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 (2014-05-09)Premium Content

Cbs Corp (CBS)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBS 140801C00045000 C 08/01/14 45.0 12.40 13.60
CBS 140801C00047500 C 08/01/14 47.5 8.80 12.10
CBS 140801C00049000 C 08/01/14 49.0 7.10 10.50
CBS 140801C00050000 C 08/01/14 50.0 6.20 9.50
CBS 140801C00052000 C 08/01/14 52.0 4.30 7.60
CBS 140801C00052500 C 08/01/14 52.5 3.70 7.00
CBS 140801C00053000 C 08/01/14 53.0 3.20 6.50
CBS 140801C00053500 C 08/01/14 53.5 2.80 6.00
CBS 140801C00054000 C 08/01/14 54.0 2.25 5.50
CBS 140801C00054500 C 08/01/14 54.5 1.60 3.90
CBS 140801C00055000 C 08/01/14 55.0 1.20 4.40
CBS 140801C00055500 C 08/01/14 55.5 2.00 2.80
CBS 140801C00056000 C 08/01/14 56.0 1.55 1.90
CBS 140801C00056500 C 08/01/14 56.5 1.15 1.40
CBS 140801C00057000 C 08/01/14 57.0 0.75 1.00
CBS 140801C00057500 C 08/01/14 57.5 0.45 0.60
CBS 140801C00058000 C 08/01/14 58.0 0.25 0.35
CBS 140801C00058500 C 08/01/14 58.5 0.10 0.35
CBS 140801C00059000 C 08/01/14 59.0 0.05 0.25
CBS 140801C00059500 C 08/01/14 59.5 0.00 0.15
CBS 140801C00060000 C 08/01/14 60.0 0.00 0.10
CBS 140801C00060500 C 08/01/14 60.5 0.00 0.10
CBS 140801C00061000 C 08/01/14 61.0 0.00 0.10
CBS 140801C00061500 C 08/01/14 61.5 0.00 0.10
CBS 140801C00062000 C 08/01/14 62.0 0.00 0.25
CBS 140801C00062500 C 08/01/14 62.5 0.00 0.25
CBS 140801C00063000 C 08/01/14 63.0 0.00 0.25
CBS 140801C00063500 C 08/01/14 63.5 0.00 0.25
CBS 140801C00064000 C 08/01/14 64.0 0.00 0.25
CBS 140801C00064500 C 08/01/14 64.5 0.00 0.25
CBS 140801C00065000 C 08/01/14 65.0 0.00 0.25
CBS 140801C00065500 C 08/01/14 65.5 0.00 0.25
CBS 140801C00066000 C 08/01/14 66.0 0.00 0.25
CBS 140801C00066500 C 08/01/14 66.5 0.00 0.25
CBS 140801C00067000 C 08/01/14 67.0 0.00 0.25
CBS 140801C00067500 C 08/01/14 67.5 0.00 0.25
CBS 140801C00068000 C 08/01/14 68.0 0.00 0.25
CBS 140801C00068500 C 08/01/14 68.5 0.00 0.25
CBS 140801C00069000 C 08/01/14 69.0 0.00 0.25
CBS 140801C00070000 C 08/01/14 70.0 0.00 0.25
CBS 140801C00075000 C 08/01/14 75.0 0.00 0.05
CBS 140801C00080000 C 08/01/14 80.0 0.00 0.05
CBS 140801C00085000 C 08/01/14 85.0 0.00 0.25
CBS 140801P00045000 P 08/01/14 45.0 0.00 0.25
CBS 140801P00047500 P 08/01/14 47.5 0.00 0.25
CBS 140801P00049000 P 08/01/14 49.0 0.00 0.25
CBS 140801P00050000 P 08/01/14 50.0 0.00 0.25
CBS 140801P00052000 P 08/01/14 52.0 0.00 0.25
CBS 140801P00052500 P 08/01/14 52.5 0.00 0.25
CBS 140801P00053000 P 08/01/14 53.0 0.00 0.25
CBS 140801P00053500 P 08/01/14 53.5 0.00 0.25
CBS 140801P00054000 P 08/01/14 54.0 0.00 0.25
CBS 140801P00054500 P 08/01/14 54.5 0.00 0.25
CBS 140801P00055000 P 08/01/14 55.0 0.00 0.25
CBS 140801P00055500 P 08/01/14 55.5 0.00 0.25
CBS 140801P00056000 P 08/01/14 56.0 0.00 0.25
CBS 140801P00056500 P 08/01/14 56.5 0.00 0.25
CBS 140801P00057000 P 08/01/14 57.0 0.10 0.20
CBS 140801P00057500 P 08/01/14 57.5 0.25 0.35
CBS 140801P00058000 P 08/01/14 58.0 0.45 0.75
CBS 140801P00058500 P 08/01/14 58.5 0.85 1.15
CBS 140801P00059000 P 08/01/14 59.0 1.00 1.60
CBS 140801P00059500 P 08/01/14 59.5 1.30 2.05
CBS 140801P00060000 P 08/01/14 60.0 1.90 2.55
CBS 140801P00060500 P 08/01/14 60.5 2.25 3.10
CBS 140801P00061000 P 08/01/14 61.0 2.75 3.60
CBS 140801P00061500 P 08/01/14 61.5 3.20 4.10
CBS 140801P00062000 P 08/01/14 62.0 3.70 4.60
CBS 140801P00062500 P 08/01/14 62.5 4.20 5.10
CBS 140801P00063000 P 08/01/14 63.0 4.70 5.60
CBS 140801P00063500 P 08/01/14 63.5 5.10 6.30
CBS 140801P00064000 P 08/01/14 64.0 5.60 6.90
CBS 140801P00064500 P 08/01/14 64.5 6.20 7.40
CBS 140801P00065000 P 08/01/14 65.0 5.40 9.00
CBS 140801P00065500 P 08/01/14 65.5 6.00 9.50
CBS 140801P00066000 P 08/01/14 66.0 6.40 10.00
CBS 140801P00066500 P 08/01/14 66.5 7.00 10.50
CBS 140801P00067000 P 08/01/14 67.0 7.40 11.00
CBS 140801P00067500 P 08/01/14 67.5 8.00 11.50
CBS 140801P00068000 P 08/01/14 68.0 9.50 11.10
CBS 140801P00068500 P 08/01/14 68.5 8.90 12.50
CBS 140801P00069000 P 08/01/14 69.0 9.50 13.00
CBS 140801P00070000 P 08/01/14 70.0 10.50 14.00
CBS 140801P00075000 P 08/01/14 75.0 15.50 19.00
CBS 140801P00080000 P 08/01/14 80.0 21.60 23.00
CBS 140801P00085000 P 08/01/14 85.0 26.30 28.00
CBS 140808C00047500 C 08/08/14 47.5 9.90 10.80
CBS 140808C00050000 C 08/08/14 50.0 7.40 8.30
CBS 140808C00051000 C 08/08/14 51.0 5.30 8.60
CBS 140808C00052000 C 08/08/14 52.0 4.30 7.60
CBS 140808C00053000 C 08/08/14 53.0 4.50 5.40
CBS 140808C00054000 C 08/08/14 54.0 3.60 4.50
CBS 140808C00054500 C 08/08/14 54.5 3.20 4.00
CBS 140808C00055000 C 08/08/14 55.0 3.00 3.60
CBS 140808C00055500 C 08/08/14 55.5 2.40 3.20
CBS 140808C00056000 C 08/08/14 56.0 2.25 2.80
CBS 140808C00056500 C 08/08/14 56.5 1.75 2.25
CBS 140808C00057000 C 08/08/14 57.0 1.60 2.05
CBS 140808C00057500 C 08/08/14 57.5 1.30 1.55
CBS 140808C00058000 C 08/08/14 58.0 1.10 1.45
CBS 140808C00058500 C 08/08/14 58.5 0.90 1.20
CBS 140808C00059000 C 08/08/14 59.0 0.65 0.90
CBS 140808C00059500 C 08/08/14 59.5 0.55 0.70
CBS 140808C00060000 C 08/08/14 60.0 0.35 0.60
CBS 140808C00060500 C 08/08/14 60.5 0.35 0.55
CBS 140808C00061000 C 08/08/14 61.0 0.20 0.45
CBS 140808C00061500 C 08/08/14 61.5 0.15 0.40
CBS 140808C00062000 C 08/08/14 62.0 0.10 0.25
CBS 140808C00062500 C 08/08/14 62.5 0.05 0.20
CBS 140808C00063000 C 08/08/14 63.0 0.05 0.25
CBS 140808C00063500 C 08/08/14 63.5 0.00 0.25
CBS 140808C00064000 C 08/08/14 64.0 0.00 0.75
CBS 140808C00064500 C 08/08/14 64.5 0.00 0.25
CBS 140808C00065000 C 08/08/14 65.0 0.00 0.25
CBS 140808C00065500 C 08/08/14 65.5 0.00 0.25
CBS 140808C00066000 C 08/08/14 66.0 0.00 0.25
CBS 140808C00066500 C 08/08/14 66.5 0.00 0.25
CBS 140808C00067000 C 08/08/14 67.0 0.00 0.65
CBS 140808C00067500 C 08/08/14 67.5 0.00 0.25
CBS 140808C00068000 C 08/08/14 68.0 0.00 0.25
CBS 140808C00068500 C 08/08/14 68.5 0.00 0.25
CBS 140808C00069000 C 08/08/14 69.0 0.00 0.60
CBS 140808C00069500 C 08/08/14 69.5 0.00 0.25
CBS 140808P00047500 P 08/08/14 47.5 0.00 0.25
CBS 140808P00050000 P 08/08/14 50.0 0.00 0.65
CBS 140808P00051000 P 08/08/14 51.0 0.00 0.65
CBS 140808P00052000 P 08/08/14 52.0 0.00 0.25
CBS 140808P00053000 P 08/08/14 53.0 0.05 0.25
CBS 140808P00054000 P 08/08/14 54.0 0.10 0.30
CBS 140808P00054500 P 08/08/14 54.5 0.15 0.40
CBS 140808P00055000 P 08/08/14 55.0 0.30 0.45
CBS 140808P00055500 P 08/08/14 55.5 0.35 0.55
CBS 140808P00056000 P 08/08/14 56.0 0.55 0.65
CBS 140808P00056500 P 08/08/14 56.5 0.60 0.85
CBS 140808P00057000 P 08/08/14 57.0 0.90 1.00
CBS 140808P00057500 P 08/08/14 57.5 1.05 1.30
CBS 140808P00058000 P 08/08/14 58.0 1.35 1.55
CBS 140808P00058500 P 08/08/14 58.5 1.65 1.80
CBS 140808P00059000 P 08/08/14 59.0 1.80 2.25
CBS 140808P00059500 P 08/08/14 59.5 2.30 2.60
CBS 140808P00060000 P 08/08/14 60.0 2.50 3.00
CBS 140808P00060500 P 08/08/14 60.5 2.70 3.40
CBS 140808P00061000 P 08/08/14 61.0 3.10 3.80
CBS 140808P00061500 P 08/08/14 61.5 3.50 4.30
CBS 140808P00062000 P 08/08/14 62.0 3.90 4.70
CBS 140808P00062500 P 08/08/14 62.5 4.40 5.20
CBS 140808P00063000 P 08/08/14 63.0 4.90 5.70
CBS 140808P00063500 P 08/08/14 63.5 5.10 6.60
CBS 140808P00064000 P 08/08/14 64.0 5.80 6.60
CBS 140808P00064500 P 08/08/14 64.5 5.00 8.60
CBS 140808P00065000 P 08/08/14 65.0 5.60 9.10
CBS 140808P00065500 P 08/08/14 65.5 6.00 9.60
CBS 140808P00066000 P 08/08/14 66.0 6.50 10.10
CBS 140808P00066500 P 08/08/14 66.5 7.00 10.60
CBS 140808P00067000 P 08/08/14 67.0 7.60 11.00
CBS 140808P00067500 P 08/08/14 67.5 8.00 11.50
CBS 140808P00068000 P 08/08/14 68.0 8.60 12.10
CBS 140808P00068500 P 08/08/14 68.5 9.00 12.60
CBS 140808P00069000 P 08/08/14 69.0 9.50 13.20
CBS 140808P00069500 P 08/08/14 69.5 10.30 12.90
CBS 140816C00035000 C 08/16/14 35.0 21.80 24.70
CBS 140816C00037500 C 08/16/14 37.5 18.80 22.00
CBS 140816C00040000 C 08/16/14 40.0 16.30 19.60
CBS 140816C00042500 C 08/16/14 42.5 14.80 15.90
CBS 140816C00045000 C 08/16/14 45.0 11.30 14.50
CBS 140816C00047500 C 08/16/14 47.5 9.40 12.00
CBS 140816C00050000 C 08/16/14 50.0 7.50 8.40
CBS 140816C00052500 C 08/16/14 52.5 5.10 6.00
CBS 140816C00055000 C 08/16/14 55.0 3.00 3.80
CBS 140816C00056500 C 08/16/14 56.5 2.15 2.60
CBS 140816C00057000 C 08/16/14 57.0 1.80 2.00
CBS 140816C00057500 C 08/16/14 57.5 1.55 1.70
CBS 140816C00058000 C 08/16/14 58.0 1.30 1.45
CBS 140816C00058500 C 08/16/14 58.5 1.10 1.30
CBS 140816C00059000 C 08/16/14 59.0 0.90 1.10
CBS 140816C00059500 C 08/16/14 59.5 0.75 1.00
CBS 140816C00060000 C 08/16/14 60.0 0.55 0.75
CBS 140816C00060500 C 08/16/14 60.5 0.50 0.75
CBS 140816C00061000 C 08/16/14 61.0 0.40 0.55
CBS 140816C00061500 C 08/16/14 61.5 0.30 0.55
CBS 140816C00062000 C 08/16/14 62.0 0.20 0.45
CBS 140816C00062500 C 08/16/14 62.5 0.20 0.35
CBS 140816C00063000 C 08/16/14 63.0 0.15 0.40
CBS 140816C00063500 C 08/16/14 63.5 0.10 0.35
CBS 140816C00064000 C 08/16/14 64.0 0.10 0.30
CBS 140816C00064500 C 08/16/14 64.5 0.05 0.30
CBS 140816C00065000 C 08/16/14 65.0 0.05 0.25
CBS 140816C00065500 C 08/16/14 65.5 0.00 0.25
CBS 140816C00066000 C 08/16/14 66.0 0.00 0.25
CBS 140816C00067500 C 08/16/14 67.5 0.00 0.25
CBS 140816C00070000 C 08/16/14 70.0 0.00 0.25
CBS 140816C00072500 C 08/16/14 72.5 0.00 0.60
CBS 140816C00075000 C 08/16/14 75.0 0.00 0.60
CBS 140816C00080000 C 08/16/14 80.0 0.00 0.10
CBS 140816C00085000 C 08/16/14 85.0 0.00 0.25
CBS 140816P00035000 P 08/16/14 35.0 0.00 0.25
CBS 140816P00037500 P 08/16/14 37.5 0.00 0.25
CBS 140816P00040000 P 08/16/14 40.0 0.00 0.25
CBS 140816P00042500 P 08/16/14 42.5 0.00 0.25
CBS 140816P00045000 P 08/16/14 45.0 0.00 0.60
CBS 140816P00047500 P 08/16/14 47.5 0.00 0.60
CBS 140816P00050000 P 08/16/14 50.0 0.00 0.25
CBS 140816P00052500 P 08/16/14 52.5 0.10 0.30
CBS 140816P00055000 P 08/16/14 55.0 0.45 0.55
CBS 140816P00056500 P 08/16/14 56.5 0.90 1.05
CBS 140816P00057000 P 08/16/14 57.0 1.05 1.25
CBS 140816P00057500 P 08/16/14 57.5 1.30 1.50
CBS 140816P00058000 P 08/16/14 58.0 1.55 1.75
CBS 140816P00058500 P 08/16/14 58.5 1.85 2.05
CBS 140816P00059000 P 08/16/14 59.0 2.10 2.40
CBS 140816P00059500 P 08/16/14 59.5 2.50 2.80
CBS 140816P00060000 P 08/16/14 60.0 2.70 3.20
CBS 140816P00060500 P 08/16/14 60.5 2.90 3.60
CBS 140816P00061000 P 08/16/14 61.0 3.20 4.00
CBS 140816P00061500 P 08/16/14 61.5 3.60 4.40
CBS 140816P00062000 P 08/16/14 62.0 4.10 4.90
CBS 140816P00062500 P 08/16/14 62.5 4.50 5.30
CBS 140816P00063000 P 08/16/14 63.0 5.00 5.80
CBS 140816P00063500 P 08/16/14 63.5 5.40 6.20
CBS 140816P00064000 P 08/16/14 64.0 5.90 6.70
CBS 140816P00064500 P 08/16/14 64.5 6.30 7.20
CBS 140816P00065000 P 08/16/14 65.0 6.80 7.70
CBS 140816P00065500 P 08/16/14 65.5 7.30 8.20
CBS 140816P00066000 P 08/16/14 66.0 7.70 8.70
CBS 140816P00067500 P 08/16/14 67.5 9.20 10.20
CBS 140816P00070000 P 08/16/14 70.0 11.30 13.30
CBS 140816P00072500 P 08/16/14 72.5 14.20 15.10
CBS 140816P00075000 P 08/16/14 75.0 16.70 18.50
CBS 140816P00080000 P 08/16/14 80.0 21.10 23.80
CBS 140816P00085000 P 08/16/14 85.0 25.50 28.90
CBS 140822C00052000 C 08/22/14 52.0 5.60 6.70
CBS 140822C00053000 C 08/22/14 53.0 4.70 5.80
CBS 140822C00054000 C 08/22/14 54.0 3.90 4.90
CBS 140822C00055000 C 08/22/14 55.0 3.10 3.90
CBS 140822C00056000 C 08/22/14 56.0 2.65 3.50
CBS 140822C00056500 C 08/22/14 56.5 2.15 2.80
CBS 140822C00057000 C 08/22/14 57.0 2.00 2.40
CBS 140822C00057500 C 08/22/14 57.5 1.65 2.20
CBS 140822C00058000 C 08/22/14 58.0 1.50 1.90
CBS 140822C00058500 C 08/22/14 58.5 1.20 1.80
CBS 140822C00059000 C 08/22/14 59.0 1.05 1.50
CBS 140822C00059500 C 08/22/14 59.5 0.90 1.30
CBS 140822C00060000 C 08/22/14 60.0 0.75 1.10
CBS 140822C00060500 C 08/22/14 60.5 0.65 1.00
CBS 140822C00061000 C 08/22/14 61.0 0.55 0.75
CBS 140822C00061500 C 08/22/14 61.5 0.45 0.70
CBS 140822C00062000 C 08/22/14 62.0 0.40 0.65
CBS 140822C00062500 C 08/22/14 62.5 0.35 0.55
CBS 140822C00063000 C 08/22/14 63.0 0.30 0.40
CBS 140822C00063500 C 08/22/14 63.5 0.20 0.45
CBS 140822C00064000 C 08/22/14 64.0 0.15 0.40
CBS 140822C00064500 C 08/22/14 64.5 0.15 0.35
CBS 140822C00065000 C 08/22/14 65.0 0.10 0.35
CBS 140822C00065500 C 08/22/14 65.5 0.05 0.30
CBS 140822C00066000 C 08/22/14 66.0 0.05 0.30
CBS 140822C00066500 C 08/22/14 66.5 0.05 0.25
CBS 140822C00067000 C 08/22/14 67.0 0.00 0.25
CBS 140822C00067500 C 08/22/14 67.5 0.00 0.25
CBS 140822C00068000 C 08/22/14 68.0 0.00 0.25
CBS 140822C00068500 C 08/22/14 68.5 0.00 0.25
CBS 140822C00069000 C 08/22/14 69.0 0.00 0.70
CBS 140822C00069500 C 08/22/14 69.5 0.00 0.25
CBS 140822C00070000 C 08/22/14 70.0 0.00 0.65
CBS 140822C00070500 C 08/22/14 70.5 0.00 0.70
CBS 140822C00071000 C 08/22/14 71.0 0.00 0.25
CBS 140822C00071500 C 08/22/14 71.5 0.00 0.25
CBS 140822P00052000 P 08/22/14 52.0 0.10 0.35
CBS 140822P00053000 P 08/22/14 53.0 0.20 0.45
CBS 140822P00054000 P 08/22/14 54.0 0.40 0.60
CBS 140822P00055000 P 08/22/14 55.0 0.55 0.80
CBS 140822P00056000 P 08/22/14 56.0 0.90 1.10
CBS 140822P00056500 P 08/22/14 56.5 1.05 1.30
CBS 140822P00057000 P 08/22/14 57.0 1.30 1.50
CBS 140822P00057500 P 08/22/14 57.5 1.35 1.80
CBS 140822P00058000 P 08/22/14 58.0 1.75 2.00
CBS 140822P00058500 P 08/22/14 58.5 1.85 2.35
CBS 140822P00059000 P 08/22/14 59.0 2.35 2.70
CBS 140822P00059500 P 08/22/14 59.5 2.50 3.10
CBS 140822P00060000 P 08/22/14 60.0 3.00 3.40
CBS 140822P00060500 P 08/22/14 60.5 3.20 3.80
CBS 140822P00061000 P 08/22/14 61.0 3.40 4.20
CBS 140822P00061500 P 08/22/14 61.5 3.80 4.60
CBS 140822P00062000 P 08/22/14 62.0 4.20 5.00
CBS 140822P00062500 P 08/22/14 62.5 4.60 5.40
CBS 140822P00063000 P 08/22/14 63.0 5.10 5.90
CBS 140822P00063500 P 08/22/14 63.5 5.50 6.30
CBS 140822P00064000 P 08/22/14 64.0 4.90 6.80
CBS 140822P00064500 P 08/22/14 64.5 6.10 8.70
CBS 140822P00065000 P 08/22/14 65.0 5.50 9.20
CBS 140822P00065500 P 08/22/14 65.5 6.00 9.70
CBS 140822P00066000 P 08/22/14 66.0 6.50 10.10
CBS 140822P00066500 P 08/22/14 66.5 7.00 10.50
CBS 140822P00067000 P 08/22/14 67.0 7.50 11.10
CBS 140822P00067500 P 08/22/14 67.5 8.10 10.90
CBS 140822P00068000 P 08/22/14 68.0 8.60 12.10
CBS 140822P00068500 P 08/22/14 68.5 9.10 12.70
CBS 140822P00069000 P 08/22/14 69.0 9.60 13.10
CBS 140822P00069500 P 08/22/14 69.5 10.10 13.50
CBS 140822P00070000 P 08/22/14 70.0 10.60 14.10
CBS 140822P00070500 P 08/22/14 70.5 11.10 14.50
CBS 140822P00071000 P 08/22/14 71.0 11.60 15.00
CBS 140822P00071500 P 08/22/14 71.5 13.20 14.10
CBS 140829C00055000 C 08/29/14 55.0 3.30 4.10
CBS 140829C00056000 C 08/29/14 56.0 2.75 3.30
CBS 140829C00056500 C 08/29/14 56.5 2.40 2.90
CBS 140829C00057000 C 08/29/14 57.0 2.15 2.60
CBS 140829C00057500 C 08/29/14 57.5 1.85 2.40
CBS 140829C00058000 C 08/29/14 58.0 1.65 2.10
CBS 140829C00058500 C 08/29/14 58.5 1.40 1.85
CBS 140829C00059000 C 08/29/14 59.0 1.25 1.65
CBS 140829C00059500 C 08/29/14 59.5 1.10 1.45
CBS 140829C00060000 C 08/29/14 60.0 0.95 1.20
CBS 140829C00060500 C 08/29/14 60.5 0.80 1.10
CBS 140829C00061000 C 08/29/14 61.0 0.70 0.95
CBS 140829C00061500 C 08/29/14 61.5 0.60 0.85
CBS 140829C00062000 C 08/29/14 62.0 0.50 0.75
CBS 140829C00062500 C 08/29/14 62.5 0.45 0.65
CBS 140829C00063000 C 08/29/14 63.0 0.35 0.60
CBS 140829C00063500 C 08/29/14 63.5 0.30 0.50
CBS 140829C00064000 C 08/29/14 64.0 0.25 0.45
CBS 140829C00064500 C 08/29/14 64.5 0.25 0.45
CBS 140829C00065000 C 08/29/14 65.0 0.20 0.40
CBS 140829C00065500 C 08/29/14 65.5 0.15 0.35
CBS 140829C00066000 C 08/29/14 66.0 0.10 0.35
CBS 140829C00066500 C 08/29/14 66.5 0.10 0.30
CBS 140829C00067000 C 08/29/14 67.0 0.05 0.30
CBS 140829C00067500 C 08/29/14 67.5 0.05 0.25
CBS 140829C00068000 C 08/29/14 68.0 0.05 0.25
CBS 140829C00068500 C 08/29/14 68.5 0.05 0.25
CBS 140829C00069000 C 08/29/14 69.0 0.00 0.25
CBS 140829C00069500 C 08/29/14 69.5 0.00 0.25
CBS 140829C00070000 C 08/29/14 70.0 0.00 0.25
CBS 140829C00070500 C 08/29/14 70.5 0.00 0.25
CBS 140829C00071000 C 08/29/14 71.0 0.00 0.25
CBS 140829C00072000 C 08/29/14 72.0 0.00 0.25
CBS 140829P00055000 P 08/29/14 55.0 0.70 0.95
CBS 140829P00056000 P 08/29/14 56.0 1.00 1.25
CBS 140829P00056500 P 08/29/14 56.5 1.20 1.45
CBS 140829P00057000 P 08/29/14 57.0 1.40 1.70
CBS 140829P00057500 P 08/29/14 57.5 1.65 1.95
CBS 140829P00058000 P 08/29/14 58.0 1.90 2.20
CBS 140829P00058500 P 08/29/14 58.5 2.00 2.50
CBS 140829P00059000 P 08/29/14 59.0 2.50 2.85
CBS 140829P00059500 P 08/29/14 59.5 2.75 3.20
CBS 140829P00060000 P 08/29/14 60.0 3.20 3.60
CBS 140829P00060500 P 08/29/14 60.5 3.50 3.90
CBS 140829P00061000 P 08/29/14 61.0 3.60 4.30
CBS 140829P00061500 P 08/29/14 61.5 4.00 4.70
CBS 140829P00062000 P 08/29/14 62.0 4.40 5.10
CBS 140829P00062500 P 08/29/14 62.5 4.80 5.50
CBS 140829P00063000 P 08/29/14 63.0 5.20 6.00
CBS 140829P00063500 P 08/29/14 63.5 5.60 6.40
CBS 140829P00064000 P 08/29/14 64.0 6.10 6.90
CBS 140829P00064500 P 08/29/14 64.5 6.50 7.30
CBS 140829P00065000 P 08/29/14 65.0 7.00 7.80
CBS 140829P00065500 P 08/29/14 65.5 7.40 8.30
CBS 140829P00066000 P 08/29/14 66.0 7.80 8.80
CBS 140829P00066500 P 08/29/14 66.5 8.30 9.30
CBS 140829P00067000 P 08/29/14 67.0 8.80 9.80
CBS 140829P00067500 P 08/29/14 67.5 9.30 11.40
CBS 140829P00068000 P 08/29/14 68.0 9.80 11.90
CBS 140829P00068500 P 08/29/14 68.5 9.20 12.70
CBS 140829P00069000 P 08/29/14 69.0 9.60 13.10
CBS 140829P00069500 P 08/29/14 69.5 10.10 13.60
CBS 140829P00070000 P 08/29/14 70.0 10.60 14.10
CBS 140829P00070500 P 08/29/14 70.5 11.10 14.60
CBS 140829P00071000 P 08/29/14 71.0 11.70 15.00
CBS 140829P00072000 P 08/29/14 72.0 13.70 14.60
CBS 140905C00052000 C 09/05/14 52.0 5.80 6.60
CBS 140905C00052500 C 09/05/14 52.5 5.30 6.20
CBS 140905C00053000 C 09/05/14 53.0 4.90 5.70
CBS 140905C00053500 C 09/05/14 53.5 4.50 5.30
CBS 140905C00054000 C 09/05/14 54.0 4.10 4.90
CBS 140905C00054500 C 09/05/14 54.5 3.80 4.50
CBS 140905C00055000 C 09/05/14 55.0 3.40 4.20
CBS 140905C00055500 C 09/05/14 55.5 3.20 3.80
CBS 140905C00056000 C 09/05/14 56.0 2.85 3.50
CBS 140905C00056500 C 09/05/14 56.5 2.60 3.10
CBS 140905C00057000 C 09/05/14 57.0 2.30 2.80
CBS 140905C00057500 C 09/05/14 57.5 2.00 2.55
CBS 140905C00058000 C 09/05/14 58.0 1.80 2.25
CBS 140905C00058500 C 09/05/14 58.5 1.60 2.05
CBS 140905C00059000 C 09/05/14 59.0 1.40 1.70
CBS 140905C00059500 C 09/05/14 59.5 1.25 1.55
CBS 140905C00060000 C 09/05/14 60.0 1.10 1.45
CBS 140905C00060500 C 09/05/14 60.5 0.95 1.25
CBS 140905C00061000 C 09/05/14 61.0 0.85 1.10
CBS 140905C00061500 C 09/05/14 61.5 0.70 0.95
CBS 140905C00062000 C 09/05/14 62.0 0.60 0.85
CBS 140905C00062500 C 09/05/14 62.5 0.55 0.75
CBS 140905C00063000 C 09/05/14 63.0 0.45 0.65
CBS 140905C00063500 C 09/05/14 63.5 0.40 0.60
CBS 140905C00064000 C 09/05/14 64.0 0.35 0.55
CBS 140905C00064500 C 09/05/14 64.5 0.30 0.50
CBS 140905C00065000 C 09/05/14 65.0 0.25 0.45
CBS 140905C00065500 C 09/05/14 65.5 0.20 0.40
CBS 140905C00066000 C 09/05/14 66.0 0.15 0.40
CBS 140905C00066500 C 09/05/14 66.5 0.10 0.35
CBS 140905C00067000 C 09/05/14 67.0 0.10 0.35
CBS 140905C00067500 C 09/05/14 67.5 0.05 0.30
CBS 140905C00068000 C 09/05/14 68.0 0.05 0.30
CBS 140905C00068500 C 09/05/14 68.5 0.05 0.25
CBS 140905C00069000 C 09/05/14 69.0 0.05 0.25
CBS 140905C00069500 C 09/05/14 69.5 0.00 0.25
CBS 140905C00070000 C 09/05/14 70.0 0.00 0.25
CBS 140905C00070500 C 09/05/14 70.5 0.00 0.25
CBS 140905P00052000 P 09/05/14 52.0 0.25 0.45
CBS 140905P00052500 P 09/05/14 52.5 0.30 0.55
CBS 140905P00053000 P 09/05/14 53.0 0.40 0.60
CBS 140905P00053500 P 09/05/14 53.5 0.45 0.70
CBS 140905P00054000 P 09/05/14 54.0 0.55 0.80
CBS 140905P00054500 P 09/05/14 54.5 0.70 0.95
CBS 140905P00055000 P 09/05/14 55.0 0.85 1.05
CBS 140905P00055500 P 09/05/14 55.5 0.95 1.20
CBS 140905P00056000 P 09/05/14 56.0 1.10 1.40
CBS 140905P00056500 P 09/05/14 56.5 1.30 1.60
CBS 140905P00057000 P 09/05/14 57.0 1.45 1.85
CBS 140905P00057500 P 09/05/14 57.5 1.75 2.10
CBS 140905P00058000 P 09/05/14 58.0 2.00 2.40
CBS 140905P00058500 P 09/05/14 58.5 2.25 2.70
CBS 140905P00059000 P 09/05/14 59.0 2.60 3.00
CBS 140905P00059500 P 09/05/14 59.5 2.85 3.40
CBS 140905P00060000 P 09/05/14 60.0 3.10 3.70
CBS 140905P00060500 P 09/05/14 60.5 3.60 4.10
CBS 140905P00061000 P 09/05/14 61.0 3.90 4.40
CBS 140905P00061500 P 09/05/14 61.5 4.10 4.80
CBS 140905P00062000 P 09/05/14 62.0 4.50 5.20
CBS 140905P00062500 P 09/05/14 62.5 4.90 5.60
CBS 140905P00063000 P 09/05/14 63.0 5.30 6.10
CBS 140905P00063500 P 09/05/14 63.5 5.70 6.50
CBS 140905P00064000 P 09/05/14 64.0 6.10 6.90
CBS 140905P00064500 P 09/05/14 64.5 6.60 7.40
CBS 140905P00065000 P 09/05/14 65.0 7.00 7.90
CBS 140905P00065500 P 09/05/14 65.5 7.50 8.40
CBS 140905P00066000 P 09/05/14 66.0 7.90 8.90
CBS 140905P00066500 P 09/05/14 66.5 8.40 9.30
CBS 140905P00067000 P 09/05/14 67.0 8.80 9.80
CBS 140905P00067500 P 09/05/14 67.5 9.20 10.40
CBS 140905P00068000 P 09/05/14 68.0 8.60 12.10
CBS 140905P00068500 P 09/05/14 68.5 10.00 12.60
CBS 140905P00069000 P 09/05/14 69.0 9.70 13.10
CBS 140905P00069500 P 09/05/14 69.5 10.00 13.60
CBS 140905P00070000 P 09/05/14 70.0 10.70 14.10
CBS 140905P00070500 P 09/05/14 70.5 12.20 14.50
CBS 140920C00035000 C 09/20/14 35.0 21.20 24.40
CBS 140920C00037500 C 09/20/14 37.5 18.80 22.00
CBS 140920C00040000 C 09/20/14 40.0 16.30 19.50
CBS 140920C00042500 C 09/20/14 42.5 13.80 17.00
CBS 140920C00045000 C 09/20/14 45.0 11.30 14.50
CBS 140920C00047500 C 09/20/14 47.5 9.20 11.60
CBS 140920C00050000 C 09/20/14 50.0 7.60 8.50
CBS 140920C00052500 C 09/20/14 52.5 5.50 6.30
CBS 140920C00055000 C 09/20/14 55.0 3.90 4.30
CBS 140920C00057500 C 09/20/14 57.5 2.40 2.55
CBS 140920C00060000 C 09/20/14 60.0 1.40 1.55
CBS 140920C00062500 C 09/20/14 62.5 0.80 0.90
CBS 140920C00065000 C 09/20/14 65.0 0.40 0.50
CBS 140920C00067500 C 09/20/14 67.5 0.20 0.30
CBS 140920C00070000 C 09/20/14 70.0 0.05 0.25
CBS 140920C00072500 C 09/20/14 72.5 0.00 0.25
CBS 140920C00075000 C 09/20/14 75.0 0.00 0.25
CBS 140920C00080000 C 09/20/14 80.0 0.00 0.25
CBS 140920C00085000 C 09/20/14 85.0 0.00 0.45
CBS 140920C00090000 C 09/20/14 90.0 0.00 0.25
CBS 140920P00035000 P 09/20/14 35.0 0.00 0.25
CBS 140920P00037500 P 09/20/14 37.5 0.00 0.25
CBS 140920P00040000 P 09/20/14 40.0 0.00 0.45
CBS 140920P00042500 P 09/20/14 42.5 0.00 0.25
CBS 140920P00045000 P 09/20/14 45.0 0.05 0.25
CBS 140920P00047500 P 09/20/14 47.5 0.10 0.25
CBS 140920P00050000 P 09/20/14 50.0 0.20 0.35
CBS 140920P00052500 P 09/20/14 52.5 0.60 0.70
CBS 140920P00055000 P 09/20/14 55.0 1.20 1.40
CBS 140920P00057500 P 09/20/14 57.5 2.25 2.35
CBS 140920P00060000 P 09/20/14 60.0 3.70 4.00
CBS 140920P00062500 P 09/20/14 62.5 5.30 6.00
CBS 140920P00065000 P 09/20/14 65.0 7.30 8.20
CBS 140920P00067500 P 09/20/14 67.5 9.60 10.50
CBS 140920P00070000 P 09/20/14 70.0 11.90 12.90
CBS 140920P00072500 P 09/20/14 72.5 13.70 16.10
CBS 140920P00075000 P 09/20/14 75.0 16.80 17.90
CBS 140920P00080000 P 09/20/14 80.0 21.60 23.20
CBS 140920P00085000 P 09/20/14 85.0 26.60 28.20
CBS 140920P00090000 P 09/20/14 90.0 31.30 33.40
CBS 141220C00035000 C 12/20/14 35.0 22.10 23.50
CBS 141220C00037500 C 12/20/14 37.5 18.60 22.00
CBS 141220C00040000 C 12/20/14 40.0 17.30 18.50
CBS 141220C00042500 C 12/20/14 42.5 14.70 16.20
CBS 141220C00045000 C 12/20/14 45.0 11.50 14.80
CBS 141220C00047500 C 12/20/14 47.5 10.70 11.30
CBS 141220C00050000 C 12/20/14 50.0 8.70 9.30
CBS 141220C00052500 C 12/20/14 52.5 6.80 7.40
CBS 141220C00055000 C 12/20/14 55.0 5.30 5.50
CBS 141220C00057500 C 12/20/14 57.5 3.90 4.20
CBS 141220C00060000 C 12/20/14 60.0 2.90 3.10
CBS 141220C00062500 C 12/20/14 62.5 2.05 2.20
CBS 141220C00065000 C 12/20/14 65.0 1.40 1.65
CBS 141220C00067500 C 12/20/14 67.5 0.90 1.10
CBS 141220C00070000 C 12/20/14 70.0 0.60 0.70
CBS 141220C00072500 C 12/20/14 72.5 0.35 0.60
CBS 141220C00075000 C 12/20/14 75.0 0.20 0.40
CBS 141220C00080000 C 12/20/14 80.0 0.05 0.25
CBS 141220C00085000 C 12/20/14 85.0 0.00 0.15
CBS 141220P00035000 P 12/20/14 35.0 0.05 0.15
CBS 141220P00037500 P 12/20/14 37.5 0.05 0.20
CBS 141220P00040000 P 12/20/14 40.0 0.15 0.30
CBS 141220P00042500 P 12/20/14 42.5 0.15 0.40
CBS 141220P00045000 P 12/20/14 45.0 0.40 0.60
CBS 141220P00047500 P 12/20/14 47.5 0.70 0.90
CBS 141220P00050000 P 12/20/14 50.0 1.15 1.40
CBS 141220P00052500 P 12/20/14 52.5 1.75 2.05
CBS 141220P00055000 P 12/20/14 55.0 2.75 2.95
CBS 141220P00057500 P 12/20/14 57.5 3.80 4.10
CBS 141220P00060000 P 12/20/14 60.0 5.20 5.60
CBS 141220P00062500 P 12/20/14 62.5 6.70 7.30
CBS 141220P00065000 P 12/20/14 65.0 8.60 9.20
CBS 141220P00067500 P 12/20/14 67.5 10.50 11.20
CBS 141220P00070000 P 12/20/14 70.0 12.70 13.40
CBS 141220P00072500 P 12/20/14 72.5 14.40 15.80
CBS 141220P00075000 P 12/20/14 75.0 17.00 18.30
CBS 141220P00080000 P 12/20/14 80.0 21.80 23.20
CBS 141220P00085000 P 12/20/14 85.0 26.60 28.10
CBS 150117C00020000 C 01/17/15 20.0 36.00 39.60
CBS 150117C00023000 C 01/17/15 23.0 33.10 36.80
CBS 150117C00025000 C 01/17/15 25.0 31.00 34.60
CBS 150117C00028000 C 01/17/15 28.0 28.10 31.70
CBS 150117C00030000 C 01/17/15 30.0 26.50 29.30
CBS 150117C00032000 C 01/17/15 32.0 24.10 27.60
CBS 150117C00035000 C 01/17/15 35.0 21.00 24.60
CBS 150117C00037000 C 01/17/15 37.0 19.30 22.00
CBS 150117C00040000 C 01/17/15 40.0 17.30 19.30
CBS 150117C00042000 C 01/17/15 42.0 15.40 17.40
CBS 150117C00045000 C 01/17/15 45.0 13.20 14.00
CBS 150117C00047000 C 01/17/15 47.0 11.30 11.90
CBS 150117C00050000 C 01/17/15 50.0 8.90 9.50
CBS 150117C00052500 C 01/17/15 52.5 7.10 7.70
CBS 150117C00055000 C 01/17/15 55.0 5.60 6.10
CBS 150117C00057500 C 01/17/15 57.5 4.30 4.70
CBS 150117C00060000 C 01/17/15 60.0 3.20 3.40
CBS 150117C00062500 C 01/17/15 62.5 2.30 2.50
CBS 150117C00065000 C 01/17/15 65.0 1.65 1.90
CBS 150117C00067500 C 01/17/15 67.5 1.10 1.45
CBS 150117C00070000 C 01/17/15 70.0 0.75 1.05
CBS 150117C00072500 C 01/17/15 72.5 0.50 0.65
CBS 150117C00075000 C 01/17/15 75.0 0.35 0.65
CBS 150117C00080000 C 01/17/15 80.0 0.05 0.30
CBS 150117C00085000 C 01/17/15 85.0 0.00 0.20
CBS 150117C00090000 C 01/17/15 90.0 0.00 0.15
CBS 150117C00095000 C 01/17/15 95.0 0.00 0.10
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 0.10
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 0.15
CBS 150117P00035000 P 01/17/15 35.0 0.00 0.20
CBS 150117P00037000 P 01/17/15 37.0 0.00 0.25
CBS 150117P00040000 P 01/17/15 40.0 0.15 0.35
CBS 150117P00042000 P 01/17/15 42.0 0.25 0.50
CBS 150117P00045000 P 01/17/15 45.0 0.45 0.75
CBS 150117P00047000 P 01/17/15 47.0 0.65 1.00
CBS 150117P00050000 P 01/17/15 50.0 1.30 1.55
CBS 150117P00052500 P 01/17/15 52.5 1.90 2.40
CBS 150117P00055000 P 01/17/15 55.0 2.80 3.30
CBS 150117P00057500 P 01/17/15 57.5 4.20 4.40
CBS 150117P00060000 P 01/17/15 60.0 5.40 5.80
CBS 150117P00062500 P 01/17/15 62.5 6.90 7.60
CBS 150117P00065000 P 01/17/15 65.0 8.70 9.40
CBS 150117P00067500 P 01/17/15 67.5 10.70 11.40
CBS 150117P00070000 P 01/17/15 70.0 12.90 13.50
CBS 150117P00072500 P 01/17/15 72.5 15.10 15.70
CBS 150117P00075000 P 01/17/15 75.0 16.30 18.40
CBS 150117P00080000 P 01/17/15 80.0 21.10 23.30
CBS 150117P00085000 P 01/17/15 85.0 25.90 28.10
CBS 150117P00090000 P 01/17/15 90.0 30.80 34.20
CBS 150117P00095000 P 01/17/15 95.0 35.70 39.30
CBS 150320C00032500 C 03/20/15 32.5 24.70 27.10
CBS 150320C00035000 C 03/20/15 35.0 21.10 24.60
CBS 150320C00037500 C 03/20/15 37.5 18.70 22.20
CBS 150320C00040000 C 03/20/15 40.0 16.30 19.80
CBS 150320C00042500 C 03/20/15 42.5 14.10 17.50
CBS 150320C00045000 C 03/20/15 45.0 13.30 14.10
CBS 150320C00047500 C 03/20/15 47.5 11.30 12.10
CBS 150320C00050000 C 03/20/15 50.0 9.40 10.20
CBS 150320C00052500 C 03/20/15 52.5 7.90 8.50
CBS 150320C00055000 C 03/20/15 55.0 6.30 6.80
CBS 150320C00057500 C 03/20/15 57.5 5.00 5.50
CBS 150320C00060000 C 03/20/15 60.0 4.00 4.40
CBS 150320C00062500 C 03/20/15 62.5 3.00 3.50
CBS 150320C00065000 C 03/20/15 65.0 2.30 2.80
CBS 150320C00067500 C 03/20/15 67.5 1.70 2.15
CBS 150320C00070000 C 03/20/15 70.0 1.25 1.55
CBS 150320C00075000 C 03/20/15 75.0 0.60 0.85
CBS 150320C00080000 C 03/20/15 80.0 0.30 0.50
CBS 150320C00085000 C 03/20/15 85.0 0.10 0.35
CBS 150320C00090000 C 03/20/15 90.0 0.00 0.25
CBS 150320P00032500 P 03/20/15 32.5 0.00 0.20
CBS 150320P00035000 P 03/20/15 35.0 0.05 0.30
CBS 150320P00037500 P 03/20/15 37.5 0.20 0.40
CBS 150320P00040000 P 03/20/15 40.0 0.35 0.55
CBS 150320P00042500 P 03/20/15 42.5 0.55 0.80
CBS 150320P00045000 P 03/20/15 45.0 0.90 1.10
CBS 150320P00047500 P 03/20/15 47.5 1.35 1.60
CBS 150320P00050000 P 03/20/15 50.0 1.95 2.25
CBS 150320P00052500 P 03/20/15 52.5 2.70 3.10
CBS 150320P00055000 P 03/20/15 55.0 3.60 4.10
CBS 150320P00057500 P 03/20/15 57.5 4.80 5.20
CBS 150320P00060000 P 03/20/15 60.0 6.20 6.80
CBS 150320P00062500 P 03/20/15 62.5 7.90 8.40
CBS 150320P00065000 P 03/20/15 65.0 9.40 10.20
CBS 150320P00067500 P 03/20/15 67.5 11.30 12.00
CBS 150320P00070000 P 03/20/15 70.0 13.30 14.10
CBS 150320P00075000 P 03/20/15 75.0 17.70 18.40
CBS 150320P00080000 P 03/20/15 80.0 21.20 24.70
CBS 150320P00085000 P 03/20/15 85.0 26.00 29.50
CBS 150320P00090000 P 03/20/15 90.0 30.90 33.30
CBS 160115C00030000 C 01/15/16 30.0 25.60 30.00
CBS 160115C00032500 C 01/15/16 32.5 23.10 27.70
CBS 160115C00035000 C 01/15/16 35.0 21.10 25.40
CBS 160115C00037500 C 01/15/16 37.5 18.70 23.00
CBS 160115C00040000 C 01/15/16 40.0 18.60 19.60
CBS 160115C00042500 C 01/15/16 42.5 16.50 17.60
CBS 160115C00045000 C 01/15/16 45.0 14.70 15.80
CBS 160115C00047500 C 01/15/16 47.5 12.90 14.10
CBS 160115C00050000 C 01/15/16 50.0 11.30 12.50
CBS 160115C00052500 C 01/15/16 52.5 9.80 11.00
CBS 160115C00055000 C 01/15/16 55.0 8.50 9.60
CBS 160115C00057500 C 01/15/16 57.5 7.40 8.40
CBS 160115C00060000 C 01/15/16 60.0 6.70 7.00
CBS 160115C00062500 C 01/15/16 62.5 5.20 6.30
CBS 160115C00065000 C 01/15/16 65.0 4.30 5.50
CBS 160115C00067500 C 01/15/16 67.5 3.60 4.70
CBS 160115C00070000 C 01/15/16 70.0 3.10 4.00
CBS 160115C00072500 C 01/15/16 72.5 2.40 3.50
CBS 160115C00075000 C 01/15/16 75.0 2.05 3.00
CBS 160115C00080000 C 01/15/16 80.0 1.25 2.15
CBS 160115C00085000 C 01/15/16 85.0 0.75 1.60
CBS 160115C00090000 C 01/15/16 90.0 0.45 1.15
CBS 160115C00095000 C 01/15/16 95.0 0.25 0.85
CBS 160115C00100000 C 01/15/16 100.0 0.15 0.60
CBS 160115P00030000 P 01/15/16 30.0 0.15 0.45
CBS 160115P00032500 P 01/15/16 32.5 0.30 0.70
CBS 160115P00035000 P 01/15/16 35.0 0.60 1.00
CBS 160115P00037500 P 01/15/16 37.5 0.80 1.35
CBS 160115P00040000 P 01/15/16 40.0 1.15 1.80
CBS 160115P00042500 P 01/15/16 42.5 1.65 2.35
CBS 160115P00045000 P 01/15/16 45.0 2.25 3.00
CBS 160115P00047500 P 01/15/16 47.5 2.95 3.80
CBS 160115P00050000 P 01/15/16 50.0 4.20 4.50
CBS 160115P00052500 P 01/15/16 52.5 4.90 5.70
CBS 160115P00055000 P 01/15/16 55.0 5.90 6.80
CBS 160115P00057500 P 01/15/16 57.5 7.20 8.10
CBS 160115P00060000 P 01/15/16 60.0 8.50 9.50
CBS 160115P00062500 P 01/15/16 62.5 10.00 11.10
CBS 160115P00065000 P 01/15/16 65.0 11.60 12.70
CBS 160115P00067500 P 01/15/16 67.5 13.40 14.50
CBS 160115P00070000 P 01/15/16 70.0 15.20 16.30
CBS 160115P00072500 P 01/15/16 72.5 17.10 18.30
CBS 160115P00075000 P 01/15/16 75.0 19.10 20.30
CBS 160115P00080000 P 01/15/16 80.0 23.40 24.50
CBS 160115P00085000 P 01/15/16 85.0 27.90 28.90
CBS 160115P00090000 P 01/15/16 90.0 30.80 35.00
CBS 160115P00095000 P 01/15/16 95.0 35.50 40.00
CBS 160115P00100000 P 01/15/16 100.0 40.30 44.90

OPRA data is delayed 15 minutes.