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 (2017-02-03)Premium Content

Cbs Corp (CBS)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBS 170224C00048000 C 02/24/17 48.0 16.50 18.20
CBS 170224C00049000 C 02/24/17 49.0 14.40 18.95
CBS 170224C00050000 C 02/24/17 50.0 13.45 17.90
CBS 170224C00055000 C 02/24/17 55.0 8.30 12.80
CBS 170224C00055500 C 02/24/17 55.5 7.75 12.20
CBS 170224C00056000 C 02/24/17 56.0 7.60 11.70
CBS 170224C00056500 C 02/24/17 56.5 7.10 11.20
CBS 170224C00057000 C 02/24/17 57.0 6.60 10.70
CBS 170224C00057500 C 02/24/17 57.5 6.10 10.20
CBS 170224C00058000 C 02/24/17 58.0 6.00 9.10
CBS 170224C00058500 C 02/24/17 58.5 5.50 8.60
CBS 170224C00059000 C 02/24/17 59.0 5.00 8.10
CBS 170224C00059500 C 02/24/17 59.5 4.50 7.70
CBS 170224C00060000 C 02/24/17 60.0 4.00 7.20
CBS 170224C00060500 C 02/24/17 60.5 4.45 6.80
CBS 170224C00061000 C 02/24/17 61.0 3.95 6.10
CBS 170224C00061500 C 02/24/17 61.5 3.25 4.95
CBS 170224C00062000 C 02/24/17 62.0 2.95 4.45
CBS 170224C00062500 C 02/24/17 62.5 2.43 3.65
CBS 170224C00063000 C 02/24/17 63.0 2.05 2.94
CBS 170224C00063500 C 02/24/17 63.5 1.71 2.51
CBS 170224C00064000 C 02/24/17 64.0 1.65 1.93
CBS 170224C00064500 C 02/24/17 64.5 1.25 1.55
CBS 170224C00065000 C 02/24/17 65.0 0.92 1.05
CBS 170224C00065500 C 02/24/17 65.5 0.62 0.73
CBS 170224C00066000 C 02/24/17 66.0 0.37 0.48
CBS 170224C00066500 C 02/24/17 66.5 0.20 0.28
CBS 170224C00067000 C 02/24/17 67.0 0.09 0.16
CBS 170224C00067500 C 02/24/17 67.5 0.03 0.09
CBS 170224C00068000 C 02/24/17 68.0 0.01 0.05
CBS 170224C00068500 C 02/24/17 68.5 0.00 0.07
CBS 170224C00069000 C 02/24/17 69.0 0.00 0.07
CBS 170224C00069500 C 02/24/17 69.5 0.00 0.19
CBS 170224C00070000 C 02/24/17 70.0 0.00 0.07
CBS 170224C00070500 C 02/24/17 70.5 0.00 0.05
CBS 170224C00071000 C 02/24/17 71.0 0.00 0.11
CBS 170224C00071500 C 02/24/17 71.5 0.00 0.11
CBS 170224C00072000 C 02/24/17 72.0 0.00 0.11
CBS 170224C00072500 C 02/24/17 72.5 0.00 0.11
CBS 170224C00073000 C 02/24/17 73.0 0.00 0.11
CBS 170224C00073500 C 02/24/17 73.5 0.00 0.11
CBS 170224C00074000 C 02/24/17 74.0 0.00 0.11
CBS 170224C00074500 C 02/24/17 74.5 0.00 0.13
CBS 170224C00075000 C 02/24/17 75.0 0.00 0.11
CBS 170224C00080000 C 02/24/17 80.0 0.00 0.13
CBS 170224C00085000 C 02/24/17 85.0 0.00 0.13
CBS 170224C00090000 C 02/24/17 90.0 0.00 0.13
CBS 170224P00048000 P 02/24/17 48.0 0.00 0.11
CBS 170224P00049000 P 02/24/17 49.0 0.00 0.11
CBS 170224P00050000 P 02/24/17 50.0 0.00 0.11
CBS 170224P00055000 P 02/24/17 55.0 0.00 0.25
CBS 170224P00055500 P 02/24/17 55.5 0.00 0.24
CBS 170224P00056000 P 02/24/17 56.0 0.00 0.24
CBS 170224P00056500 P 02/24/17 56.5 0.00 0.49
CBS 170224P00057000 P 02/24/17 57.0 0.00 0.19
CBS 170224P00057500 P 02/24/17 57.5 0.00 0.20
CBS 170224P00058000 P 02/24/17 58.0 0.00 0.11
CBS 170224P00058500 P 02/24/17 58.5 0.00 0.20
CBS 170224P00059000 P 02/24/17 59.0 0.00 0.21
CBS 170224P00059500 P 02/24/17 59.5 0.00 0.11
CBS 170224P00060000 P 02/24/17 60.0 0.00 0.11
CBS 170224P00060500 P 02/24/17 60.5 0.00 0.11
CBS 170224P00061000 P 02/24/17 61.0 0.00 0.11
CBS 170224P00061500 P 02/24/17 61.5 0.00 0.07
CBS 170224P00062000 P 02/24/17 62.0 0.00 0.08
CBS 170224P00062500 P 02/24/17 62.5 0.00 0.10
CBS 170224P00063000 P 02/24/17 63.0 0.00 0.08
CBS 170224P00063500 P 02/24/17 63.5 0.03 0.08
CBS 170224P00064000 P 02/24/17 64.0 0.07 0.12
CBS 170224P00064500 P 02/24/17 64.5 0.14 0.21
CBS 170224P00065000 P 02/24/17 65.0 0.28 0.34
CBS 170224P00065500 P 02/24/17 65.5 0.42 0.53
CBS 170224P00066000 P 02/24/17 66.0 0.66 0.79
CBS 170224P00066500 P 02/24/17 66.5 0.95 1.10
CBS 170224P00067000 P 02/24/17 67.0 1.29 1.76
CBS 170224P00067500 P 02/24/17 67.5 1.62 2.24
CBS 170224P00068000 P 02/24/17 68.0 1.69 3.15
CBS 170224P00068500 P 02/24/17 68.5 1.18 3.60
CBS 170224P00069000 P 02/24/17 69.0 1.72 5.00
CBS 170224P00069500 P 02/24/17 69.5 2.40 4.50
CBS 170224P00070000 P 02/24/17 70.0 2.69 6.50
CBS 170224P00070500 P 02/24/17 70.5 3.40 7.00
CBS 170224P00071000 P 02/24/17 71.0 3.45 7.50
CBS 170224P00071500 P 02/24/17 71.5 4.40 8.00
CBS 170224P00072000 P 02/24/17 72.0 4.45 8.50
CBS 170224P00072500 P 02/24/17 72.5 5.45 9.00
CBS 170224P00073000 P 02/24/17 73.0 5.95 9.50
CBS 170224P00073500 P 02/24/17 73.5 6.50 9.50
CBS 170224P00074000 P 02/24/17 74.0 7.00 10.00
CBS 170224P00074500 P 02/24/17 74.5 7.40 11.00
CBS 170224P00075000 P 02/24/17 75.0 7.75 10.20
CBS 170224P00080000 P 02/24/17 80.0 12.05 16.45
CBS 170224P00085000 P 02/24/17 85.0 17.05 21.55
CBS 170224P00090000 P 02/24/17 90.0 23.15 25.00
CBS 170303C00055000 C 03/03/17 55.0 9.65 11.90
CBS 170303C00055500 C 03/03/17 55.5 7.95 12.25
CBS 170303C00056000 C 03/03/17 56.0 7.50 11.70
CBS 170303C00056500 C 03/03/17 56.5 7.35 11.25
CBS 170303C00057000 C 03/03/17 57.0 6.70 10.75
CBS 170303C00057500 C 03/03/17 57.5 6.20 10.25
CBS 170303C00058000 C 03/03/17 58.0 5.85 9.75
CBS 170303C00058500 C 03/03/17 58.5 5.35 8.80
CBS 170303C00059000 C 03/03/17 59.0 4.85 8.35
CBS 170303C00059500 C 03/03/17 59.5 4.35 8.30
CBS 170303C00060000 C 03/03/17 60.0 5.55 5.90
CBS 170303C00060500 C 03/03/17 60.5 3.30 7.05
CBS 170303C00061000 C 03/03/17 61.0 2.73 6.55
CBS 170303C00061500 C 03/03/17 61.5 2.12 6.05
CBS 170303C00062000 C 03/03/17 62.0 3.15 4.20
CBS 170303C00062500 C 03/03/17 62.5 2.81 3.75
CBS 170303C00063000 C 03/03/17 63.0 2.52 3.20
CBS 170303C00063500 C 03/03/17 63.5 2.09 2.93
CBS 170303C00064000 C 03/03/17 64.0 1.91 2.30
CBS 170303C00064500 C 03/03/17 64.5 1.58 1.75
CBS 170303C00065000 C 03/03/17 65.0 1.24 1.40
CBS 170303C00065500 C 03/03/17 65.5 0.94 1.08
CBS 170303C00066000 C 03/03/17 66.0 0.69 0.82
CBS 170303C00066500 C 03/03/17 66.5 0.49 0.61
CBS 170303C00067000 C 03/03/17 67.0 0.33 0.44
CBS 170303C00067500 C 03/03/17 67.5 0.21 0.31
CBS 170303C00068000 C 03/03/17 68.0 0.13 0.22
CBS 170303C00068500 C 03/03/17 68.5 0.07 0.15
CBS 170303C00069000 C 03/03/17 69.0 0.01 0.11
CBS 170303C00069500 C 03/03/17 69.5 0.01 0.08
CBS 170303C00070000 C 03/03/17 70.0 0.00 0.25
CBS 170303C00070500 C 03/03/17 70.5 0.00 0.25
CBS 170303C00071000 C 03/03/17 71.0 0.00 0.25
CBS 170303C00075000 C 03/03/17 75.0 0.00 0.13
CBS 170303P00055000 P 03/03/17 55.0 0.00 0.39
CBS 170303P00055500 P 03/03/17 55.5 0.00 0.39
CBS 170303P00056000 P 03/03/17 56.0 0.00 0.38
CBS 170303P00056500 P 03/03/17 56.5 0.00 0.38
CBS 170303P00057000 P 03/03/17 57.0 0.00 0.25
CBS 170303P00057500 P 03/03/17 57.5 0.00 0.20
CBS 170303P00058000 P 03/03/17 58.0 0.00 0.25
CBS 170303P00058500 P 03/03/17 58.5 0.00 0.25
CBS 170303P00059000 P 03/03/17 59.0 0.00 0.20
CBS 170303P00059500 P 03/03/17 59.5 0.00 0.25
CBS 170303P00060000 P 03/03/17 60.0 0.01 0.09
CBS 170303P00060500 P 03/03/17 60.5 0.01 0.14
CBS 170303P00061000 P 03/03/17 61.0 0.03 0.11
CBS 170303P00061500 P 03/03/17 61.5 0.04 0.13
CBS 170303P00062000 P 03/03/17 62.0 0.07 0.12
CBS 170303P00062500 P 03/03/17 62.5 0.09 0.16
CBS 170303P00063000 P 03/03/17 63.0 0.13 0.24
CBS 170303P00063500 P 03/03/17 63.5 0.21 0.30
CBS 170303P00064000 P 03/03/17 64.0 0.28 0.42
CBS 170303P00064500 P 03/03/17 64.5 0.40 0.52
CBS 170303P00065000 P 03/03/17 65.0 0.56 0.68
CBS 170303P00065500 P 03/03/17 65.5 0.74 0.91
CBS 170303P00066000 P 03/03/17 66.0 1.00 1.16
CBS 170303P00066500 P 03/03/17 66.5 1.25 1.52
CBS 170303P00067000 P 03/03/17 67.0 1.63 2.15
CBS 170303P00067500 P 03/03/17 67.5 1.80 2.56
CBS 170303P00068000 P 03/03/17 68.0 2.22 2.87
CBS 170303P00068500 P 03/03/17 68.5 2.67 3.30
CBS 170303P00069000 P 03/03/17 69.0 1.60 5.60
CBS 170303P00069500 P 03/03/17 69.5 2.23 5.70
CBS 170303P00070000 P 03/03/17 70.0 2.69 6.20
CBS 170303P00070500 P 03/03/17 70.5 3.05 6.70
CBS 170303P00071000 P 03/03/17 71.0 3.50 7.15
CBS 170303P00075000 P 03/03/17 75.0 8.55 10.70
CBS 170310C00055000 C 03/10/17 55.0 9.80 11.55
CBS 170310C00056000 C 03/10/17 56.0 7.85 11.65
CBS 170310C00056500 C 03/10/17 56.5 7.35 10.85
CBS 170310C00057000 C 03/10/17 57.0 6.70 10.50
CBS 170310C00057500 C 03/10/17 57.5 6.35 10.05
CBS 170310C00058000 C 03/10/17 58.0 5.85 9.35
CBS 170310C00058500 C 03/10/17 58.5 5.10 9.05
CBS 170310C00059000 C 03/10/17 59.0 4.55 8.50
CBS 170310C00059500 C 03/10/17 59.5 4.05 8.05
CBS 170310C00060000 C 03/10/17 60.0 3.55 7.55
CBS 170310C00060500 C 03/10/17 60.5 3.10 6.90
CBS 170310C00061000 C 03/10/17 61.0 2.61 6.35
CBS 170310C00061500 C 03/10/17 61.5 2.45 6.10
CBS 170310C00062000 C 03/10/17 62.0 3.40 4.25
CBS 170310C00062500 C 03/10/17 62.5 3.00 3.70
CBS 170310C00063000 C 03/10/17 63.0 2.75 3.05
CBS 170310C00063500 C 03/10/17 63.5 2.15 2.86
CBS 170310C00064000 C 03/10/17 64.0 1.98 2.34
CBS 170310C00064500 C 03/10/17 64.5 1.69 1.86
CBS 170310C00065000 C 03/10/17 65.0 1.39 1.51
CBS 170310C00065500 C 03/10/17 65.5 1.10 1.21
CBS 170310C00066000 C 03/10/17 66.0 0.85 0.96
CBS 170310C00066500 C 03/10/17 66.5 0.63 0.76
CBS 170310C00067000 C 03/10/17 67.0 0.47 0.57
CBS 170310C00067500 C 03/10/17 67.5 0.34 0.44
CBS 170310C00068000 C 03/10/17 68.0 0.23 0.33
CBS 170310C00068500 C 03/10/17 68.5 0.15 0.25
CBS 170310C00069000 C 03/10/17 69.0 0.10 0.19
CBS 170310C00069500 C 03/10/17 69.5 0.06 0.14
CBS 170310C00070000 C 03/10/17 70.0 0.01 0.11
CBS 170310C00070500 C 03/10/17 70.5 0.01 0.10
CBS 170310C00071000 C 03/10/17 71.0 0.00 0.23
CBS 170310C00075000 C 03/10/17 75.0 0.00 0.08
CBS 170310P00055000 P 03/10/17 55.0 0.00 0.11
CBS 170310P00056000 P 03/10/17 56.0 0.00 0.25
CBS 170310P00056500 P 03/10/17 56.5 0.00 0.24
CBS 170310P00057000 P 03/10/17 57.0 0.00 0.07
CBS 170310P00057500 P 03/10/17 57.5 0.00 0.10
CBS 170310P00058000 P 03/10/17 58.0 0.00 0.13
CBS 170310P00058500 P 03/10/17 58.5 0.00 0.25
CBS 170310P00059000 P 03/10/17 59.0 0.02 0.16
CBS 170310P00059500 P 03/10/17 59.5 0.03 0.12
CBS 170310P00060000 P 03/10/17 60.0 0.04 0.16
CBS 170310P00060500 P 03/10/17 60.5 0.06 0.15
CBS 170310P00061000 P 03/10/17 61.0 0.10 0.18
CBS 170310P00061500 P 03/10/17 61.5 0.12 0.18
CBS 170310P00062000 P 03/10/17 62.0 0.15 0.26
CBS 170310P00062500 P 03/10/17 62.5 0.22 0.29
CBS 170310P00063000 P 03/10/17 63.0 0.29 0.37
CBS 170310P00063500 P 03/10/17 63.5 0.35 0.46
CBS 170310P00064000 P 03/10/17 64.0 0.46 0.62
CBS 170310P00064500 P 03/10/17 64.5 0.62 0.76
CBS 170310P00065000 P 03/10/17 65.0 0.82 0.95
CBS 170310P00065500 P 03/10/17 65.5 0.99 1.17
CBS 170310P00066000 P 03/10/17 66.0 1.23 1.43
CBS 170310P00066500 P 03/10/17 66.5 1.53 1.74
CBS 170310P00067000 P 03/10/17 67.0 1.85 2.10
CBS 170310P00067500 P 03/10/17 67.5 2.06 2.84
CBS 170310P00068000 P 03/10/17 68.0 2.50 3.05
CBS 170310P00068500 P 03/10/17 68.5 2.85 3.70
CBS 170310P00069000 P 03/10/17 69.0 3.25 4.00
CBS 170310P00069500 P 03/10/17 69.5 2.30 6.25
CBS 170310P00070000 P 03/10/17 70.0 2.65 6.65
CBS 170310P00070500 P 03/10/17 70.5 3.20 7.25
CBS 170310P00071000 P 03/10/17 71.0 3.70 7.60
CBS 170310P00075000 P 03/10/17 75.0 8.80 10.50
CBS 170317C00027500 C 03/17/17 27.5 37.65 38.80
CBS 170317C00030000 C 03/17/17 30.0 35.15 36.30
CBS 170317C00032500 C 03/17/17 32.5 31.15 35.05
CBS 170317C00035000 C 03/17/17 35.0 28.85 32.50
CBS 170317C00037500 C 03/17/17 37.5 26.25 30.15
CBS 170317C00040000 C 03/17/17 40.0 23.65 27.55
CBS 170317C00042500 C 03/17/17 42.5 22.65 23.85
CBS 170317C00045000 C 03/17/17 45.0 18.60 22.45
CBS 170317C00047500 C 03/17/17 47.5 17.40 18.70
CBS 170317C00050000 C 03/17/17 50.0 15.15 16.30
CBS 170317C00052500 C 03/17/17 52.5 12.95 13.75
CBS 170317C00055000 C 03/17/17 55.0 10.20 11.20
CBS 170317C00057500 C 03/17/17 57.5 8.05 8.40
CBS 170317C00060000 C 03/17/17 60.0 5.60 5.95
CBS 170317C00062500 C 03/17/17 62.5 3.40 3.65
CBS 170317C00065000 C 03/17/17 65.0 1.58 1.70
CBS 170317C00067500 C 03/17/17 67.5 0.50 0.62
CBS 170317C00070000 C 03/17/17 70.0 0.10 0.20
CBS 170317C00072500 C 03/17/17 72.5 0.00 0.11
CBS 170317C00075000 C 03/17/17 75.0 0.00 0.12
CBS 170317C00080000 C 03/17/17 80.0 0.00 0.11
CBS 170317C00085000 C 03/17/17 85.0 0.00 0.11
CBS 170317P00027500 P 03/17/17 27.5 0.00 0.13
CBS 170317P00030000 P 03/17/17 30.0 0.00 0.13
CBS 170317P00032500 P 03/17/17 32.5 0.00 0.25
CBS 170317P00035000 P 03/17/17 35.0 0.00 0.11
CBS 170317P00037500 P 03/17/17 37.5 0.00 0.11
CBS 170317P00040000 P 03/17/17 40.0 0.00 0.25
CBS 170317P00042500 P 03/17/17 42.5 0.00 0.11
CBS 170317P00045000 P 03/17/17 45.0 0.00 0.11
CBS 170317P00047500 P 03/17/17 47.5 0.00 0.30
CBS 170317P00050000 P 03/17/17 50.0 0.00 0.11
CBS 170317P00052500 P 03/17/17 52.5 0.00 0.11
CBS 170317P00055000 P 03/17/17 55.0 0.00 0.06
CBS 170317P00057500 P 03/17/17 57.5 0.02 0.13
CBS 170317P00060000 P 03/17/17 60.0 0.11 0.24
CBS 170317P00062500 P 03/17/17 62.5 0.37 0.45
CBS 170317P00065000 P 03/17/17 65.0 1.03 1.15
CBS 170317P00067500 P 03/17/17 67.5 2.29 2.79
CBS 170317P00070000 P 03/17/17 70.0 4.25 4.90
CBS 170317P00072500 P 03/17/17 72.5 5.55 8.10
CBS 170317P00075000 P 03/17/17 75.0 7.75 11.50
CBS 170317P00080000 P 03/17/17 80.0 13.90 15.05
CBS 170317P00085000 P 03/17/17 85.0 18.90 19.95
CBS 170324C00055000 C 03/24/17 55.0 9.55 11.45
CBS 170324C00057500 C 03/24/17 57.5 6.20 9.80
CBS 170324C00058000 C 03/24/17 58.0 5.65 9.35
CBS 170324C00058500 C 03/24/17 58.5 5.25 8.90
CBS 170324C00059000 C 03/24/17 59.0 4.55 8.40
CBS 170324C00059500 C 03/24/17 59.5 4.25 7.95
CBS 170324C00060000 C 03/24/17 60.0 3.90 7.65
CBS 170324C00060500 C 03/24/17 60.5 3.60 7.15
CBS 170324C00061000 C 03/24/17 61.0 4.50 5.30
CBS 170324C00061500 C 03/24/17 61.5 4.05 4.85
CBS 170324C00062000 C 03/24/17 62.0 3.65 4.25
CBS 170324C00062500 C 03/24/17 62.5 3.20 4.10
CBS 170324C00063000 C 03/24/17 63.0 2.82 3.65
CBS 170324C00063500 C 03/24/17 63.5 2.62 3.10
CBS 170324C00064000 C 03/24/17 64.0 2.36 2.51
CBS 170324C00064500 C 03/24/17 64.5 2.02 2.17
CBS 170324C00065000 C 03/24/17 65.0 1.71 1.86
CBS 170324C00065500 C 03/24/17 65.5 1.43 1.54
CBS 170324C00066000 C 03/24/17 66.0 1.18 1.34
CBS 170324C00066500 C 03/24/17 66.5 0.97 1.07
CBS 170324C00067000 C 03/24/17 67.0 0.78 0.86
CBS 170324C00067500 C 03/24/17 67.5 0.62 0.70
CBS 170324C00068000 C 03/24/17 68.0 0.48 0.58
CBS 170324C00068500 C 03/24/17 68.5 0.37 0.47
CBS 170324C00069000 C 03/24/17 69.0 0.28 0.38
CBS 170324C00069500 C 03/24/17 69.5 0.20 0.31
CBS 170324C00070000 C 03/24/17 70.0 0.12 0.25
CBS 170324C00070500 C 03/24/17 70.5 0.08 0.20
CBS 170324C00071000 C 03/24/17 71.0 0.04 0.17
CBS 170324C00071500 C 03/24/17 71.5 0.04 0.14
CBS 170324C00075000 C 03/24/17 75.0 0.00 0.07
CBS 170324P00055000 P 03/24/17 55.0 0.00 0.11
CBS 170324P00057500 P 03/24/17 57.5 0.05 0.13
CBS 170324P00058000 P 03/24/17 58.0 0.05 0.18
CBS 170324P00058500 P 03/24/17 58.5 0.07 0.19
CBS 170324P00059000 P 03/24/17 59.0 0.09 0.22
CBS 170324P00059500 P 03/24/17 59.5 0.12 0.23
CBS 170324P00060000 P 03/24/17 60.0 0.16 0.27
CBS 170324P00060500 P 03/24/17 60.5 0.20 0.32
CBS 170324P00061000 P 03/24/17 61.0 0.25 0.34
CBS 170324P00061500 P 03/24/17 61.5 0.29 0.41
CBS 170324P00062000 P 03/24/17 62.0 0.37 0.44
CBS 170324P00062500 P 03/24/17 62.5 0.45 0.53
CBS 170324P00063000 P 03/24/17 63.0 0.56 0.67
CBS 170324P00063500 P 03/24/17 63.5 0.68 0.76
CBS 170324P00064000 P 03/24/17 64.0 0.82 0.92
CBS 170324P00064500 P 03/24/17 64.5 0.98 1.06
CBS 170324P00065000 P 03/24/17 65.0 1.17 1.27
CBS 170324P00065500 P 03/24/17 65.5 1.37 1.51
CBS 170324P00066000 P 03/24/17 66.0 1.61 1.80
CBS 170324P00066500 P 03/24/17 66.5 1.89 2.07
CBS 170324P00067000 P 03/24/17 67.0 2.19 2.40
CBS 170324P00067500 P 03/24/17 67.5 2.39 2.91
CBS 170324P00068000 P 03/24/17 68.0 2.76 3.30
CBS 170324P00068500 P 03/24/17 68.5 3.00 3.70
CBS 170324P00069000 P 03/24/17 69.0 3.40 4.15
CBS 170324P00069500 P 03/24/17 69.5 3.75 4.55
CBS 170324P00070000 P 03/24/17 70.0 4.20 5.05
CBS 170324P00070500 P 03/24/17 70.5 3.30 7.25
CBS 170324P00071000 P 03/24/17 71.0 3.80 7.35
CBS 170324P00071500 P 03/24/17 71.5 4.45 7.85
CBS 170324P00075000 P 03/24/17 75.0 8.75 10.20
CBS 170331C00055000 C 03/31/17 55.0 9.65 11.55
CBS 170331C00057000 C 03/31/17 57.0 7.00 10.40
CBS 170331C00057500 C 03/31/17 57.5 6.50 9.85
CBS 170331C00058000 C 03/31/17 58.0 5.60 9.40
CBS 170331C00058500 C 03/31/17 58.5 5.20 8.90
CBS 170331C00059000 C 03/31/17 59.0 5.05 8.40
CBS 170331C00059500 C 03/31/17 59.5 4.30 8.15
CBS 170331C00060000 C 03/31/17 60.0 4.10 7.60
CBS 170331C00060500 C 03/31/17 60.5 5.00 5.90
CBS 170331C00061000 C 03/31/17 61.0 4.55 5.40
CBS 170331C00061500 C 03/31/17 61.5 4.15 4.95
CBS 170331C00062000 C 03/31/17 62.0 3.95 4.25
CBS 170331C00062500 C 03/31/17 62.5 3.30 4.10
CBS 170331C00063000 C 03/31/17 63.0 3.05 3.55
CBS 170331C00063500 C 03/31/17 63.5 2.85 3.05
CBS 170331C00064000 C 03/31/17 64.0 2.50 2.66
CBS 170331C00064500 C 03/31/17 64.5 2.17 2.33
CBS 170331C00065000 C 03/31/17 65.0 1.88 2.02
CBS 170331C00065500 C 03/31/17 65.5 1.60 1.69
CBS 170331C00066000 C 03/31/17 66.0 1.35 1.44
CBS 170331C00066500 C 03/31/17 66.5 1.13 1.22
CBS 170331C00067000 C 03/31/17 67.0 0.92 1.03
CBS 170331C00067500 C 03/31/17 67.5 0.76 0.86
CBS 170331C00068000 C 03/31/17 68.0 0.61 0.71
CBS 170331C00068500 C 03/31/17 68.5 0.49 0.59
CBS 170331C00069000 C 03/31/17 69.0 0.38 0.48
CBS 170331C00069500 C 03/31/17 69.5 0.30 0.39
CBS 170331C00070000 C 03/31/17 70.0 0.19 0.32
CBS 170331C00070500 C 03/31/17 70.5 0.14 0.26
CBS 170331C00071000 C 03/31/17 71.0 0.09 0.22
CBS 170331C00075000 C 03/31/17 75.0 0.00 0.10
CBS 170331P00055000 P 03/31/17 55.0 0.03 0.12
CBS 170331P00057000 P 03/31/17 57.0 0.08 0.17
CBS 170331P00057500 P 03/31/17 57.5 0.09 0.18
CBS 170331P00058000 P 03/31/17 58.0 0.11 0.21
CBS 170331P00058500 P 03/31/17 58.5 0.13 0.23
CBS 170331P00059000 P 03/31/17 59.0 0.17 0.28
CBS 170331P00059500 P 03/31/17 59.5 0.19 0.31
CBS 170331P00060000 P 03/31/17 60.0 0.23 0.34
CBS 170331P00060500 P 03/31/17 60.5 0.28 0.38
CBS 170331P00061000 P 03/31/17 61.0 0.29 0.43
CBS 170331P00061500 P 03/31/17 61.5 0.38 0.48
CBS 170331P00062000 P 03/31/17 62.0 0.47 0.60
CBS 170331P00062500 P 03/31/17 62.5 0.57 0.66
CBS 170331P00063000 P 03/31/17 63.0 0.68 0.77
CBS 170331P00063500 P 03/31/17 63.5 0.81 0.93
CBS 170331P00064000 P 03/31/17 64.0 0.96 1.06
CBS 170331P00064500 P 03/31/17 64.5 1.13 1.26
CBS 170331P00065000 P 03/31/17 65.0 1.32 1.46
CBS 170331P00065500 P 03/31/17 65.5 1.53 1.69
CBS 170331P00066000 P 03/31/17 66.0 1.76 1.95
CBS 170331P00066500 P 03/31/17 66.5 2.04 2.23
CBS 170331P00067000 P 03/31/17 67.0 2.32 2.54
CBS 170331P00067500 P 03/31/17 67.5 2.66 2.88
CBS 170331P00068000 P 03/31/17 68.0 2.81 3.40
CBS 170331P00068500 P 03/31/17 68.5 3.05 3.80
CBS 170331P00069000 P 03/31/17 69.0 3.60 4.20
CBS 170331P00069500 P 03/31/17 69.5 3.75 4.65
CBS 170331P00070000 P 03/31/17 70.0 4.30 5.10
CBS 170331P00070500 P 03/31/17 70.5 4.70 5.55
CBS 170331P00071000 P 03/31/17 71.0 4.15 7.85
CBS 170331P00075000 P 03/31/17 75.0 8.85 10.55
CBS 170616C00030000 C 06/16/17 30.0 34.00 37.15
CBS 170616C00032500 C 06/16/17 32.5 30.75 35.50
CBS 170616C00035000 C 06/16/17 35.0 28.30 32.75
CBS 170616C00037500 C 06/16/17 37.5 25.80 30.30
CBS 170616C00040000 C 06/16/17 40.0 24.85 26.30
CBS 170616C00042500 C 06/16/17 42.5 21.15 25.20
CBS 170616C00045000 C 06/16/17 45.0 19.90 21.30
CBS 170616C00047500 C 06/16/17 47.5 16.35 20.10
CBS 170616C00050000 C 06/16/17 50.0 14.95 16.10
CBS 170616C00052500 C 06/16/17 52.5 12.65 14.10
CBS 170616C00055000 C 06/16/17 55.0 10.85 11.40
CBS 170616C00057500 C 06/16/17 57.5 8.65 9.15
CBS 170616C00060000 C 06/16/17 60.0 6.40 7.10
CBS 170616C00062500 C 06/16/17 62.5 4.75 5.20
CBS 170616C00065000 C 06/16/17 65.0 3.20 3.60
CBS 170616C00067500 C 06/16/17 67.5 2.21 2.36
CBS 170616C00070000 C 06/16/17 70.0 1.34 1.48
CBS 170616C00072500 C 06/16/17 72.5 0.76 0.88
CBS 170616C00075000 C 06/16/17 75.0 0.36 0.52
CBS 170616C00080000 C 06/16/17 80.0 0.07 0.19
CBS 170616P00030000 P 06/16/17 30.0 0.00 0.06
CBS 170616P00032500 P 06/16/17 32.5 0.00 0.06
CBS 170616P00035000 P 06/16/17 35.0 0.00 0.07
CBS 170616P00037500 P 06/16/17 37.5 0.01 0.06
CBS 170616P00040000 P 06/16/17 40.0 0.02 0.14
CBS 170616P00042500 P 06/16/17 42.5 0.05 0.15
CBS 170616P00045000 P 06/16/17 45.0 0.08 0.17
CBS 170616P00047500 P 06/16/17 47.5 0.10 0.23
CBS 170616P00050000 P 06/16/17 50.0 0.18 0.28
CBS 170616P00052500 P 06/16/17 52.5 0.29 0.43
CBS 170616P00055000 P 06/16/17 55.0 0.46 0.58
CBS 170616P00057500 P 06/16/17 57.5 0.75 0.84
CBS 170616P00060000 P 06/16/17 60.0 1.20 1.32
CBS 170616P00062500 P 06/16/17 62.5 1.87 2.02
CBS 170616P00065000 P 06/16/17 65.0 2.84 3.05
CBS 170616P00067500 P 06/16/17 67.5 4.10 4.35
CBS 170616P00070000 P 06/16/17 70.0 5.60 6.20
CBS 170616P00072500 P 06/16/17 72.5 7.45 8.15
CBS 170616P00075000 P 06/16/17 75.0 9.65 10.30
CBS 170616P00080000 P 06/16/17 80.0 13.95 15.40
CBS 170721C00032500 C 07/21/17 32.5 32.35 34.15
CBS 170721C00035000 C 07/21/17 35.0 28.40 32.85
CBS 170721C00037500 C 07/21/17 37.5 25.90 30.20
CBS 170721C00040000 C 07/21/17 40.0 23.50 27.75
CBS 170721C00042500 C 07/21/17 42.5 21.00 25.35
CBS 170721C00045000 C 07/21/17 45.0 18.70 22.75
CBS 170721C00047500 C 07/21/17 47.5 16.30 20.45
CBS 170721C00050000 C 07/21/17 50.0 14.90 17.65
CBS 170721C00055000 C 07/21/17 55.0 10.85 11.85
CBS 170721C00057500 C 07/21/17 57.5 8.70 9.40
CBS 170721C00060000 C 07/21/17 60.0 6.75 7.45
CBS 170721C00062500 C 07/21/17 62.5 5.15 5.70
CBS 170721C00065000 C 07/21/17 65.0 3.55 4.05
CBS 170721C00067500 C 07/21/17 67.5 2.35 2.81
CBS 170721C00070000 C 07/21/17 70.0 1.51 1.89
CBS 170721C00072500 C 07/21/17 72.5 0.93 1.22
CBS 170721C00075000 C 07/21/17 75.0 0.60 0.77
CBS 170721C00080000 C 07/21/17 80.0 0.13 0.36
CBS 170721C00085000 C 07/21/17 85.0 0.01 0.15
CBS 170721C00090000 C 07/21/17 90.0 0.00 0.12
CBS 170721P00032500 P 07/21/17 32.5 0.00 0.20
CBS 170721P00035000 P 07/21/17 35.0 0.00 0.82
CBS 170721P00037500 P 07/21/17 37.5 0.01 0.20
CBS 170721P00040000 P 07/21/17 40.0 0.04 0.17
CBS 170721P00042500 P 07/21/17 42.5 0.05 0.20
CBS 170721P00045000 P 07/21/17 45.0 0.06 0.27
CBS 170721P00047500 P 07/21/17 47.5 0.14 0.32
CBS 170721P00050000 P 07/21/17 50.0 0.23 0.44
CBS 170721P00055000 P 07/21/17 55.0 0.61 0.97
CBS 170721P00057500 P 07/21/17 57.5 0.92 1.15
CBS 170721P00060000 P 07/21/17 60.0 1.48 1.72
CBS 170721P00062500 P 07/21/17 62.5 2.17 2.45
CBS 170721P00065000 P 07/21/17 65.0 3.20 3.45
CBS 170721P00067500 P 07/21/17 67.5 4.40 4.75
CBS 170721P00070000 P 07/21/17 70.0 6.00 6.45
CBS 170721P00072500 P 07/21/17 72.5 7.80 8.35
CBS 170721P00075000 P 07/21/17 75.0 9.60 10.55
CBS 170721P00080000 P 07/21/17 80.0 13.10 15.85
CBS 170721P00085000 P 07/21/17 85.0 17.40 21.85
CBS 170721P00090000 P 07/21/17 90.0 23.65 25.35
CBS 170818C00032500 C 08/18/17 32.5 32.45 33.90
CBS 170818C00035000 C 08/18/17 35.0 28.50 32.75
CBS 170818C00037500 C 08/18/17 37.5 25.90 30.35
CBS 170818C00040000 C 08/18/17 40.0 23.55 27.85
CBS 170818C00042500 C 08/18/17 42.5 21.10 25.35
CBS 170818C00045000 C 08/18/17 45.0 18.70 22.85
CBS 170818C00047500 C 08/18/17 47.5 17.80 19.15
CBS 170818C00050000 C 08/18/17 50.0 14.40 17.75
CBS 170818C00055000 C 08/18/17 55.0 11.10 12.10
CBS 170818C00057500 C 08/18/17 57.5 9.05 9.75
CBS 170818C00060000 C 08/18/17 60.0 7.25 7.85
CBS 170818C00062500 C 08/18/17 62.5 5.50 6.10
CBS 170818C00065000 C 08/18/17 65.0 4.05 4.55
CBS 170818C00067500 C 08/18/17 67.5 2.86 3.30
CBS 170818C00070000 C 08/18/17 70.0 2.05 2.32
CBS 170818C00072500 C 08/18/17 72.5 1.37 1.60
CBS 170818C00075000 C 08/18/17 75.0 0.89 1.11
CBS 170818C00080000 C 08/18/17 80.0 0.23 0.54
CBS 170818C00085000 C 08/18/17 85.0 0.03 0.31
CBS 170818C00090000 C 08/18/17 90.0 0.00 0.13
CBS 170818P00032500 P 08/18/17 32.5 0.00 0.19
CBS 170818P00035000 P 08/18/17 35.0 0.03 0.17
CBS 170818P00037500 P 08/18/17 37.5 0.06 0.27
CBS 170818P00040000 P 08/18/17 40.0 0.08 0.22
CBS 170818P00042500 P 08/18/17 42.5 0.14 0.30
CBS 170818P00045000 P 08/18/17 45.0 0.15 0.39
CBS 170818P00047500 P 08/18/17 47.5 0.23 0.45
CBS 170818P00050000 P 08/18/17 50.0 0.35 0.61
CBS 170818P00055000 P 08/18/17 55.0 0.89 1.23
CBS 170818P00057500 P 08/18/17 57.5 1.31 1.53
CBS 170818P00060000 P 08/18/17 60.0 1.81 2.13
CBS 170818P00062500 P 08/18/17 62.5 2.62 2.92
CBS 170818P00065000 P 08/18/17 65.0 3.65 3.95
CBS 170818P00067500 P 08/18/17 67.5 4.80 5.20
CBS 170818P00070000 P 08/18/17 70.0 6.35 6.80
CBS 170818P00072500 P 08/18/17 72.5 8.10 8.70
CBS 170818P00075000 P 08/18/17 75.0 10.05 10.65
CBS 170818P00080000 P 08/18/17 80.0 13.90 16.50
CBS 170818P00085000 P 08/18/17 85.0 17.40 21.80
CBS 170818P00090000 P 08/18/17 90.0 23.85 24.95
CBS 170915C00032500 C 09/15/17 32.5 31.60 34.20
CBS 170915C00035000 C 09/15/17 35.0 28.40 32.85
CBS 170915C00037500 C 09/15/17 37.5 26.10 30.20
CBS 170915C00040000 C 09/15/17 40.0 23.60 27.80
CBS 170915C00042500 C 09/15/17 42.5 21.10 25.40
CBS 170915C00045000 C 09/15/17 45.0 18.90 22.90
CBS 170915C00047500 C 09/15/17 47.5 17.75 19.40
CBS 170915C00050000 C 09/15/17 50.0 15.35 17.10
CBS 170915C00055000 C 09/15/17 55.0 11.30 12.25
CBS 170915C00057500 C 09/15/17 57.5 9.35 9.95
CBS 170915C00060000 C 09/15/17 60.0 7.45 8.10
CBS 170915C00062500 C 09/15/17 62.5 5.80 6.55
CBS 170915C00065000 C 09/15/17 65.0 4.50 4.90
CBS 170915C00067500 C 09/15/17 67.5 3.40 3.65
CBS 170915C00070000 C 09/15/17 70.0 2.44 2.62
CBS 170915C00072500 C 09/15/17 72.5 1.56 1.89
CBS 170915C00075000 C 09/15/17 75.0 1.00 1.33
CBS 170915C00080000 C 09/15/17 80.0 0.31 0.72
CBS 170915C00085000 C 09/15/17 85.0 0.08 0.39
CBS 170915C00090000 C 09/15/17 90.0 0.00 0.22
CBS 170915C00095000 C 09/15/17 95.0 0.00 0.12
CBS 170915P00032500 P 09/15/17 32.5 0.01 0.22
CBS 170915P00035000 P 09/15/17 35.0 0.07 0.24
CBS 170915P00037500 P 09/15/17 37.5 0.02 0.36
CBS 170915P00040000 P 09/15/17 40.0 0.14 0.39
CBS 170915P00042500 P 09/15/17 42.5 0.11 0.45
CBS 170915P00045000 P 09/15/17 45.0 0.21 0.55
CBS 170915P00047500 P 09/15/17 47.5 0.38 0.78
CBS 170915P00050000 P 09/15/17 50.0 0.52 0.91
CBS 170915P00055000 P 09/15/17 55.0 1.11 1.35
CBS 170915P00057500 P 09/15/17 57.5 1.56 1.80
CBS 170915P00060000 P 09/15/17 60.0 2.20 2.43
CBS 170915P00062500 P 09/15/17 62.5 2.98 3.25
CBS 170915P00065000 P 09/15/17 65.0 4.00 4.35
CBS 170915P00067500 P 09/15/17 67.5 5.25 5.65
CBS 170915P00070000 P 09/15/17 70.0 6.65 7.20
CBS 170915P00072500 P 09/15/17 72.5 8.35 9.00
CBS 170915P00075000 P 09/15/17 75.0 10.35 10.90
CBS 170915P00080000 P 09/15/17 80.0 14.60 15.45
CBS 170915P00085000 P 09/15/17 85.0 17.55 21.70
CBS 170915P00090000 P 09/15/17 90.0 22.45 26.50
CBS 170915P00095000 P 09/15/17 95.0 28.50 30.20
CBS 180119C00022500 C 01/19/18 22.5 40.80 45.50
CBS 180119C00025000 C 01/19/18 25.0 38.40 43.00
CBS 180119C00027500 C 01/19/18 27.5 35.70 40.50
CBS 180119C00030000 C 01/19/18 30.0 34.60 37.00
CBS 180119C00032500 C 01/19/18 32.5 31.00 35.80
CBS 180119C00035000 C 01/19/18 35.0 29.50 32.30
CBS 180119C00037500 C 01/19/18 37.5 27.10 29.90
CBS 180119C00040000 C 01/19/18 40.0 24.65 27.40
CBS 180119C00042500 C 01/19/18 42.5 22.55 24.65
CBS 180119C00045000 C 01/19/18 45.0 19.85 22.40
CBS 180119C00047500 C 01/19/18 47.5 18.55 19.65
CBS 180119C00050000 C 01/19/18 50.0 16.35 17.35
CBS 180119C00052500 C 01/19/18 52.5 14.25 15.25
CBS 180119C00055000 C 01/19/18 55.0 12.50 13.30
CBS 180119C00057500 C 01/19/18 57.5 10.60 11.25
CBS 180119C00060000 C 01/19/18 60.0 8.80 9.50
CBS 180119C00062500 C 01/19/18 62.5 7.25 7.95
CBS 180119C00065000 C 01/19/18 65.0 6.00 6.55
CBS 180119C00067500 C 01/19/18 67.5 5.00 5.30
CBS 180119C00070000 C 01/19/18 70.0 3.85 4.30
CBS 180119C00072500 C 01/19/18 72.5 2.94 3.35
CBS 180119C00075000 C 01/19/18 75.0 2.23 2.63
CBS 180119C00080000 C 01/19/18 80.0 1.19 1.58
CBS 180119C00085000 C 01/19/18 85.0 0.60 0.97
CBS 180119C00090000 C 01/19/18 90.0 0.28 0.57
CBS 180119C00095000 C 01/19/18 95.0 0.13 0.31
CBS 180119P00022500 P 01/19/18 22.5 0.05 0.17
CBS 180119P00025000 P 01/19/18 25.0 0.10 0.23
CBS 180119P00027500 P 01/19/18 27.5 0.10 0.30
CBS 180119P00030000 P 01/19/18 30.0 0.16 0.37
CBS 180119P00032500 P 01/19/18 32.5 0.21 0.46
CBS 180119P00035000 P 01/19/18 35.0 0.28 0.53
CBS 180119P00037500 P 01/19/18 37.5 0.35 0.68
CBS 180119P00040000 P 01/19/18 40.0 0.35 0.82
CBS 180119P00042500 P 01/19/18 42.5 0.57 1.00
CBS 180119P00045000 P 01/19/18 45.0 0.83 1.11
CBS 180119P00047500 P 01/19/18 47.5 1.19 1.42
CBS 180119P00050000 P 01/19/18 50.0 1.35 1.61
CBS 180119P00052500 P 01/19/18 52.5 1.80 2.15
CBS 180119P00055000 P 01/19/18 55.0 2.29 2.60
CBS 180119P00057500 P 01/19/18 57.5 2.90 3.30
CBS 180119P00060000 P 01/19/18 60.0 3.70 4.00
CBS 180119P00062500 P 01/19/18 62.5 4.50 4.95
CBS 180119P00065000 P 01/19/18 65.0 5.60 6.00
CBS 180119P00067500 P 01/19/18 67.5 6.75 7.30
CBS 180119P00070000 P 01/19/18 70.0 8.20 8.70
CBS 180119P00072500 P 01/19/18 72.5 9.75 10.35
CBS 180119P00075000 P 01/19/18 75.0 11.50 12.05
CBS 180119P00080000 P 01/19/18 80.0 15.40 16.25
CBS 180119P00085000 P 01/19/18 85.0 19.70 20.60
CBS 180119P00090000 P 01/19/18 90.0 22.30 26.80
CBS 180119P00095000 P 01/19/18 95.0 27.85 31.15
CBS 190118C00030000 C 01/18/19 30.0 34.40 37.35
CBS 190118C00032500 C 01/18/19 32.5 31.30 36.00
CBS 190118C00035000 C 01/18/19 35.0 29.50 32.90
CBS 190118C00037500 C 01/18/19 37.5 27.30 30.50
CBS 190118C00040000 C 01/18/19 40.0 24.90 29.00
CBS 190118C00042500 C 01/18/19 42.5 23.75 25.30
CBS 190118C00045000 C 01/18/19 45.0 21.65 23.25
CBS 190118C00047500 C 01/18/19 47.5 19.70 21.25
CBS 190118C00050000 C 01/18/19 50.0 17.80 19.35
CBS 190118C00052500 C 01/18/19 52.5 15.90 17.55
CBS 190118C00055000 C 01/18/19 55.0 14.30 15.80
CBS 190118C00057500 C 01/18/19 57.5 12.65 14.15
CBS 190118C00060000 C 01/18/19 60.0 11.20 12.65
CBS 190118C00062500 C 01/18/19 62.5 9.75 11.20
CBS 190118C00065000 C 01/18/19 65.0 8.40 9.90
CBS 190118C00067500 C 01/18/19 67.5 7.40 8.55
CBS 190118C00070000 C 01/18/19 70.0 6.30 7.45
CBS 190118C00072500 C 01/18/19 72.5 5.35 6.45
CBS 190118C00075000 C 01/18/19 75.0 4.50 5.50
CBS 190118C00080000 C 01/18/19 80.0 3.10 4.10
CBS 190118C00085000 C 01/18/19 85.0 2.06 2.90
CBS 190118C00090000 C 01/18/19 90.0 1.32 2.07
CBS 190118C00095000 C 01/18/19 95.0 0.84 1.63
CBS 190118P00030000 P 01/18/19 30.0 0.51 0.91
CBS 190118P00032500 P 01/18/19 32.5 0.70 1.20
CBS 190118P00035000 P 01/18/19 35.0 0.80 1.32
CBS 190118P00037500 P 01/18/19 37.5 1.01 1.63
CBS 190118P00040000 P 01/18/19 40.0 1.28 1.84
CBS 190118P00042500 P 01/18/19 42.5 1.62 2.21
CBS 190118P00045000 P 01/18/19 45.0 2.01 2.65
CBS 190118P00047500 P 01/18/19 47.5 2.45 3.20
CBS 190118P00050000 P 01/18/19 50.0 3.05 3.65
CBS 190118P00052500 P 01/18/19 52.5 3.60 4.40
CBS 190118P00055000 P 01/18/19 55.0 4.40 5.15
CBS 190118P00057500 P 01/18/19 57.5 5.20 6.00
CBS 190118P00060000 P 01/18/19 60.0 6.05 6.95
CBS 190118P00062500 P 01/18/19 62.5 6.90 8.00
CBS 190118P00065000 P 01/18/19 65.0 8.10 9.15
CBS 190118P00067500 P 01/18/19 67.5 9.25 10.70
CBS 190118P00070000 P 01/18/19 70.0 10.65 11.80
CBS 190118P00072500 P 01/18/19 72.5 12.15 13.35
CBS 190118P00075000 P 01/18/19 75.0 13.60 15.00
CBS 190118P00080000 P 01/18/19 80.0 17.15 18.60
CBS 190118P00085000 P 01/18/19 85.0 21.05 22.45
CBS 190118P00090000 P 01/18/19 90.0 25.20 26.65
CBS 190118P00095000 P 01/18/19 95.0 29.60 31.00

OPRA data is delayed 15 minutes.