 9.00 9.60
CBS 150117P00065000 P 01/17/15 65.0 11.10 12.10
CBS 150117P00067500 P 01/17/15 67.5 13.40 14.50
CBS 150117P00070000 P 01/17/15 70.0 15.90 16.80
CBS 150117P00072500 P 01/17/15 72.5 17.50 19.40
CBS 150117P00075000 P 01/17/15 75.0 20.70 21.80
CBS 150117P00080000 P 01/17/15 80.0 25.60 27.30
CBS 150117P00085000 P 01/17/15 85.0 30.60 32.30
CBS 150117P00090000 P 01/17/15 90.0 35.60 37.20
CBS 150117P00095000 P 01/17/15 95.0 40.50 42.90
CBS 150320C00027500 C 03/20/15 27.5 24.50 27.90
CBS 150320C00030000 C 03/20/15 30.0 22.20 25.80
CBS 150320C00032500 C 03/20/15 32.5 19.90 23.60
CBS 150320C00035000 C 03/20/15 35.0 17.50 21.20
CBS 150320C00037500 C 03/20/15 37.5 16.10 18.30
CBS 150320C00040000 C 03/20/15 40.0 13.70 15.50
CBS 150320C00042500 C 03/20/15 42.5 11.80 12.40
CBS 150320C00045000 C 03/20/15 45.0 9.60 10.30
CBS 150320C00047500 C 03/20/15 47.5 7.70 8.30
CBS 150320C00050000 C 03/20/15 50.0 6.00 6.60
CBS 150320C00052500 C 03/20/15 52.5 4.60 4.90
CBS 150320C00055000 C 03/20/15 55.0 3.30 3.70
CBS 150320C00057500 C 03/20/15 57.5 2.40 2.65
CBS 150320C00060000 C 03/20/15 60.0 1.75 1.90
CBS 150320C00062500 C 03/20/15 62.5 1.20 1.40
CBS 150320C00065000 C 03/20/15 65.0 0.75 1.00
CBS 150320C00067500 C 03/20/15 67.5 0.45 0.70
CBS 150320C00070000 C 03/20/15 70.0 0.25 0.50
CBS 150320C00075000 C 03/20/15 75.0 0.05 0.30
CBS 150320C00080000 C 03/20/15 80.0 0.00 0.15
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 0.05 0.10
CBS 150320P00032500 P 03/20/15 32.5 0.10 0.20
CBS 150320P00035000 P 03/20/15 35.0 0.10 0.30
CBS 150320P00037500 P 03/20/15 37.5 0.20 0.40
CBS 150320P00040000 P 03/20/15 40.0 0.35 0.60
CBS 150320P00042500 P 03/20/15 42.5 0.70 0.85
CBS 150320P00045000 P 03/20/15 45.0 1.10 1.35
CBS 150320P00047500 P 03/20/15 47.5 1.65 1.85
CBS 150320P00050000 P 03/20/15 50.0 2.40 2.65
CBS 150320P00052500 P 03/20/15 52.5 3.40 3.70
CBS 150320P00055000 P 03/20/15 55.0 4.60 5.00
CBS 150320P00057500 P 03/20/15 57.5 6.10 6.50
CBS 150320P00060000 P 03/20/15 60.0 7.80 8.50
CBS 150320P00062500 P 03/20/15 62.5 9.70 10.40
CBS 150320P00065000 P 03/20/15 65.0 11.80 12.50
CBS 150320P00067500 P 03/20/15 67.5 14.00 14.70
CBS 150320P00070000 P 03/20/15 70.0 14.60 18.30
CBS 150320P00075000 P 03/20/15 75.0 19.70 23.30
CBS 150320P00080000 P 03/20/15 80.0 24.50 28.20
CBS 150320P00085000 P 03/20/15 85.0 29.20 33.20
CBS 150320P00090000 P 03/20/15 90.0 35.50 37.10
CBS 150619C00027500 C 06/19/15 27.5 24.50 27.90
CBS 150619C00030000 C 06/19/15 30.0 21.70 26.00
CBS 150619C00032500 C 06/19/15 32.5 19.30 23.70
CBS 150619C00035000 C 06/19/15 35.0 17.00 21.20
CBS 150619C00037500 C 06/19/15 37.5 15.90 18.40
CBS 150619C00040000 C 06/19/15 40.0 14.30 15.00
CBS 150619C00042500 C 06/19/15 42.5 12.20 12.90
CBS 150619C00045000 C 06/19/15 45.0 10.30 11.00
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 5.00
CBS 150619C00057500 C 06/19/15 57.5 3.40 4.00
CBS 150619C00060000 C 06/19/15 60.0 2.55 3.10
CBS 150619C00062500 C 06/19/15 62.5 1.95 2.35
CBS 150619C00065000 C 06/19/15 65.0 1.45 1.80
CBS 150619C00070000 C 06/19/15 70.0 0.70 1.00
CBS 150619C00075000 C 06/19/15 75.0 0.35 0.55
CBS 150619C00080000 C 06/19/15 80.0 0.10 0.35
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 0.10 0.35
CBS 150619P00035000 P 06/19/15 35.0 0.25 0.50
CBS 150619P00037500 P 06/19/15 37.5 0.50 0.80
CBS 150619P00040000 P 06/19/15 40.0 0.80 1.05
CBS 150619P00042500 P 06/19/15 42.5 1.25 1.50
CBS 150619P00045000 P 06/19/15 45.0 1.85 2.20
CBS 150619P00047500 P 06/19/15 47.5 2.50 2.90
CBS 150619P00050000 P 06/19/15 50.0 3.40 3.90
CBS 150619P00052500 P 06/19/15 52.5 4.50 5.00
CBS 150619P00055000 P 06/19/15 55.0 5.80 6.40
CBS 150619P00057500 P 06/19/15 57.5 7.20 7.90
CBS 150619P00060000 P 06/19/15 60.0 8.80 9.60
CBS 150619P00062500 P 06/19/15 62.5 10.60 11.40
CBS 150619P00065000 P 06/19/15 65.0 12.50 13.40
CBS 150619P00070000 P 06/19/15 70.0 16.80 17.60
CBS 150619P00075000 P 06/19/15 75.0 20.80 24.00
CBS 150619P00080000 P 06/19/15 80.0 25.80 27.90
CBS 160115C00025000 C 01/15/16 25.0 27.70 31.00
CBS 160115C00027500 C 01/15/16 27.5 24.00 28.70
CBS 160115C00030000 C 01/15/16 30.0 23.10 25.00
CBS 160115C00032500 C 01/15/16 32.5 20.80 22.40
CBS 160115C00035000 C 01/15/16 35.0 18.70 20.00
CBS 160115C00037500 C 01/15/16 37.5 17.10 17.80
CBS 160115C00040000 C 01/15/16 40.0 15.10 15.80
CBS 160115C00042500 C 01/15/16 42.5 13.20 13.90
CBS 160115C00045000 C 01/15/16 45.0 11.40 12.30
CBS 160115C00047500 C 01/15/16 47.5 9.80 10.60
CBS 160115C00050000 C 01/15/16 50.0 8.40 9.20
CBS 160115C00052500 C 01/15/16 52.5 7.10 7.90
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 4.60
CBS 160115C00062500 C 01/15/16 62.5 3.30 4.00
CBS 160115C00065000 C 01/15/16 65.0 2.65 3.40
CBS 160115C00067500 C 01/15/16 67.5 2.15 2.80
CBS 160115C00070000 C 01/15/16 70.0 1.80 2.20
CBS 160115C00072500 C 01/15/16 72.5 1.35 1.90
CBS 160115C00075000 C 01/15/16 75.0 1.05 1.60
CBS 160115C00080000 C 01/15/16 80.0 0.60 1.15
CBS 160115C00085000 C 01/15/16 85.0 0.40 0.75
CBS 160115C00090000 C 01/15/16 90.0 0.15 0.55
CBS 160115C00095000 C 01/15/16 95.0 0.00 0.40
CBS 160115C00100000 C 01/15/16 100.0 0.00 0.25
CBS 160115P00025000 P 01/15/16 25.0 0.05 0.30
CBS 160115P00027500 P 01/15/16 27.5 0.10 0.35
CBS 160115P00030000 P 01/15/16 30.0 0.25 0.45
CBS 160115P00032500 P 01/15/16 32.5 0.45 0.85
CBS 160115P00035000 P 01/15/16 35.0 0.75 1.20
CBS 160115P00037500 P 01/15/16 37.5 1.15 1.60
CBS 160115P00040000 P 01/15/16 40.0 1.70 1.90
CBS 160115P00042500 P 01/15/16 42.5 2.30 2.90
CBS 160115P00045000 P 01/15/16 45.0 3.00 3.60
CBS 160115P00047500 P 01/15/16 47.5 3.90 4.60
CBS 160115P00050000 P 01/15/16 50.0 5.00 5.30
CBS 160115P00052500 P 01/15/16 52.5 6.20 6.80
CBS 160115P00055000 P 01/15/16 55.0 7.50 8.20
CBS 160115P00057500 P 01/15/16 57.5 9.00 9.70
CBS 160115P00060000 P 01/15/16 60.0 10.50 11.30
CBS 160115P00062500 P 01/15/16 62.5 12.30 13.00
CBS 160115P00065000 P 01/15/16 65.0 13.90 14.90
CBS 160115P00067500 P 01/15/16 67.5 16.00 16.80
CBS 160115P00070000 P 01/15/16 70.0 17.90 18.90
CBS 160115P00072500 P 01/15/16 72.5 19.90 21.00
CBS 160115P00075000 P 01/15/16 75.0 22.20 23.10
CBS 160115P00080000 P 01/15/16 80.0 26.60 27.60
CBS 160115P00085000 P 01/15/16 85.0 30.40 32.70
CBS 160115P00090000 P 01/15/16 90.0 34.40 37.50
CBS 160115P00095000 P 01/15/16 95.0 39.10 43.90
CBS 160115P00100000 P 01/15/16 100.0 44.00 48.70

OPRA data is delayed 15 minutes.