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 (2014-11-07)Premium Content

Cbs Corp (CBS)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBS 150206C00040000 C 02/06/15 40.0 14.35 16.05
CBS 150206C00045000 C 02/06/15 45.0 8.70 12.05
CBS 150206C00046000 C 02/06/15 46.0 7.20 11.15
CBS 150206C00047000 C 02/06/15 47.0 7.60 8.75
CBS 150206C00047500 C 02/06/15 47.5 7.15 8.25
CBS 150206C00048000 C 02/06/15 48.0 6.60 7.85
CBS 150206C00048500 C 02/06/15 48.5 6.10 7.30
CBS 150206C00049000 C 02/06/15 49.0 5.65 6.85
CBS 150206C00049500 C 02/06/15 49.5 5.15 6.35
CBS 150206C00050000 C 02/06/15 50.0 4.65 5.95
CBS 150206C00050500 C 02/06/15 50.5 4.15 4.75
CBS 150206C00051000 C 02/06/15 51.0 3.70 4.25
CBS 150206C00051500 C 02/06/15 51.5 3.20 4.20
CBS 150206C00052000 C 02/06/15 52.0 2.77 3.90
CBS 150206C00052500 C 02/06/15 52.5 2.33 3.40
CBS 150206C00053000 C 02/06/15 53.0 2.02 2.89
CBS 150206C00053500 C 02/06/15 53.5 1.56 2.45
CBS 150206C00054000 C 02/06/15 54.0 1.21 1.86
CBS 150206C00054500 C 02/06/15 54.5 0.92 1.12
CBS 150206C00055000 C 02/06/15 55.0 0.73 0.80
CBS 150206C00055500 C 02/06/15 55.5 0.53 0.58
CBS 150206C00056000 C 02/06/15 56.0 0.34 0.42
CBS 150206C00056500 C 02/06/15 56.5 0.25 0.30
CBS 150206C00057000 C 02/06/15 57.0 0.18 0.22
CBS 150206C00057500 C 02/06/15 57.5 0.11 0.18
CBS 150206C00058000 C 02/06/15 58.0 0.09 0.19
CBS 150206C00058500 C 02/06/15 58.5 0.00 0.14
CBS 150206C00059000 C 02/06/15 59.0 0.03 0.15
CBS 150206C00059500 C 02/06/15 59.5 0.02 0.24
CBS 150206C00060000 C 02/06/15 60.0 0.01 0.10
CBS 150206C00060500 C 02/06/15 60.5 0.00 0.11
CBS 150206C00061000 C 02/06/15 61.0 0.00 0.12
CBS 150206C00061500 C 02/06/15 61.5 0.00 0.07
CBS 150206C00062000 C 02/06/15 62.0 0.00 0.10
CBS 150206C00062500 C 02/06/15 62.5 0.00 0.15
CBS 150206C00063000 C 02/06/15 63.0 0.00 0.15
CBS 150206C00063500 C 02/06/15 63.5 0.00 0.08
CBS 150206C00064000 C 02/06/15 64.0 0.00 0.09
CBS 150206C00064500 C 02/06/15 64.5 0.00 0.07
CBS 150206C00065000 C 02/06/15 65.0 0.00 0.13
CBS 150206C00066000 C 02/06/15 66.0 0.00 0.06
CBS 150206C00067000 C 02/06/15 67.0 0.00 0.14
CBS 150206C00068000 C 02/06/15 68.0 0.00 0.14
CBS 150206C00069000 C 02/06/15 69.0 0.00 0.14
CBS 150206C00070000 C 02/06/15 70.0 0.00 0.14
CBS 150206C00071000 C 02/06/15 71.0 0.00 0.14
CBS 150206C00072000 C 02/06/15 72.0 0.00 0.13
CBS 150206C00073000 C 02/06/15 73.0 0.00 0.13
CBS 150206C00074000 C 02/06/15 74.0 0.00 0.13
CBS 150206C00075000 C 02/06/15 75.0 0.00 0.12
CBS 150206C00080000 C 02/06/15 80.0 0.00 0.13
CBS 150206P00040000 P 02/06/15 40.0 0.00 0.12
CBS 150206P00045000 P 02/06/15 45.0 0.00 0.11
CBS 150206P00046000 P 02/06/15 46.0 0.00 0.12
CBS 150206P00047000 P 02/06/15 47.0 0.00 0.12
CBS 150206P00047500 P 02/06/15 47.5 0.00 0.12
CBS 150206P00048000 P 02/06/15 48.0 0.00 0.05
CBS 150206P00048500 P 02/06/15 48.5 0.01 0.05
CBS 150206P00049000 P 02/06/15 49.0 0.00 0.13
CBS 150206P00049500 P 02/06/15 49.5 0.00 0.25
CBS 150206P00050000 P 02/06/15 50.0 0.00 0.25
CBS 150206P00050500 P 02/06/15 50.5 0.02 0.16
CBS 150206P00051000 P 02/06/15 51.0 0.02 0.17
CBS 150206P00051500 P 02/06/15 51.5 0.07 0.13
CBS 150206P00052000 P 02/06/15 52.0 0.13 0.17
CBS 150206P00052500 P 02/06/15 52.5 0.19 0.24
CBS 150206P00053000 P 02/06/15 53.0 0.26 0.33
CBS 150206P00053500 P 02/06/15 53.5 0.36 0.41
CBS 150206P00054000 P 02/06/15 54.0 0.50 0.60
CBS 150206P00054500 P 02/06/15 54.5 0.70 0.75
CBS 150206P00055000 P 02/06/15 55.0 0.93 1.03
CBS 150206P00055500 P 02/06/15 55.5 1.16 1.38
CBS 150206P00056000 P 02/06/15 56.0 1.52 1.73
CBS 150206P00056500 P 02/06/15 56.5 1.92 2.13
CBS 150206P00057000 P 02/06/15 57.0 1.84 2.54
CBS 150206P00057500 P 02/06/15 57.5 2.21 3.00
CBS 150206P00058000 P 02/06/15 58.0 1.49 3.50
CBS 150206P00058500 P 02/06/15 58.5 2.82 3.95
CBS 150206P00059000 P 02/06/15 59.0 2.52 4.50
CBS 150206P00059500 P 02/06/15 59.5 3.55 4.95
CBS 150206P00060000 P 02/06/15 60.0 4.20 5.45
CBS 150206P00060500 P 02/06/15 60.5 4.70 5.90
CBS 150206P00061000 P 02/06/15 61.0 5.05 6.45
CBS 150206P00061500 P 02/06/15 61.5 5.55 6.95
CBS 150206P00062000 P 02/06/15 62.0 6.05 7.45
CBS 150206P00062500 P 02/06/15 62.5 6.50 8.05
CBS 150206P00063000 P 02/06/15 63.0 7.00 8.50
CBS 150206P00063500 P 02/06/15 63.5 7.70 9.00
CBS 150206P00064000 P 02/06/15 64.0 8.00 9.50
CBS 150206P00064500 P 02/06/15 64.5 8.65 9.95
CBS 150206P00065000 P 02/06/15 65.0 9.00 10.70
CBS 150206P00066000 P 02/06/15 66.0 10.15 11.55
CBS 150206P00067000 P 02/06/15 67.0 11.15 12.50
CBS 150206P00068000 P 02/06/15 68.0 12.15 13.50
CBS 150206P00069000 P 02/06/15 69.0 13.15 14.50
CBS 150206P00070000 P 02/06/15 70.0 14.15 15.65
CBS 150206P00071000 P 02/06/15 71.0 15.15 16.50
CBS 150206P00072000 P 02/06/15 72.0 16.15 17.50
CBS 150206P00073000 P 02/06/15 73.0 17.15 18.50
CBS 150206P00074000 P 02/06/15 74.0 16.90 20.65
CBS 150206P00075000 P 02/06/15 75.0 18.00 21.35
CBS 150206P00080000 P 02/06/15 80.0 23.95 25.85
CBS 150213C00040000 C 02/13/15 40.0 14.35 15.85
CBS 150213C00045000 C 02/13/15 45.0 9.70 10.95
CBS 150213C00046000 C 02/13/15 46.0 8.65 9.80
CBS 150213C00047000 C 02/13/15 47.0 7.70 8.25
CBS 150213C00048000 C 02/13/15 48.0 6.75 7.85
CBS 150213C00048500 C 02/13/15 48.5 6.30 6.75
CBS 150213C00049000 C 02/13/15 49.0 5.80 6.30
CBS 150213C00049500 C 02/13/15 49.5 5.30 5.85
CBS 150213C00050000 C 02/13/15 50.0 4.90 5.30
CBS 150213C00050500 C 02/13/15 50.5 4.45 4.80
CBS 150213C00051000 C 02/13/15 51.0 4.00 4.30
CBS 150213C00051500 C 02/13/15 51.5 3.70 4.35
CBS 150213C00052000 C 02/13/15 52.0 3.20 3.65
CBS 150213C00052500 C 02/13/15 52.5 2.84 3.30
CBS 150213C00053000 C 02/13/15 53.0 2.50 2.97
CBS 150213C00053500 C 02/13/15 53.5 2.23 2.40
CBS 150213C00054000 C 02/13/15 54.0 1.87 2.20
CBS 150213C00054500 C 02/13/15 54.5 1.59 1.75
CBS 150213C00055000 C 02/13/15 55.0 1.34 1.49
CBS 150213C00055500 C 02/13/15 55.5 1.17 1.26
CBS 150213C00056000 C 02/13/15 56.0 0.98 1.04
CBS 150213C00056500 C 02/13/15 56.5 0.79 0.87
CBS 150213C00057000 C 02/13/15 57.0 0.66 0.72
CBS 150213C00057500 C 02/13/15 57.5 0.54 0.59
CBS 150213C00058000 C 02/13/15 58.0 0.44 0.49
CBS 150213C00058500 C 02/13/15 58.5 0.35 0.40
CBS 150213C00059000 C 02/13/15 59.0 0.22 0.47
CBS 150213C00059500 C 02/13/15 59.5 0.21 0.27
CBS 150213C00060000 C 02/13/15 60.0 0.17 0.24
CBS 150213C00060500 C 02/13/15 60.5 0.09 0.27
CBS 150213C00061000 C 02/13/15 61.0 0.09 0.20
CBS 150213C00061500 C 02/13/15 61.5 0.05 0.20
CBS 150213C00062000 C 02/13/15 62.0 0.04 0.18
CBS 150213C00062500 C 02/13/15 62.5 0.03 0.19
CBS 150213C00063000 C 02/13/15 63.0 0.02 0.19
CBS 150213C00064000 C 02/13/15 64.0 0.00 0.18
CBS 150213C00065000 C 02/13/15 65.0 0.00 0.16
CBS 150213C00066000 C 02/13/15 66.0 0.00 0.15
CBS 150213C00067000 C 02/13/15 67.0 0.00 0.16
CBS 150213C00070000 C 02/13/15 70.0 0.00 0.16
CBS 150213C00075000 C 02/13/15 75.0 0.00 0.14
CBS 150213C00080000 C 02/13/15 80.0 0.00 0.13
CBS 150213P00040000 P 02/13/15 40.0 0.00 0.13
CBS 150213P00045000 P 02/13/15 45.0 0.01 0.16
CBS 150213P00046000 P 02/13/15 46.0 0.02 0.17
CBS 150213P00047000 P 02/13/15 47.0 0.01 0.20
CBS 150213P00048000 P 02/13/15 48.0 0.06 0.36
CBS 150213P00048500 P 02/13/15 48.5 0.08 0.37
CBS 150213P00049000 P 02/13/15 49.0 0.08 0.50
CBS 150213P00049500 P 02/13/15 49.5 0.13 0.30
CBS 150213P00050000 P 02/13/15 50.0 0.16 0.29
CBS 150213P00050500 P 02/13/15 50.5 0.21 0.44
CBS 150213P00051000 P 02/13/15 51.0 0.27 0.42
CBS 150213P00051500 P 02/13/15 51.5 0.40 0.51
CBS 150213P00052000 P 02/13/15 52.0 0.55 0.61
CBS 150213P00052500 P 02/13/15 52.5 0.61 0.73
CBS 150213P00053000 P 02/13/15 53.0 0.68 0.87
CBS 150213P00053500 P 02/13/15 53.5 0.95 1.04
CBS 150213P00054000 P 02/13/15 54.0 1.13 1.23
CBS 150213P00054500 P 02/13/15 54.5 1.34 1.46
CBS 150213P00055000 P 02/13/15 55.0 1.31 1.69
CBS 150213P00055500 P 02/13/15 55.5 1.56 1.99
CBS 150213P00056000 P 02/13/15 56.0 1.67 2.34
CBS 150213P00056500 P 02/13/15 56.5 1.95 2.63
CBS 150213P00057000 P 02/13/15 57.0 2.33 2.97
CBS 150213P00057500 P 02/13/15 57.5 2.56 3.40
CBS 150213P00058000 P 02/13/15 58.0 2.91 3.80
CBS 150213P00058500 P 02/13/15 58.5 3.30 4.25
CBS 150213P00059000 P 02/13/15 59.0 3.85 4.65
CBS 150213P00059500 P 02/13/15 59.5 4.10 5.15
CBS 150213P00060000 P 02/13/15 60.0 4.55 5.60
CBS 150213P00060500 P 02/13/15 60.5 5.00 6.05
CBS 150213P00061000 P 02/13/15 61.0 5.45 6.55
CBS 150213P00061500 P 02/13/15 61.5 5.90 7.00
CBS 150213P00062000 P 02/13/15 62.0 5.45 7.55
CBS 150213P00062500 P 02/13/15 62.5 6.85 8.00
CBS 150213P00063000 P 02/13/15 63.0 7.30 8.50
CBS 150213P00064000 P 02/13/15 64.0 8.20 9.50
CBS 150213P00065000 P 02/13/15 65.0 8.30 10.65
CBS 150213P00066000 P 02/13/15 66.0 10.25 11.75
CBS 150213P00067000 P 02/13/15 67.0 11.05 12.65
CBS 150213P00070000 P 02/13/15 70.0 14.15 15.65
CBS 150213P00075000 P 02/13/15 75.0 19.15 20.65
CBS 150213P00080000 P 02/13/15 80.0 23.95 25.85
CBS 150220C00032500 C 02/20/15 32.5 21.75 22.85
CBS 150220C00035000 C 02/20/15 35.0 18.70 20.25
CBS 150220C00037500 C 02/20/15 37.5 16.20 19.35
CBS 150220C00040000 C 02/20/15 40.0 13.70 17.05
CBS 150220C00042500 C 02/20/15 42.5 11.80 13.30
CBS 150220C00045000 C 02/20/15 45.0 9.60 10.80
CBS 150220C00045500 C 02/20/15 45.5 8.95 10.45
CBS 150220C00046000 C 02/20/15 46.0 8.65 9.85
CBS 150220C00046500 C 02/20/15 46.5 8.15 8.75
CBS 150220C00047000 C 02/20/15 47.0 7.70 8.25
CBS 150220C00047500 C 02/20/15 47.5 7.25 7.85
CBS 150220C00048000 C 02/20/15 48.0 6.75 7.45
CBS 150220C00048500 C 02/20/15 48.5 6.30 6.75
CBS 150220C00049000 C 02/20/15 49.0 5.90 6.25
CBS 150220C00049500 C 02/20/15 49.5 5.40 5.75
CBS 150220C00050000 C 02/20/15 50.0 5.00 5.25
CBS 150220C00050500 C 02/20/15 50.5 4.55 4.80
CBS 150220C00051000 C 02/20/15 51.0 4.20 4.40
CBS 150220C00051500 C 02/20/15 51.5 3.75 4.15
CBS 150220C00052000 C 02/20/15 52.0 3.40 3.75
CBS 150220C00052500 C 02/20/15 52.5 3.00 3.45
CBS 150220C00053000 C 02/20/15 53.0 2.69 3.05
CBS 150220C00053500 C 02/20/15 53.5 2.38 2.55
CBS 150220C00054000 C 02/20/15 54.0 2.09 2.35
CBS 150220C00054500 C 02/20/15 54.5 1.85 1.96
CBS 150220C00055000 C 02/20/15 55.0 1.58 1.69
CBS 150220C00055500 C 02/20/15 55.5 1.34 1.45
CBS 150220C00056000 C 02/20/15 56.0 1.18 1.25
CBS 150220C00056500 C 02/20/15 56.5 0.99 1.06
CBS 150220C00057000 C 02/20/15 57.0 0.84 0.89
CBS 150220C00057500 C 02/20/15 57.5 0.67 0.76
CBS 150220C00058000 C 02/20/15 58.0 0.56 0.63
CBS 150220C00058500 C 02/20/15 58.5 0.48 0.53
CBS 150220C00059000 C 02/20/15 59.0 0.40 0.45
CBS 150220C00059500 C 02/20/15 59.5 0.33 0.38
CBS 150220C00060000 C 02/20/15 60.0 0.28 0.32
CBS 150220C00060500 C 02/20/15 60.5 0.22 0.30
CBS 150220C00061000 C 02/20/15 61.0 0.16 0.29
CBS 150220C00061500 C 02/20/15 61.5 0.16 0.24
CBS 150220C00062000 C 02/20/15 62.0 0.07 0.20
CBS 150220C00062500 C 02/20/15 62.5 0.10 0.18
CBS 150220C00063000 C 02/20/15 63.0 0.08 0.15
CBS 150220C00063500 C 02/20/15 63.5 0.06 0.14
CBS 150220C00064000 C 02/20/15 64.0 0.03 0.13
CBS 150220C00065000 C 02/20/15 65.0 0.00 0.12
CBS 150220C00066000 C 02/20/15 66.0 0.03 0.10
CBS 150220C00067000 C 02/20/15 67.0 0.02 0.08
CBS 150220C00068000 C 02/20/15 68.0 0.01 0.06
CBS 150220C00070000 C 02/20/15 70.0 0.00 0.05
CBS 150220C00075000 C 02/20/15 75.0 0.00 0.04
CBS 150220C00080000 C 02/20/15 80.0 0.00 0.04
CBS 150220P00032500 P 02/20/15 32.5 0.00 0.04
CBS 150220P00035000 P 02/20/15 35.0 0.00 0.04
CBS 150220P00037500 P 02/20/15 37.5 0.00 0.04
CBS 150220P00040000 P 02/20/15 40.0 0.00 0.05
CBS 150220P00042500 P 02/20/15 42.5 0.00 0.08
CBS 150220P00045000 P 02/20/15 45.0 0.02 0.12
CBS 150220P00045500 P 02/20/15 45.5 0.02 0.13
CBS 150220P00046000 P 02/20/15 46.0 0.03 0.13
CBS 150220P00046500 P 02/20/15 46.5 0.05 0.13
CBS 150220P00047000 P 02/20/15 47.0 0.06 0.16
CBS 150220P00047500 P 02/20/15 47.5 0.08 0.18
CBS 150220P00048000 P 02/20/15 48.0 0.11 0.22
CBS 150220P00048500 P 02/20/15 48.5 0.14 0.24
CBS 150220P00049000 P 02/20/15 49.0 0.17 0.28
CBS 150220P00049500 P 02/20/15 49.5 0.25 0.32
CBS 150220P00050000 P 02/20/15 50.0 0.32 0.38
CBS 150220P00050500 P 02/20/15 50.5 0.33 0.46
CBS 150220P00051000 P 02/20/15 51.0 0.39 0.55
CBS 150220P00051500 P 02/20/15 51.5 0.57 0.65
CBS 150220P00052000 P 02/20/15 52.0 0.70 0.76
CBS 150220P00052500 P 02/20/15 52.5 0.83 0.89
CBS 150220P00053000 P 02/20/15 53.0 0.97 1.05
CBS 150220P00053500 P 02/20/15 53.5 1.16 1.23
CBS 150220P00054000 P 02/20/15 54.0 1.35 1.42
CBS 150220P00054500 P 02/20/15 54.5 1.57 1.64
CBS 150220P00055000 P 02/20/15 55.0 1.80 1.88
CBS 150220P00055500 P 02/20/15 55.5 2.07 2.20
CBS 150220P00056000 P 02/20/15 56.0 2.36 2.52
CBS 150220P00056500 P 02/20/15 56.5 2.60 2.79
CBS 150220P00057000 P 02/20/15 57.0 3.00 3.20
CBS 150220P00057500 P 02/20/15 57.5 3.35 3.60
CBS 150220P00058000 P 02/20/15 58.0 3.50 3.95
CBS 150220P00058500 P 02/20/15 58.5 3.95 4.35
CBS 150220P00059000 P 02/20/15 59.0 4.30 4.75
CBS 150220P00059500 P 02/20/15 59.5 4.75 5.25
CBS 150220P00060000 P 02/20/15 60.0 5.20 5.65
CBS 150220P00060500 P 02/20/15 60.5 5.65 6.15
CBS 150220P00061000 P 02/20/15 61.0 5.50 6.60
CBS 150220P00061500 P 02/20/15 61.5 6.00 7.05
CBS 150220P00062000 P 02/20/15 62.0 6.45 7.55
CBS 150220P00062500 P 02/20/15 62.5 6.95 8.00
CBS 150220P00063000 P 02/20/15 63.0 7.40 8.55
CBS 150220P00063500 P 02/20/15 63.5 7.90 9.00
CBS 150220P00064000 P 02/20/15 64.0 8.35 9.50
CBS 150220P00065000 P 02/20/15 65.0 9.30 10.60
CBS 150220P00066000 P 02/20/15 66.0 10.20 11.70
CBS 150220P00067000 P 02/20/15 67.0 11.25 12.65
CBS 150220P00068000 P 02/20/15 68.0 12.25 13.65
CBS 150220P00070000 P 02/20/15 70.0 13.00 16.40
CBS 150220P00075000 P 02/20/15 75.0 18.00 21.35
CBS 150220P00080000 P 02/20/15 80.0 23.95 25.85
CBS 150227C00035000 C 02/27/15 35.0 18.55 21.85
CBS 150227C00040000 C 02/27/15 40.0 13.30 17.20
CBS 150227C00045000 C 02/27/15 45.0 8.50 12.15
CBS 150227C00046000 C 02/27/15 46.0 7.85 11.20
CBS 150227C00046500 C 02/27/15 46.5 7.40 9.85
CBS 150227C00047000 C 02/27/15 47.0 6.80 9.75
CBS 150227C00047500 C 02/27/15 47.5 6.30 9.30
CBS 150227C00048000 C 02/27/15 48.0 5.85 8.95
CBS 150227C00048500 C 02/27/15 48.5 5.75 7.65
CBS 150227C00049000 C 02/27/15 49.0 5.95 7.20
CBS 150227C00049500 C 02/27/15 49.5 5.50 6.70
CBS 150227C00050000 C 02/27/15 50.0 5.05 6.35
CBS 150227C00050500 C 02/27/15 50.5 4.70 5.85
CBS 150227C00051000 C 02/27/15 51.0 4.30 5.45
CBS 150227C00051500 C 02/27/15 51.5 3.90 4.85
CBS 150227C00052000 C 02/27/15 52.0 3.55 4.45
CBS 150227C00052500 C 02/27/15 52.5 3.20 4.15
CBS 150227C00053000 C 02/27/15 53.0 2.83 3.75
CBS 150227C00053500 C 02/27/15 53.5 2.54 3.30
CBS 150227C00054000 C 02/27/15 54.0 2.24 3.00
CBS 150227C00054500 C 02/27/15 54.5 1.96 2.65
CBS 150227C00055000 C 02/27/15 55.0 1.72 2.22
CBS 150227C00055500 C 02/27/15 55.5 1.48 1.79
CBS 150227C00056000 C 02/27/15 56.0 1.31 1.45
CBS 150227C00056500 C 02/27/15 56.5 1.09 1.23
CBS 150227C00057000 C 02/27/15 57.0 0.94 1.07
CBS 150227C00057500 C 02/27/15 57.5 0.81 1.19
CBS 150227C00058000 C 02/27/15 58.0 0.69 0.80
CBS 150227C00058500 C 02/27/15 58.5 0.58 0.74
CBS 150227C00059000 C 02/27/15 59.0 0.49 0.60
CBS 150227C00059500 C 02/27/15 59.5 0.42 0.63
CBS 150227C00060000 C 02/27/15 60.0 0.29 0.53
CBS 150227C00060500 C 02/27/15 60.5 0.23 0.45
CBS 150227C00061000 C 02/27/15 61.0 0.19 0.41
CBS 150227C00061500 C 02/27/15 61.5 0.14 0.35
CBS 150227C00062000 C 02/27/15 62.0 0.12 0.31
CBS 150227C00063000 C 02/27/15 63.0 0.08 0.28
CBS 150227C00064000 C 02/27/15 64.0 0.05 0.22
CBS 150227C00065000 C 02/27/15 65.0 0.03 0.23
CBS 150227C00066000 C 02/27/15 66.0 0.00 0.21
CBS 150227C00067000 C 02/27/15 67.0 0.00 0.19
CBS 150227C00070000 C 02/27/15 70.0 0.00 0.16
CBS 150227C00075000 C 02/27/15 75.0 0.00 0.18
CBS 150227C00080000 C 02/27/15 80.0 0.00 0.15
CBS 150227P00035000 P 02/27/15 35.0 0.00 0.15
CBS 150227P00040000 P 02/27/15 40.0 0.01 0.16
CBS 150227P00045000 P 02/27/15 45.0 0.03 0.22
CBS 150227P00046000 P 02/27/15 46.0 0.05 0.25
CBS 150227P00046500 P 02/27/15 46.5 0.07 0.28
CBS 150227P00047000 P 02/27/15 47.0 0.06 0.30
CBS 150227P00047500 P 02/27/15 47.5 0.07 0.49
CBS 150227P00048000 P 02/27/15 48.0 0.16 0.59
CBS 150227P00048500 P 02/27/15 48.5 0.12 0.76
CBS 150227P00049000 P 02/27/15 49.0 0.17 0.51
CBS 150227P00049500 P 02/27/15 49.5 0.28 0.88
CBS 150227P00050000 P 02/27/15 50.0 0.32 0.55
CBS 150227P00050500 P 02/27/15 50.5 0.38 1.04
CBS 150227P00051000 P 02/27/15 51.0 0.48 1.11
CBS 150227P00051500 P 02/27/15 51.5 0.57 0.82
CBS 150227P00052000 P 02/27/15 52.0 0.77 0.94
CBS 150227P00052500 P 02/27/15 52.5 0.93 1.08
CBS 150227P00053000 P 02/27/15 53.0 1.12 1.25
CBS 150227P00053500 P 02/27/15 53.5 1.27 1.43
CBS 150227P00054000 P 02/27/15 54.0 1.47 1.64
CBS 150227P00054500 P 02/27/15 54.5 1.69 1.87
CBS 150227P00055000 P 02/27/15 55.0 1.93 2.12
CBS 150227P00055500 P 02/27/15 55.5 2.19 2.41
CBS 150227P00056000 P 02/27/15 56.0 2.40 2.68
CBS 150227P00056500 P 02/27/15 56.5 2.66 3.05
CBS 150227P00057000 P 02/27/15 57.0 3.10 3.40
CBS 150227P00057500 P 02/27/15 57.5 3.45 3.75
CBS 150227P00058000 P 02/27/15 58.0 3.40 4.10
CBS 150227P00058500 P 02/27/15 58.5 3.85 4.50
CBS 150227P00059000 P 02/27/15 59.0 4.10 4.95
CBS 150227P00059500 P 02/27/15 59.5 4.35 5.30
CBS 150227P00060000 P 02/27/15 60.0 4.65 5.75
CBS 150227P00060500 P 02/27/15 60.5 5.10 6.25
CBS 150227P00061000 P 02/27/15 61.0 5.45 6.70
CBS 150227P00061500 P 02/27/15 61.5 6.05 7.15
CBS 150227P00062000 P 02/27/15 62.0 6.50 7.65
CBS 150227P00063000 P 02/27/15 63.0 6.55 8.70
CBS 150227P00064000 P 02/27/15 64.0 7.10 10.40
CBS 150227P00065000 P 02/27/15 65.0 8.25 10.70
CBS 150227P00066000 P 02/27/15 66.0 9.15 12.60
CBS 150227P00067000 P 02/27/15 67.0 10.10 13.60
CBS 150227P00070000 P 02/27/15 70.0 12.90 16.80
CBS 150227P00075000 P 02/27/15 75.0 17.90 21.75
CBS 150227P00080000 P 02/27/15 80.0 22.90 26.30
CBS 150306C00045000 C 03/06/15 45.0 9.00 11.75
CBS 150306C00048000 C 03/06/15 48.0 6.85 9.05
CBS 150306C00048500 C 03/06/15 48.5 6.50 7.60
CBS 150306C00049000 C 03/06/15 49.0 6.05 7.20
CBS 150306C00049500 C 03/06/15 49.5 5.65 6.80
CBS 150306C00050000 C 03/06/15 50.0 5.25 6.30
CBS 150306C00050500 C 03/06/15 50.5 4.80 6.20
CBS 150306C00051000 C 03/06/15 51.0 4.45 5.35
CBS 150306C00051500 C 03/06/15 51.5 4.05 4.95
CBS 150306C00052000 C 03/06/15 52.0 3.70 4.60
CBS 150306C00052500 C 03/06/15 52.5 3.35 4.20
CBS 150306C00053000 C 03/06/15 53.0 2.98 3.85
CBS 150306C00053500 C 03/06/15 53.5 2.65 3.45
CBS 150306C00054000 C 03/06/15 54.0 2.40 3.15
CBS 150306C00054500 C 03/06/15 54.5 2.13 2.83
CBS 150306C00055000 C 03/06/15 55.0 1.88 2.19
CBS 150306C00055500 C 03/06/15 55.5 1.67 1.99
CBS 150306C00056000 C 03/06/15 56.0 1.45 1.99
CBS 150306C00056500 C 03/06/15 56.5 1.25 1.74
CBS 150306C00057000 C 03/06/15 57.0 1.10 1.55
CBS 150306C00057500 C 03/06/15 57.5 0.95 1.27
CBS 150306C00058000 C 03/06/15 58.0 0.76 1.19
CBS 150306C00058500 C 03/06/15 58.5 0.67 0.99
CBS 150306C00059000 C 03/06/15 59.0 0.57 0.91
CBS 150306C00059500 C 03/06/15 59.5 0.48 0.74
CBS 150306C00060000 C 03/06/15 60.0 0.40 0.65
CBS 150306C00060500 C 03/06/15 60.5 0.34 0.56
CBS 150306C00061000 C 03/06/15 61.0 0.27 0.53
CBS 150306C00061500 C 03/06/15 61.5 0.22 0.45
CBS 150306C00062000 C 03/06/15 62.0 0.20 0.41
CBS 150306C00062500 C 03/06/15 62.5 0.16 0.36
CBS 150306C00063000 C 03/06/15 63.0 0.13 0.31
CBS 150306C00064000 C 03/06/15 64.0 0.08 0.26
CBS 150306C00065000 C 03/06/15 65.0 0.01 0.20
CBS 150306C00070000 C 03/06/15 70.0 0.00 0.18
CBS 150306C00075000 C 03/06/15 75.0 0.00 0.15
CBS 150306P00045000 P 03/06/15 45.0 0.03 0.23
CBS 150306P00048000 P 03/06/15 48.0 0.21 0.38
CBS 150306P00048500 P 03/06/15 48.5 0.25 0.44
CBS 150306P00049000 P 03/06/15 49.0 0.30 0.51
CBS 150306P00049500 P 03/06/15 49.5 0.32 0.55
CBS 150306P00050000 P 03/06/15 50.0 0.41 0.66
CBS 150306P00050500 P 03/06/15 50.5 0.48 0.71
CBS 150306P00051000 P 03/06/15 51.0 0.58 0.85
CBS 150306P00051500 P 03/06/15 51.5 0.66 0.95
CBS 150306P00052000 P 03/06/15 52.0 0.77 1.10
CBS 150306P00052500 P 03/06/15 52.5 1.09 1.25
CBS 150306P00053000 P 03/06/15 53.0 1.01 1.40
CBS 150306P00053500 P 03/06/15 53.5 1.19 1.60
CBS 150306P00054000 P 03/06/15 54.0 1.35 1.80
CBS 150306P00054500 P 03/06/15 54.5 1.54 2.00
CBS 150306P00055000 P 03/06/15 55.0 2.12 2.29
CBS 150306P00055500 P 03/06/15 55.5 2.21 2.57
CBS 150306P00056000 P 03/06/15 56.0 2.18 2.85
CBS 150306P00056500 P 03/06/15 56.5 2.46 3.15
CBS 150306P00057000 P 03/06/15 57.0 3.05 3.50
CBS 150306P00057500 P 03/06/15 57.5 3.25 3.85
CBS 150306P00058000 P 03/06/15 58.0 3.40 4.25
CBS 150306P00058500 P 03/06/15 58.5 3.65 4.65
CBS 150306P00059000 P 03/06/15 59.0 4.10 5.05
CBS 150306P00059500 P 03/06/15 59.5 4.45 5.50
CBS 150306P00060000 P 03/06/15 60.0 4.85 5.85
CBS 150306P00060500 P 03/06/15 60.5 5.20 6.30
CBS 150306P00061000 P 03/06/15 61.0 5.70 6.75
CBS 150306P00061500 P 03/06/15 61.5 6.10 7.20
CBS 150306P00062000 P 03/06/15 62.0 5.90 7.65
CBS 150306P00062500 P 03/06/15 62.5 7.00 8.20
CBS 150306P00063000 P 03/06/15 63.0 6.50 8.70
CBS 150306P00064000 P 03/06/15 64.0 7.20 10.50
CBS 150306P00065000 P 03/06/15 65.0 8.10 11.60
CBS 150306P00070000 P 03/06/15 70.0 13.05 16.85
CBS 150306P00075000 P 03/06/15 75.0 18.10 21.40
CBS 150313C00048000 C 03/13/15 48.0 7.00 8.25
CBS 150313C00049000 C 03/13/15 49.0 6.05 7.20
CBS 150313C00049500 C 03/13/15 49.5 5.65 6.70
CBS 150313C00050000 C 03/13/15 50.0 5.30 6.35
CBS 150313C00050500 C 03/13/15 50.5 4.90 5.85
CBS 150313C00051000 C 03/13/15 51.0 4.45 5.45
CBS 150313C00051500 C 03/13/15 51.5 4.10 5.05
CBS 150313C00052000 C 03/13/15 52.0 3.70 4.70
CBS 150313C00052500 C 03/13/15 52.5 3.35 4.30
CBS 150313C00053000 C 03/13/15 53.0 3.05 3.90
CBS 150313C00053500 C 03/13/15 53.5 2.75 3.55
CBS 150313C00054000 C 03/13/15 54.0 2.45 3.25
CBS 150313C00054500 C 03/13/15 54.5 2.26 2.90
CBS 150313C00055000 C 03/13/15 55.0 2.00 2.15
CBS 150313C00055500 C 03/13/15 55.5 1.76 1.93
CBS 150313C00056000 C 03/13/15 56.0 1.54 1.98
CBS 150313C00056500 C 03/13/15 56.5 1.36 1.84
CBS 150313C00057000 C 03/13/15 57.0 1.19 1.63
CBS 150313C00057500 C 03/13/15 57.5 1.03 1.45
CBS 150313C00058000 C 03/13/15 58.0 0.91 1.27
CBS 150313C00058500 C 03/13/15 58.5 0.77 1.12
CBS 150313C00059000 C 03/13/15 59.0 0.65 0.99
CBS 150313C00059500 C 03/13/15 59.5 0.54 0.87
CBS 150313C00060000 C 03/13/15 60.0 0.47 0.72
CBS 150313C00060500 C 03/13/15 60.5 0.39 0.59
CBS 150313C00061000 C 03/13/15 61.0 0.33 0.53
CBS 150313C00061500 C 03/13/15 61.5 0.26 0.49
CBS 150313C00062000 C 03/13/15 62.0 0.22 0.44
CBS 150313C00062500 C 03/13/15 62.5 0.17 0.39
CBS 150313C00063000 C 03/13/15 63.0 0.16 0.39
CBS 150313C00063500 C 03/13/15 63.5 0.13 0.35
CBS 150313C00064000 C 03/13/15 64.0 0.11 0.32
CBS 150313C00064500 C 03/13/15 64.5 0.10 0.29
CBS 150313P00048000 P 03/13/15 48.0 0.29 0.47
CBS 150313P00049000 P 03/13/15 49.0 0.37 0.63
CBS 150313P00049500 P 03/13/15 49.5 0.41 0.68
CBS 150313P00050000 P 03/13/15 50.0 0.50 0.75
CBS 150313P00050500 P 03/13/15 50.5 0.58 0.85
CBS 150313P00051000 P 03/13/15 51.0 0.61 0.95
CBS 150313P00051500 P 03/13/15 51.5 0.73 1.10
CBS 150313P00052000 P 03/13/15 52.0 0.90 1.24
CBS 150313P00052500 P 03/13/15 52.5 1.03 1.40
CBS 150313P00053000 P 03/13/15 53.0 1.36 1.60
CBS 150313P00053500 P 03/13/15 53.5 1.41 1.78
CBS 150313P00054000 P 03/13/15 54.0 1.54 2.01
CBS 150313P00054500 P 03/13/15 54.5 1.73 2.24
CBS 150313P00055000 P 03/13/15 55.0 1.93 2.52
CBS 150313P00055500 P 03/13/15 55.5 2.58 2.80
CBS 150313P00056000 P 03/13/15 56.0 2.39 3.10
CBS 150313P00056500 P 03/13/15 56.5 2.70 3.40
CBS 150313P00057000 P 03/13/15 57.0 2.95 3.75
CBS 150313P00057500 P 03/13/15 57.5 3.25 4.10
CBS 150313P00058000 P 03/13/15 58.0 3.60 4.50
CBS 150313P00058500 P 03/13/15 58.5 3.90 4.90
CBS 150313P00059000 P 03/13/15 59.0 4.30 5.30
CBS 150313P00059500 P 03/13/15 59.5 4.70 5.70
CBS 150313P00060000 P 03/13/15 60.0 5.05 6.15
CBS 150313P00060500 P 03/13/15 60.5 5.45 6.55
CBS 150313P00061000 P 03/13/15 61.0 5.90 7.00
CBS 150313P00061500 P 03/13/15 61.5 6.30 7.40
CBS 150313P00062000 P 03/13/15 62.0 6.75 7.85
CBS 150313P00062500 P 03/13/15 62.5 7.20 8.30
CBS 150313P00063000 P 03/13/15 63.0 7.60 8.90
CBS 150313P00063500 P 03/13/15 63.5 7.30 9.35
CBS 150313P00064000 P 03/13/15 64.0 7.80 9.85
CBS 150313P00064500 P 03/13/15 64.5 8.00 11.05
CBS 150320C00027500 C 03/20/15 27.5 26.65 28.55
CBS 150320C00030000 C 03/20/15 30.0 23.70 27.05
CBS 150320C00032500 C 03/20/15 32.5 21.20 24.55
CBS 150320C00035000 C 03/20/15 35.0 18.70 22.10
CBS 150320C00037500 C 03/20/15 37.5 16.80 18.40
CBS 150320C00040000 C 03/20/15 40.0 14.45 15.95
CBS 150320C00042500 C 03/20/15 42.5 12.00 13.40
CBS 150320C00045000 C 03/20/15 45.0 9.85 10.90
CBS 150320C00047500 C 03/20/15 47.5 7.50 8.05
CBS 150320C00050000 C 03/20/15 50.0 5.40 5.90
CBS 150320C00052500 C 03/20/15 52.5 3.55 4.00
CBS 150320C00055000 C 03/20/15 55.0 2.15 2.30
CBS 150320C00057500 C 03/20/15 57.5 1.19 1.38
CBS 150320C00060000 C 03/20/15 60.0 0.62 0.83
CBS 150320C00062500 C 03/20/15 62.5 0.27 0.40
CBS 150320C00065000 C 03/20/15 65.0 0.11 0.28
CBS 150320C00067500 C 03/20/15 67.5 0.05 0.18
CBS 150320C00070000 C 03/20/15 70.0 0.01 0.14
CBS 150320C00075000 C 03/20/15 75.0 0.00 0.12
CBS 150320C00080000 C 03/20/15 80.0 0.00 0.08
CBS 150320C00085000 C 03/20/15 85.0 0.00 0.05
CBS 150320C00090000 C 03/20/15 90.0 0.00 0.05
CBS 150320P00027500 P 03/20/15 27.5 0.00 0.04
CBS 150320P00030000 P 03/20/15 30.0 0.00 0.05
CBS 150320P00032500 P 03/20/15 32.5 0.00 0.06
CBS 150320P00035000 P 03/20/15 35.0 0.00 0.09
CBS 150320P00037500 P 03/20/15 37.5 0.01 0.13
CBS 150320P00040000 P 03/20/15 40.0 0.02 0.18
CBS 150320P00042500 P 03/20/15 42.5 0.06 0.16
CBS 150320P00045000 P 03/20/15 45.0 0.13 0.23
CBS 150320P00047500 P 03/20/15 47.5 0.28 0.45
CBS 150320P00050000 P 03/20/15 50.0 0.63 0.84
CBS 150320P00052500 P 03/20/15 52.5 1.25 1.52
CBS 150320P00055000 P 03/20/15 55.0 2.46 2.64
CBS 150320P00057500 P 03/20/15 57.5 3.90 4.20
CBS 150320P00060000 P 03/20/15 60.0 5.55 6.15
CBS 150320P00062500 P 03/20/15 62.5 7.80 8.35
CBS 150320P00065000 P 03/20/15 65.0 9.50 10.70
CBS 150320P00067500 P 03/20/15 67.5 10.70 14.05
CBS 150320P00070000 P 03/20/15 70.0 13.15 16.55
CBS 150320P00075000 P 03/20/15 75.0 18.10 21.50
CBS 150320P00080000 P 03/20/15 80.0 23.05 26.50
CBS 150320P00085000 P 03/20/15 85.0 28.10 31.50
CBS 150320P00090000 P 03/20/15 90.0 34.05 35.95
CBS 150619C00027500 C 06/19/15 27.5 26.60 28.60
CBS 150619C00030000 C 06/19/15 30.0 23.20 27.20
CBS 150619C00032500 C 06/19/15 32.5 21.25 24.65
CBS 150619C00035000 C 06/19/15 35.0 18.80 22.20
CBS 150619C00037500 C 06/19/15 37.5 16.40 19.75
CBS 150619C00040000 C 06/19/15 40.0 14.60 16.40
CBS 150619C00042500 C 06/19/15 42.5 12.30 13.80
CBS 150619C00045000 C 06/19/15 45.0 10.40 11.05
CBS 150619C00047500 C 06/19/15 47.5 8.35 9.05
CBS 150619C00050000 C 06/19/15 50.0 6.50 7.15
CBS 150619C00052500 C 06/19/15 52.5 4.85 5.10
CBS 150619C00055000 C 06/19/15 55.0 3.55 3.75
CBS 150619C00057500 C 06/19/15 57.5 2.47 2.60
CBS 150619C00060000 C 06/19/15 60.0 1.65 2.06
CBS 150619C00062500 C 06/19/15 62.5 1.06 1.35
CBS 150619C00065000 C 06/19/15 65.0 0.61 0.87
CBS 150619C00070000 C 06/19/15 70.0 0.21 0.39
CBS 150619C00075000 C 06/19/15 75.0 0.05 0.22
CBS 150619C00080000 C 06/19/15 80.0 0.02 0.11
CBS 150619P00027500 P 06/19/15 27.5 0.00 0.09
CBS 150619P00030000 P 06/19/15 30.0 0.01 0.14
CBS 150619P00032500 P 06/19/15 32.5 0.03 0.19
CBS 150619P00035000 P 06/19/15 35.0 0.05 0.24
CBS 150619P00037500 P 06/19/15 37.5 0.11 0.34
CBS 150619P00040000 P 06/19/15 40.0 0.21 0.46
CBS 150619P00042500 P 06/19/15 42.5 0.41 0.56
CBS 150619P00045000 P 06/19/15 45.0 0.63 0.89
CBS 150619P00047500 P 06/19/15 47.5 1.13 1.33
CBS 150619P00050000 P 06/19/15 50.0 1.70 2.00
CBS 150619P00052500 P 06/19/15 52.5 2.48 2.87
CBS 150619P00055000 P 06/19/15 55.0 3.75 4.05
CBS 150619P00057500 P 06/19/15 57.5 5.00 5.50
CBS 150619P00060000 P 06/19/15 60.0 6.55 7.20
CBS 150619P00062500 P 06/19/15 62.5 8.45 9.15
CBS 150619P00065000 P 06/19/15 65.0 10.55 11.30
CBS 150619P00070000 P 06/19/15 70.0 14.60 16.10
CBS 150619P00075000 P 06/19/15 75.0 18.10 22.10
CBS 150619P00080000 P 06/19/15 80.0 23.85 26.25
CBS 150918C00030000 C 09/18/15 30.0 24.05 26.45
CBS 150918C00032500 C 09/18/15 32.5 20.80 24.80
CBS 150918C00035000 C 09/18/15 35.0 18.35 22.20
CBS 150918C00037500 C 09/18/15 37.5 16.95 20.00
CBS 150918C00040000 C 09/18/15 40.0 14.70 16.45
CBS 150918C00042500 C 09/18/15 42.5 13.00 13.80
CBS 150918C00045000 C 09/18/15 45.0 11.00 11.75
CBS 150918C00047500 C 09/18/15 47.5 9.10 9.85
CBS 150918C00050000 C 09/18/15 50.0 7.40 8.10
CBS 150918C00052500 C 09/18/15 52.5 5.90 6.55
CBS 150918C00055000 C 09/18/15 55.0 4.55 5.15
CBS 150918C00057500 C 09/18/15 57.5 3.40 3.95
CBS 150918C00060000 C 09/18/15 60.0 2.52 3.00
CBS 150918C00062500 C 09/18/15 62.5 1.80 2.20
CBS 150918C00065000 C 09/18/15 65.0 1.28 1.60
CBS 150918C00070000 C 09/18/15 70.0 0.60 0.85
CBS 150918C00075000 C 09/18/15 75.0 0.24 0.46
CBS 150918C00080000 C 09/18/15 80.0 0.08 0.27
CBS 150918P00030000 P 09/18/15 30.0 0.06 0.28
CBS 150918P00032500 P 09/18/15 32.5 0.12 0.31
CBS 150918P00035000 P 09/18/15 35.0 0.19 0.42
CBS 150918P00037500 P 09/18/15 37.5 0.33 0.58
CBS 150918P00040000 P 09/18/15 40.0 0.57 0.82
CBS 150918P00042500 P 09/18/15 42.5 0.92 1.10
CBS 150918P00045000 P 09/18/15 45.0 1.24 1.55
CBS 150918P00047500 P 09/18/15 47.5 1.81 2.25
CBS 150918P00050000 P 09/18/15 50.0 2.57 2.94
CBS 150918P00052500 P 09/18/15 52.5 3.50 3.95
CBS 150918P00055000 P 09/18/15 55.0 4.90 5.15
CBS 150918P00057500 P 09/18/15 57.5 5.95 6.55
CBS 150918P00060000 P 09/18/15 60.0 7.50 8.20
CBS 150918P00062500 P 09/18/15 62.5 9.20 10.00
CBS 150918P00065000 P 09/18/15 65.0 11.15 12.00
CBS 150918P00070000 P 09/18/15 70.0 15.45 16.40
CBS 150918P00075000 P 09/18/15 75.0 19.30 21.15
CBS 150918P00080000 P 09/18/15 80.0 23.90 26.40
CBS 160115C00025000 C 01/15/16 25.0 28.20 32.20
CBS 160115C00027500 C 01/15/16 27.5 25.75 29.60
CBS 160115C00030000 C 01/15/16 30.0 23.30 27.20
CBS 160115C00032500 C 01/15/16 32.5 20.75 24.80
CBS 160115C00035000 C 01/15/16 35.0 19.00 22.20
CBS 160115C00037500 C 01/15/16 37.5 16.75 20.20
CBS 160115C00040000 C 01/15/16 40.0 15.60 16.50
CBS 160115C00042500 C 01/15/16 42.5 13.55 14.50
CBS 160115C00045000 C 01/15/16 45.0 11.60 12.60
CBS 160115C00047500 C 01/15/16 47.5 9.75 10.80
CBS 160115C00050000 C 01/15/16 50.0 8.15 8.80
CBS 160115C00052500 C 01/15/16 52.5 6.70 7.60
CBS 160115C00055000 C 01/15/16 55.0 5.55 6.15
CBS 160115C00057500 C 01/15/16 57.5 4.35 5.00
CBS 160115C00060000 C 01/15/16 60.0 3.50 4.00
CBS 160115C00062500 C 01/15/16 62.5 2.75 3.30
CBS 160115C00065000 C 01/15/16 65.0 2.08 2.61
CBS 160115C00067500 C 01/15/16 67.5 1.49 1.99
CBS 160115C00070000 C 01/15/16 70.0 1.09 1.57
CBS 160115C00072500 C 01/15/16 72.5 0.79 1.23
CBS 160115C00075000 C 01/15/16 75.0 0.56 0.98
CBS 160115C00080000 C 01/15/16 80.0 0.26 0.66
CBS 160115C00085000 C 01/15/16 85.0 0.06 0.40
CBS 160115C00090000 C 01/15/16 90.0 0.06 0.25
CBS 160115C00095000 C 01/15/16 95.0 0.00 0.16
CBS 160115C00100000 C 01/15/16 100.0 0.00 0.10
CBS 160115P00025000 P 01/15/16 25.0 0.00 0.24
CBS 160115P00027500 P 01/15/16 27.5 0.04 0.30
CBS 160115P00030000 P 01/15/16 30.0 0.11 0.46
CBS 160115P00032500 P 01/15/16 32.5 0.21 0.47
CBS 160115P00035000 P 01/15/16 35.0 0.38 0.63
CBS 160115P00037500 P 01/15/16 37.5 0.66 1.05
CBS 160115P00040000 P 01/15/16 40.0 1.01 1.25
CBS 160115P00042500 P 01/15/16 42.5 1.43 1.79
CBS 160115P00045000 P 01/15/16 45.0 2.13 2.44
CBS 160115P00047500 P 01/15/16 47.5 2.66 3.15
CBS 160115P00050000 P 01/15/16 50.0 3.75 3.95
CBS 160115P00052500 P 01/15/16 52.5 4.75 5.00
CBS 160115P00055000 P 01/15/16 55.0 5.95 6.45
CBS 160115P00057500 P 01/15/16 57.5 7.05 7.70
CBS 160115P00060000 P 01/15/16 60.0 8.75 9.25
CBS 160115P00062500 P 01/15/16 62.5 10.50 10.95
CBS 160115P00065000 P 01/15/16 65.0 12.40 12.80
CBS 160115P00067500 P 01/15/16 67.5 13.95 14.80
CBS 160115P00070000 P 01/15/16 70.0 16.00 16.95
CBS 160115P00072500 P 01/15/16 72.5 18.15 19.20
CBS 160115P00075000 P 01/15/16 75.0 20.40 21.35
CBS 160115P00080000 P 01/15/16 80.0 23.50 27.35
CBS 160115P00085000 P 01/15/16 85.0 28.10 32.15
CBS 160115P00090000 P 01/15/16 90.0 33.10 37.00
CBS 160115P00095000 P 01/15/16 95.0 37.95 41.95
CBS 160115P00100000 P 01/15/16 100.0 42.95 46.95
CBS 170120C00027500 C 01/20/17 27.5 25.90 29.90
CBS 170120C00030000 C 01/20/17 30.0 23.60 27.65
CBS 170120C00032500 C 01/20/17 32.5 21.40 25.40
CBS 170120C00035000 C 01/20/17 35.0 20.00 22.30
CBS 170120C00037500 C 01/20/17 37.5 18.30 20.40
CBS 170120C00040000 C 01/20/17 40.0 16.20 18.65
CBS 170120C00042500 C 01/20/17 42.5 14.35 16.85
CBS 170120C00045000 C 01/20/17 45.0 12.70 15.15
CBS 170120C00047500 C 01/20/17 47.5 11.05 13.55
CBS 170120C00050000 C 01/20/17 50.0 9.80 11.80
CBS 170120C00052500 C 01/20/17 52.5 8.45 10.45
CBS 170120C00055000 C 01/20/17 55.0 7.25 9.20
CBS 170120C00057500 C 01/20/17 57.5 6.10 8.10
CBS 170120C00060000 C 01/20/17 60.0 5.10 7.10
CBS 170120C00062500 C 01/20/17 62.5 4.45 6.05
CBS 170120C00065000 C 01/20/17 65.0 3.65 4.80
CBS 170120C00070000 C 01/20/17 70.0 2.35 3.80
CBS 170120C00075000 C 01/20/17 75.0 2.00 2.70
CBS 170120C00080000 C 01/20/17 80.0 1.29 1.88
CBS 170120C00085000 C 01/20/17 85.0 0.89 1.39
CBS 170120P00027500 P 01/20/17 27.5 0.26 0.65
CBS 170120P00030000 P 01/20/17 30.0 0.50 1.00
CBS 170120P00032500 P 01/20/17 32.5 0.81 1.31
CBS 170120P00035000 P 01/20/17 35.0 1.21 1.71
CBS 170120P00037500 P 01/20/17 37.5 1.24 2.19
CBS 170120P00040000 P 01/20/17 40.0 2.12 2.75
CBS 170120P00042500 P 01/20/17 42.5 2.38 3.60
CBS 170120P00045000 P 01/20/17 45.0 3.15 4.40
CBS 170120P00047500 P 01/20/17 47.5 4.20 5.05
CBS 170120P00050000 P 01/20/17 50.0 5.05 6.65
CBS 170120P00052500 P 01/20/17 52.5 6.05 7.80
CBS 170120P00055000 P 01/20/17 55.0 7.25 9.05
CBS 170120P00057500 P 01/20/17 57.5 8.65 10.35
CBS 170120P00060000 P 01/20/17 60.0 10.05 11.95
CBS 170120P00062500 P 01/20/17 62.5 11.50 13.60
CBS 170120P00065000 P 01/20/17 65.0 13.15 15.35
CBS 170120P00070000 P 01/20/17 70.0 16.75 19.05
CBS 170120P00075000 P 01/20/17 75.0 20.75 23.05
CBS 170120P00080000 P 01/20/17 80.0 25.15 27.20
CBS 170120P00085000 P 01/20/17 85.0 29.80 31.70

OPRA data is delayed 15 minutes.