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 (2017-08-04)Premium Content

Cbs Corp (CBS)
As of Aug 16 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBS 170818C00032500 C 08/18/17 32.5 33.80 34.40
CBS 170818C00035000 C 08/18/17 35.0 31.30 31.90
CBS 170818C00037500 C 08/18/17 37.5 28.80 29.40
CBS 170818C00040000 C 08/18/17 40.0 26.30 26.90
CBS 170818C00042500 C 08/18/17 42.5 23.80 24.40
CBS 170818C00045000 C 08/18/17 45.0 21.30 21.90
CBS 170818C00047500 C 08/18/17 47.5 18.80 19.40
CBS 170818C00050000 C 08/18/17 50.0 16.30 16.90
CBS 170818C00052500 C 08/18/17 52.5 13.90 14.40
CBS 170818C00055000 C 08/18/17 55.0 11.40 11.85
CBS 170818C00056000 C 08/18/17 56.0 10.30 10.90
CBS 170818C00056500 C 08/18/17 56.5 9.90 10.40
CBS 170818C00057000 C 08/18/17 57.0 9.30 9.90
CBS 170818C00057500 C 08/18/17 57.5 8.90 9.20
CBS 170818C00058000 C 08/18/17 58.0 8.30 8.90
CBS 170818C00058500 C 08/18/17 58.5 7.80 8.35
CBS 170818C00059000 C 08/18/17 59.0 7.45 7.85
CBS 170818C00059500 C 08/18/17 59.5 6.80 7.40
CBS 170818C00060000 C 08/18/17 60.0 6.40 6.70
CBS 170818C00060500 C 08/18/17 60.5 5.80 6.35
CBS 170818C00061000 C 08/18/17 61.0 5.30 5.85
CBS 170818C00061500 C 08/18/17 61.5 4.75 5.35
CBS 170818C00062000 C 08/18/17 62.0 4.40 4.75
CBS 170818C00062500 C 08/18/17 62.5 3.90 4.20
CBS 170818C00063000 C 08/18/17 63.0 3.40 3.75
CBS 170818C00063500 C 08/18/17 63.5 2.92 3.25
CBS 170818C00064000 C 08/18/17 64.0 2.43 2.71
CBS 170818C00064500 C 08/18/17 64.5 1.94 2.19
CBS 170818C00065000 C 08/18/17 65.0 1.49 1.72
CBS 170818C00065500 C 08/18/17 65.5 1.07 1.26
CBS 170818C00066000 C 08/18/17 66.0 0.70 0.84
CBS 170818C00066500 C 08/18/17 66.5 0.41 0.51
CBS 170818C00067000 C 08/18/17 67.0 0.20 0.29
CBS 170818C00067500 C 08/18/17 67.5 0.09 0.16
CBS 170818C00068000 C 08/18/17 68.0 0.01 0.09
CBS 170818C00068500 C 08/18/17 68.5 0.01 0.05
CBS 170818C00069000 C 08/18/17 69.0 0.00 0.04
CBS 170818C00069500 C 08/18/17 69.5 0.00 0.04
CBS 170818C00070000 C 08/18/17 70.0 0.00 0.04
CBS 170818C00070500 C 08/18/17 70.5 0.00 0.10
CBS 170818C00071000 C 08/18/17 71.0 0.00 0.09
CBS 170818C00071500 C 08/18/17 71.5 0.00 0.09
CBS 170818C00072000 C 08/18/17 72.0 0.00 0.09
CBS 170818C00072500 C 08/18/17 72.5 0.00 0.10
CBS 170818C00073000 C 08/18/17 73.0 0.00 0.36
CBS 170818C00073500 C 08/18/17 73.5 0.00 0.30
CBS 170818C00074000 C 08/18/17 74.0 0.00 0.31
CBS 170818C00074500 C 08/18/17 74.5 0.00 0.23
CBS 170818C00075000 C 08/18/17 75.0 0.00 0.07
CBS 170818C00077500 C 08/18/17 77.5 0.00 0.09
CBS 170818C00080000 C 08/18/17 80.0 0.00 0.08
CBS 170818C00085000 C 08/18/17 85.0 0.00 0.04
CBS 170818C00090000 C 08/18/17 90.0 0.00 0.31
CBS 170818P00032500 P 08/18/17 32.5 0.00 0.36
CBS 170818P00035000 P 08/18/17 35.0 0.00 0.04
CBS 170818P00037500 P 08/18/17 37.5 0.00 0.53
CBS 170818P00040000 P 08/18/17 40.0 0.00 0.02
CBS 170818P00042500 P 08/18/17 42.5 0.00 0.57
CBS 170818P00045000 P 08/18/17 45.0 0.00 0.31
CBS 170818P00047500 P 08/18/17 47.5 0.00 0.37
CBS 170818P00050000 P 08/18/17 50.0 0.00 0.05
CBS 170818P00052500 P 08/18/17 52.5 0.00 0.06
CBS 170818P00055000 P 08/18/17 55.0 0.00 0.06
CBS 170818P00056000 P 08/18/17 56.0 0.00 0.07
CBS 170818P00056500 P 08/18/17 56.5 0.00 0.28
CBS 170818P00057000 P 08/18/17 57.0 0.00 0.34
CBS 170818P00057500 P 08/18/17 57.5 0.00 0.06
CBS 170818P00058000 P 08/18/17 58.0 0.00 0.30
CBS 170818P00058500 P 08/18/17 58.5 0.00 0.34
CBS 170818P00059000 P 08/18/17 59.0 0.00 0.13
CBS 170818P00059500 P 08/18/17 59.5 0.00 0.30
CBS 170818P00060000 P 08/18/17 60.0 0.00 0.07
CBS 170818P00060500 P 08/18/17 60.5 0.00 0.09
CBS 170818P00061000 P 08/18/17 61.0 0.00 0.06
CBS 170818P00061500 P 08/18/17 61.5 0.00 0.10
CBS 170818P00062000 P 08/18/17 62.0 0.00 0.04
CBS 170818P00062500 P 08/18/17 62.5 0.00 0.04
CBS 170818P00063000 P 08/18/17 63.0 0.00 0.04
CBS 170818P00063500 P 08/18/17 63.5 0.00 0.04
CBS 170818P00064000 P 08/18/17 64.0 0.00 0.06
CBS 170818P00064500 P 08/18/17 64.5 0.00 0.07
CBS 170818P00065000 P 08/18/17 65.0 0.02 0.12
CBS 170818P00065500 P 08/18/17 65.5 0.09 0.18
CBS 170818P00066000 P 08/18/17 66.0 0.14 0.27
CBS 170818P00066500 P 08/18/17 66.5 0.38 0.45
CBS 170818P00067000 P 08/18/17 67.0 0.65 0.74
CBS 170818P00067500 P 08/18/17 67.5 1.00 1.14
CBS 170818P00068000 P 08/18/17 68.0 1.38 1.61
CBS 170818P00068500 P 08/18/17 68.5 1.84 2.10
CBS 170818P00069000 P 08/18/17 69.0 2.30 2.60
CBS 170818P00069500 P 08/18/17 69.5 2.68 3.20
CBS 170818P00070000 P 08/18/17 70.0 3.20 3.70
CBS 170818P00070500 P 08/18/17 70.5 3.70 4.20
CBS 170818P00071000 P 08/18/17 71.0 4.20 4.70
CBS 170818P00071500 P 08/18/17 71.5 4.70 5.20
CBS 170818P00072000 P 08/18/17 72.0 5.20 5.80
CBS 170818P00072500 P 08/18/17 72.5 5.80 6.10
CBS 170818P00073000 P 08/18/17 73.0 6.35 6.70
CBS 170818P00073500 P 08/18/17 73.5 6.85 7.25
CBS 170818P00074000 P 08/18/17 74.0 7.35 7.75
CBS 170818P00074500 P 08/18/17 74.5 7.85 8.25
CBS 170818P00075000 P 08/18/17 75.0 8.35 8.75
CBS 170818P00077500 P 08/18/17 77.5 10.85 11.35
CBS 170818P00080000 P 08/18/17 80.0 13.35 13.60
CBS 170818P00085000 P 08/18/17 85.0 18.20 18.80
CBS 170818P00090000 P 08/18/17 90.0 23.35 23.80
CBS 170825C00035000 C 08/25/17 35.0 31.20 31.90
CBS 170825C00040000 C 08/25/17 40.0 26.20 26.95
CBS 170825C00045000 C 08/25/17 45.0 21.25 21.90
CBS 170825C00050000 C 08/25/17 50.0 16.20 16.90
CBS 170825C00055000 C 08/25/17 55.0 11.25 11.95
CBS 170825C00056500 C 08/25/17 56.5 9.90 10.40
CBS 170825C00057000 C 08/25/17 57.0 9.45 9.90
CBS 170825C00057500 C 08/25/17 57.5 8.95 9.40
CBS 170825C00058000 C 08/25/17 58.0 8.35 8.90
CBS 170825C00058500 C 08/25/17 58.5 7.75 8.40
CBS 170825C00059000 C 08/25/17 59.0 7.35 7.90
CBS 170825C00059500 C 08/25/17 59.5 6.85 7.40
CBS 170825C00060000 C 08/25/17 60.0 6.35 6.90
CBS 170825C00060500 C 08/25/17 60.5 5.85 6.40
CBS 170825C00061000 C 08/25/17 61.0 5.40 5.95
CBS 170825C00061500 C 08/25/17 61.5 4.90 5.30
CBS 170825C00062000 C 08/25/17 62.0 4.40 4.80
CBS 170825C00062500 C 08/25/17 62.5 4.00 4.35
CBS 170825C00063000 C 08/25/17 63.0 3.45 3.95
CBS 170825C00063500 C 08/25/17 63.5 3.05 3.40
CBS 170825C00064000 C 08/25/17 64.0 2.65 2.90
CBS 170825C00064500 C 08/25/17 64.5 2.23 2.41
CBS 170825C00065000 C 08/25/17 65.0 1.83 2.00
CBS 170825C00065500 C 08/25/17 65.5 1.46 1.60
CBS 170825C00066000 C 08/25/17 66.0 1.11 1.23
CBS 170825C00066500 C 08/25/17 66.5 0.81 0.92
CBS 170825C00067000 C 08/25/17 67.0 0.58 0.67
CBS 170825C00067500 C 08/25/17 67.5 0.39 0.49
CBS 170825C00068000 C 08/25/17 68.0 0.24 0.35
CBS 170825C00068500 C 08/25/17 68.5 0.16 0.26
CBS 170825C00069000 C 08/25/17 69.0 0.08 0.20
CBS 170825C00069500 C 08/25/17 69.5 0.08 0.14
CBS 170825C00070000 C 08/25/17 70.0 0.05 0.13
CBS 170825C00070500 C 08/25/17 70.5 0.03 0.08
CBS 170825C00071500 C 08/25/17 71.5 0.01 0.05
CBS 170825C00072500 C 08/25/17 72.5 0.00 0.04
CBS 170825C00073000 C 08/25/17 73.0 0.00 0.04
CBS 170825C00073500 C 08/25/17 73.5 0.00 0.05
CBS 170825C00074000 C 08/25/17 74.0 0.00 0.13
CBS 170825C00075000 C 08/25/17 75.0 0.00 0.11
CBS 170825C00080000 C 08/25/17 80.0 0.00 0.47
CBS 170825C00085000 C 08/25/17 85.0 0.00 0.62
CBS 170825C00090000 C 08/25/17 90.0 0.00 0.57
CBS 170825C00095000 C 08/25/17 95.0 0.00 0.32
CBS 170825P00035000 P 08/25/17 35.0 0.00 0.30
CBS 170825P00040000 P 08/25/17 40.0 0.00 0.49
CBS 170825P00045000 P 08/25/17 45.0 0.00 0.55
CBS 170825P00050000 P 08/25/17 50.0 0.00 0.54
CBS 170825P00055000 P 08/25/17 55.0 0.00 0.10
CBS 170825P00056500 P 08/25/17 56.5 0.00 0.11
CBS 170825P00057000 P 08/25/17 57.0 0.00 0.10
CBS 170825P00057500 P 08/25/17 57.5 0.00 0.10
CBS 170825P00058000 P 08/25/17 58.0 0.00 0.11
CBS 170825P00058500 P 08/25/17 58.5 0.00 0.11
CBS 170825P00059000 P 08/25/17 59.0 0.00 0.05
CBS 170825P00059500 P 08/25/17 59.5 0.00 0.06
CBS 170825P00060000 P 08/25/17 60.0 0.01 0.06
CBS 170825P00060500 P 08/25/17 60.5 0.02 0.06
CBS 170825P00061000 P 08/25/17 61.0 0.00 0.09
CBS 170825P00061500 P 08/25/17 61.5 0.01 0.09
CBS 170825P00062000 P 08/25/17 62.0 0.05 0.10
CBS 170825P00062500 P 08/25/17 62.5 0.04 0.12
CBS 170825P00063000 P 08/25/17 63.0 0.05 0.15
CBS 170825P00063500 P 08/25/17 63.5 0.09 0.19
CBS 170825P00064000 P 08/25/17 64.0 0.13 0.25
CBS 170825P00064500 P 08/25/17 64.5 0.19 0.31
CBS 170825P00065000 P 08/25/17 65.0 0.29 0.39
CBS 170825P00065500 P 08/25/17 65.5 0.40 0.49
CBS 170825P00066000 P 08/25/17 66.0 0.56 0.64
CBS 170825P00066500 P 08/25/17 66.5 0.73 0.84
CBS 170825P00067000 P 08/25/17 67.0 1.02 1.11
CBS 170825P00067500 P 08/25/17 67.5 1.28 1.43
CBS 170825P00068000 P 08/25/17 68.0 1.65 1.80
CBS 170825P00068500 P 08/25/17 68.5 2.04 2.23
CBS 170825P00069000 P 08/25/17 69.0 2.47 2.68
CBS 170825P00069500 P 08/25/17 69.5 2.85 3.25
CBS 170825P00070000 P 08/25/17 70.0 3.30 3.70
CBS 170825P00070500 P 08/25/17 70.5 3.75 4.15
CBS 170825P00071500 P 08/25/17 71.5 4.55 5.30
CBS 170825P00072500 P 08/25/17 72.5 5.65 6.10
CBS 170825P00073000 P 08/25/17 73.0 6.15 6.60
CBS 170825P00073500 P 08/25/17 73.5 6.65 7.10
CBS 170825P00074000 P 08/25/17 74.0 7.15 7.60
CBS 170825P00075000 P 08/25/17 75.0 8.20 8.90
CBS 170825P00080000 P 08/25/17 80.0 13.20 13.85
CBS 170825P00085000 P 08/25/17 85.0 18.20 18.85
CBS 170825P00090000 P 08/25/17 90.0 23.20 23.90
CBS 170825P00095000 P 08/25/17 95.0 28.20 28.80
CBS 170901C00035000 C 09/01/17 35.0 31.30 31.95
CBS 170901C00040000 C 09/01/17 40.0 26.30 26.95
CBS 170901C00045000 C 09/01/17 45.0 21.30 21.95
CBS 170901C00050000 C 09/01/17 50.0 16.35 16.95
CBS 170901C00055000 C 09/01/17 55.0 11.35 12.00
CBS 170901C00056500 C 09/01/17 56.5 9.90 10.50
CBS 170901C00057000 C 09/01/17 57.0 9.40 10.00
CBS 170901C00057500 C 09/01/17 57.5 8.90 9.50
CBS 170901C00058000 C 09/01/17 58.0 8.40 9.00
CBS 170901C00058500 C 09/01/17 58.5 7.90 8.55
CBS 170901C00059000 C 09/01/17 59.0 7.45 8.00
CBS 170901C00059500 C 09/01/17 59.5 6.95 7.50
CBS 170901C00060000 C 09/01/17 60.0 6.45 7.05
CBS 170901C00060500 C 09/01/17 60.5 6.00 6.50
CBS 170901C00061000 C 09/01/17 61.0 5.50 6.05
CBS 170901C00061500 C 09/01/17 61.5 5.05 5.60
CBS 170901C00062000 C 09/01/17 62.0 4.60 5.05
CBS 170901C00062500 C 09/01/17 62.5 4.15 4.40
CBS 170901C00063000 C 09/01/17 63.0 3.70 3.95
CBS 170901C00063500 C 09/01/17 63.5 3.30 3.50
CBS 170901C00064000 C 09/01/17 64.0 2.89 3.05
CBS 170901C00064500 C 09/01/17 64.5 2.48 2.63
CBS 170901C00065000 C 09/01/17 65.0 2.08 2.26
CBS 170901C00065500 C 09/01/17 65.5 1.73 1.88
CBS 170901C00066000 C 09/01/17 66.0 1.41 1.56
CBS 170901C00066500 C 09/01/17 66.5 1.12 1.26
CBS 170901C00067000 C 09/01/17 67.0 0.87 1.01
CBS 170901C00067500 C 09/01/17 67.5 0.68 0.79
CBS 170901C00068000 C 09/01/17 68.0 0.51 0.64
CBS 170901C00068500 C 09/01/17 68.5 0.39 0.47
CBS 170901C00069000 C 09/01/17 69.0 0.29 0.36
CBS 170901C00069500 C 09/01/17 69.5 0.20 0.30
CBS 170901C00070000 C 09/01/17 70.0 0.16 0.23
CBS 170901C00070500 C 09/01/17 70.5 0.08 0.18
CBS 170901C00071500 C 09/01/17 71.5 0.05 0.13
CBS 170901C00072500 C 09/01/17 72.5 0.03 0.08
CBS 170901C00073000 C 09/01/17 73.0 0.01 0.07
CBS 170901C00073500 C 09/01/17 73.5 0.01 0.08
CBS 170901C00074000 C 09/01/17 74.0 0.01 0.06
CBS 170901C00075000 C 09/01/17 75.0 0.00 0.13
CBS 170901C00080000 C 09/01/17 80.0 0.00 0.53
CBS 170901C00085000 C 09/01/17 85.0 0.00 0.56
CBS 170901C00090000 C 09/01/17 90.0 0.00 0.52
CBS 170901C00095000 C 09/01/17 95.0 0.00 0.26
CBS 170901P00035000 P 09/01/17 35.0 0.00 0.32
CBS 170901P00040000 P 09/01/17 40.0 0.00 0.53
CBS 170901P00045000 P 09/01/17 45.0 0.00 0.58
CBS 170901P00050000 P 09/01/17 50.0 0.00 0.55
CBS 170901P00055000 P 09/01/17 55.0 0.00 0.07
CBS 170901P00056500 P 09/01/17 56.5 0.00 0.07
CBS 170901P00057000 P 09/01/17 57.0 0.01 0.07
CBS 170901P00057500 P 09/01/17 57.5 0.01 0.08
CBS 170901P00058000 P 09/01/17 58.0 0.01 0.07
CBS 170901P00058500 P 09/01/17 58.5 0.02 0.08
CBS 170901P00059000 P 09/01/17 59.0 0.03 0.11
CBS 170901P00059500 P 09/01/17 59.5 0.04 0.10
CBS 170901P00060000 P 09/01/17 60.0 0.05 0.11
CBS 170901P00060500 P 09/01/17 60.5 0.06 0.13
CBS 170901P00061000 P 09/01/17 61.0 0.08 0.16
CBS 170901P00061500 P 09/01/17 61.5 0.10 0.17
CBS 170901P00062000 P 09/01/17 62.0 0.13 0.20
CBS 170901P00062500 P 09/01/17 62.5 0.16 0.24
CBS 170901P00063000 P 09/01/17 63.0 0.20 0.30
CBS 170901P00063500 P 09/01/17 63.5 0.26 0.37
CBS 170901P00064000 P 09/01/17 64.0 0.33 0.43
CBS 170901P00064500 P 09/01/17 64.5 0.40 0.51
CBS 170901P00065000 P 09/01/17 65.0 0.50 0.63
CBS 170901P00065500 P 09/01/17 65.5 0.68 0.78
CBS 170901P00066000 P 09/01/17 66.0 0.82 0.96
CBS 170901P00066500 P 09/01/17 66.5 1.08 1.16
CBS 170901P00067000 P 09/01/17 67.0 1.26 1.42
CBS 170901P00067500 P 09/01/17 67.5 1.56 1.72
CBS 170901P00068000 P 09/01/17 68.0 1.90 2.05
CBS 170901P00068500 P 09/01/17 68.5 2.29 2.41
CBS 170901P00069000 P 09/01/17 69.0 2.68 2.81
CBS 170901P00069500 P 09/01/17 69.5 3.00 3.25
CBS 170901P00070000 P 09/01/17 70.0 3.45 3.80
CBS 170901P00070500 P 09/01/17 70.5 3.80 4.45
CBS 170901P00071500 P 09/01/17 71.5 4.75 5.35
CBS 170901P00072500 P 09/01/17 72.5 5.85 6.15
CBS 170901P00073000 P 09/01/17 73.0 6.35 6.65
CBS 170901P00073500 P 09/01/17 73.5 6.80 7.15
CBS 170901P00074000 P 09/01/17 74.0 7.30 7.65
CBS 170901P00075000 P 09/01/17 75.0 8.20 8.85
CBS 170901P00080000 P 09/01/17 80.0 13.20 13.80
CBS 170901P00085000 P 09/01/17 85.0 18.15 18.80
CBS 170901P00090000 P 09/01/17 90.0 23.15 23.80
CBS 170901P00095000 P 09/01/17 95.0 28.15 28.85
CBS 170908C00055000 C 09/08/17 55.0 11.05 12.60
CBS 170908C00057000 C 09/08/17 57.0 9.25 10.10
CBS 170908C00057500 C 09/08/17 57.5 8.30 9.65
CBS 170908C00058000 C 09/08/17 58.0 7.95 9.30
CBS 170908C00058500 C 09/08/17 58.5 6.60 8.60
CBS 170908C00059000 C 09/08/17 59.0 6.95 8.15
CBS 170908C00060000 C 09/08/17 60.0 6.20 7.05
CBS 170908C00060500 C 09/08/17 60.5 5.80 6.75
CBS 170908C00061000 C 09/08/17 61.0 5.30 6.10
CBS 170908C00061500 C 09/08/17 61.5 4.60 5.95
CBS 170908C00062000 C 09/08/17 62.0 4.55 4.95
CBS 170908C00062500 C 09/08/17 62.5 4.15 4.50
CBS 170908C00063000 C 09/08/17 63.0 3.70 4.10
CBS 170908C00063500 C 09/08/17 63.5 3.35 3.70
CBS 170908C00064000 C 09/08/17 64.0 2.89 3.25
CBS 170908C00064500 C 09/08/17 64.5 2.59 2.92
CBS 170908C00065000 C 09/08/17 65.0 2.21 2.55
CBS 170908C00065500 C 09/08/17 65.5 1.90 2.09
CBS 170908C00066000 C 09/08/17 66.0 1.58 1.78
CBS 170908C00066500 C 09/08/17 66.5 1.32 1.56
CBS 170908C00067000 C 09/08/17 67.0 1.08 1.30
CBS 170908C00067500 C 09/08/17 67.5 0.86 1.07
CBS 170908C00068000 C 09/08/17 68.0 0.68 0.88
CBS 170908C00068500 C 09/08/17 68.5 0.53 0.72
CBS 170908C00069000 C 09/08/17 69.0 0.41 0.59
CBS 170908C00069500 C 09/08/17 69.5 0.32 0.48
CBS 170908C00070000 C 09/08/17 70.0 0.24 0.39
CBS 170908C00070500 C 09/08/17 70.5 0.17 0.32
CBS 170908C00071000 C 09/08/17 71.0 0.14 0.26
CBS 170908C00071500 C 09/08/17 71.5 0.10 0.23
CBS 170908C00072000 C 09/08/17 72.0 0.06 0.20
CBS 170908C00072500 C 09/08/17 72.5 0.05 0.16
CBS 170908C00073000 C 09/08/17 73.0 0.04 0.25
CBS 170908C00073500 C 09/08/17 73.5 0.02 0.13
CBS 170908C00074000 C 09/08/17 74.0 0.02 0.25
CBS 170908C00075000 C 09/08/17 75.0 0.01 0.10
CBS 170908C00080000 C 09/08/17 80.0 0.00 0.09
CBS 170908P00055000 P 09/08/17 55.0 0.00 0.10
CBS 170908P00057000 P 09/08/17 57.0 0.01 0.16
CBS 170908P00057500 P 09/08/17 57.5 0.02 0.13
CBS 170908P00058000 P 09/08/17 58.0 0.03 0.14
CBS 170908P00058500 P 09/08/17 58.5 0.04 0.16
CBS 170908P00059000 P 09/08/17 59.0 0.06 0.17
CBS 170908P00060000 P 09/08/17 60.0 0.10 0.20
CBS 170908P00060500 P 09/08/17 60.5 0.12 0.24
CBS 170908P00061000 P 09/08/17 61.0 0.16 0.27
CBS 170908P00061500 P 09/08/17 61.5 0.18 0.31
CBS 170908P00062000 P 09/08/17 62.0 0.23 0.35
CBS 170908P00062500 P 09/08/17 62.5 0.28 0.42
CBS 170908P00063000 P 09/08/17 63.0 0.34 0.49
CBS 170908P00063500 P 09/08/17 63.5 0.42 0.59
CBS 170908P00064000 P 09/08/17 64.0 0.52 0.69
CBS 170908P00064500 P 09/08/17 64.5 0.62 0.82
CBS 170908P00065000 P 09/08/17 65.0 0.78 0.94
CBS 170908P00065500 P 09/08/17 65.5 0.91 1.12
CBS 170908P00066000 P 09/08/17 66.0 1.05 1.31
CBS 170908P00066500 P 09/08/17 66.5 1.38 1.56
CBS 170908P00067000 P 09/08/17 67.0 1.52 1.85
CBS 170908P00067500 P 09/08/17 67.5 1.88 2.10
CBS 170908P00068000 P 09/08/17 68.0 2.25 2.52
CBS 170908P00068500 P 09/08/17 68.5 2.59 2.86
CBS 170908P00069000 P 09/08/17 69.0 2.94 3.25
CBS 170908P00069500 P 09/08/17 69.5 3.35 3.60
CBS 170908P00070000 P 09/08/17 70.0 3.60 4.05
CBS 170908P00070500 P 09/08/17 70.5 4.15 4.60
CBS 170908P00071000 P 09/08/17 71.0 4.55 4.95
CBS 170908P00071500 P 09/08/17 71.5 4.75 5.65
CBS 170908P00072000 P 09/08/17 72.0 5.25 6.10
CBS 170908P00072500 P 09/08/17 72.5 5.65 6.70
CBS 170908P00073000 P 09/08/17 73.0 6.10 7.05
CBS 170908P00073500 P 09/08/17 73.5 6.60 7.65
CBS 170908P00074000 P 09/08/17 74.0 6.85 8.10
CBS 170908P00075000 P 09/08/17 75.0 8.25 9.10
CBS 170908P00080000 P 09/08/17 80.0 13.20 14.20
CBS 170915C00032500 C 09/15/17 32.5 33.00 35.25
CBS 170915C00035000 C 09/15/17 35.0 31.15 32.65
CBS 170915C00037500 C 09/15/17 37.5 27.10 30.80
CBS 170915C00040000 C 09/15/17 40.0 26.15 27.90
CBS 170915C00042500 C 09/15/17 42.5 23.35 25.15
CBS 170915C00045000 C 09/15/17 45.0 20.90 23.10
CBS 170915C00047500 C 09/15/17 47.5 18.40 20.40
CBS 170915C00050000 C 09/15/17 50.0 15.75 17.80
CBS 170915C00052500 C 09/15/17 52.5 13.50 14.45
CBS 170915C00055000 C 09/15/17 55.0 11.30 11.95
CBS 170915C00057500 C 09/15/17 57.5 8.80 9.45
CBS 170915C00060000 C 09/15/17 60.0 6.45 7.30
CBS 170915C00062500 C 09/15/17 62.5 4.35 4.60
CBS 170915C00065000 C 09/15/17 65.0 2.40 2.73
CBS 170915C00067500 C 09/15/17 67.5 1.07 1.21
CBS 170915C00070000 C 09/15/17 70.0 0.36 0.54
CBS 170915C00072500 C 09/15/17 72.5 0.10 0.22
CBS 170915C00075000 C 09/15/17 75.0 0.00 0.11
CBS 170915C00077500 C 09/15/17 77.5 0.00 0.09
CBS 170915C00080000 C 09/15/17 80.0 0.00 0.07
CBS 170915C00085000 C 09/15/17 85.0 0.00 0.07
CBS 170915C00090000 C 09/15/17 90.0 0.00 0.05
CBS 170915C00095000 C 09/15/17 95.0 0.00 0.07
CBS 170915P00032500 P 09/15/17 32.5 0.00 0.11
CBS 170915P00035000 P 09/15/17 35.0 0.00 0.75
CBS 170915P00037500 P 09/15/17 37.5 0.00 0.75
CBS 170915P00040000 P 09/15/17 40.0 0.00 0.75
CBS 170915P00042500 P 09/15/17 42.5 0.00 0.10
CBS 170915P00045000 P 09/15/17 45.0 0.00 0.03
CBS 170915P00047500 P 09/15/17 47.5 0.00 0.10
CBS 170915P00050000 P 09/15/17 50.0 0.00 0.05
CBS 170915P00052500 P 09/15/17 52.5 0.00 0.08
CBS 170915P00055000 P 09/15/17 55.0 0.03 0.11
CBS 170915P00057500 P 09/15/17 57.5 0.06 0.17
CBS 170915P00060000 P 09/15/17 60.0 0.15 0.28
CBS 170915P00062500 P 09/15/17 62.5 0.40 0.51
CBS 170915P00065000 P 09/15/17 65.0 1.00 1.15
CBS 170915P00067500 P 09/15/17 67.5 2.15 2.38
CBS 170915P00070000 P 09/15/17 70.0 3.95 4.15
CBS 170915P00072500 P 09/15/17 72.5 5.40 6.65
CBS 170915P00075000 P 09/15/17 75.0 8.45 9.00
CBS 170915P00077500 P 09/15/17 77.5 10.65 11.50
CBS 170915P00080000 P 09/15/17 80.0 13.40 13.80
CBS 170915P00085000 P 09/15/17 85.0 17.80 19.70
CBS 170915P00090000 P 09/15/17 90.0 23.40 24.20
CBS 170915P00095000 P 09/15/17 95.0 28.10 29.05
CBS 170922C00050000 C 09/22/17 50.0 16.05 17.60
CBS 170922C00055000 C 09/22/17 55.0 11.00 12.05
CBS 170922C00057000 C 09/22/17 57.0 9.15 10.10
CBS 170922C00057500 C 09/22/17 57.5 8.60 9.65
CBS 170922C00058000 C 09/22/17 58.0 8.10 9.20
CBS 170922C00058500 C 09/22/17 58.5 7.65 8.90
CBS 170922C00059000 C 09/22/17 59.0 7.00 8.25
CBS 170922C00059500 C 09/22/17 59.5 6.70 7.85
CBS 170922C00060000 C 09/22/17 60.0 6.10 7.25
CBS 170922C00060500 C 09/22/17 60.5 6.05 6.50
CBS 170922C00061000 C 09/22/17 61.0 5.65 6.00
CBS 170922C00061500 C 09/22/17 61.5 5.25 5.60
CBS 170922C00062000 C 09/22/17 62.0 4.80 5.10
CBS 170922C00062500 C 09/22/17 62.5 4.40 4.85
CBS 170922C00063000 C 09/22/17 63.0 4.00 4.30
CBS 170922C00063500 C 09/22/17 63.5 3.60 3.90
CBS 170922C00064000 C 09/22/17 64.0 3.20 3.50
CBS 170922C00064500 C 09/22/17 64.5 2.88 3.15
CBS 170922C00065000 C 09/22/17 65.0 2.55 2.75
CBS 170922C00065500 C 09/22/17 65.5 2.24 2.44
CBS 170922C00066000 C 09/22/17 66.0 1.96 2.23
CBS 170922C00066500 C 09/22/17 66.5 1.69 1.91
CBS 170922C00067000 C 09/22/17 67.0 1.44 1.62
CBS 170922C00067500 C 09/22/17 67.5 1.22 1.41
CBS 170922C00068000 C 09/22/17 68.0 1.04 1.23
CBS 170922C00068500 C 09/22/17 68.5 0.87 1.04
CBS 170922C00069000 C 09/22/17 69.0 0.70 0.91
CBS 170922C00069500 C 09/22/17 69.5 0.58 0.75
CBS 170922C00070000 C 09/22/17 70.0 0.49 0.69
CBS 170922C00070500 C 09/22/17 70.5 0.38 0.59
CBS 170922C00071000 C 09/22/17 71.0 0.32 0.50
CBS 170922C00075000 C 09/22/17 75.0 0.06 0.23
CBS 170922P00050000 P 09/22/17 50.0 0.01 0.09
CBS 170922P00055000 P 09/22/17 55.0 0.06 0.14
CBS 170922P00057000 P 09/22/17 57.0 0.10 0.20
CBS 170922P00057500 P 09/22/17 57.5 0.12 0.22
CBS 170922P00058000 P 09/22/17 58.0 0.13 0.24
CBS 170922P00058500 P 09/22/17 58.5 0.16 0.27
CBS 170922P00059000 P 09/22/17 59.0 0.18 0.30
CBS 170922P00059500 P 09/22/17 59.5 0.19 0.33
CBS 170922P00060000 P 09/22/17 60.0 0.23 0.37
CBS 170922P00060500 P 09/22/17 60.5 0.27 0.43
CBS 170922P00061000 P 09/22/17 61.0 0.31 0.48
CBS 170922P00061500 P 09/22/17 61.5 0.38 0.55
CBS 170922P00062000 P 09/22/17 62.0 0.43 0.62
CBS 170922P00062500 P 09/22/17 62.5 0.51 0.71
CBS 170922P00063000 P 09/22/17 63.0 0.60 0.80
CBS 170922P00063500 P 09/22/17 63.5 0.71 0.88
CBS 170922P00064000 P 09/22/17 64.0 0.83 1.04
CBS 170922P00064500 P 09/22/17 64.5 0.97 1.18
CBS 170922P00065000 P 09/22/17 65.0 1.12 1.35
CBS 170922P00065500 P 09/22/17 65.5 1.32 1.55
CBS 170922P00066000 P 09/22/17 66.0 1.52 1.76
CBS 170922P00066500 P 09/22/17 66.5 1.75 1.99
CBS 170922P00067000 P 09/22/17 67.0 1.98 2.24
CBS 170922P00067500 P 09/22/17 67.5 2.27 2.56
CBS 170922P00068000 P 09/22/17 68.0 2.56 2.88
CBS 170922P00068500 P 09/22/17 68.5 2.89 3.15
CBS 170922P00069000 P 09/22/17 69.0 3.20 3.60
CBS 170922P00069500 P 09/22/17 69.5 3.60 3.90
CBS 170922P00070000 P 09/22/17 70.0 4.00 4.30
CBS 170922P00070500 P 09/22/17 70.5 4.40 4.70
CBS 170922P00071000 P 09/22/17 71.0 4.65 5.20
CBS 170922P00075000 P 09/22/17 75.0 7.80 9.40
CBS 170929C00057500 C 09/29/17 57.5 8.65 10.15
CBS 170929C00058000 C 09/29/17 58.0 8.05 9.40
CBS 170929C00058500 C 09/29/17 58.5 7.65 8.90
CBS 170929C00059000 C 09/29/17 59.0 7.25 8.45
CBS 170929C00059500 C 09/29/17 59.5 6.70 8.05
CBS 170929C00060000 C 09/29/17 60.0 6.70 7.05
CBS 170929C00060500 C 09/29/17 60.5 6.25 6.55
CBS 170929C00061000 C 09/29/17 61.0 5.70 6.10
CBS 170929C00061500 C 09/29/17 61.5 5.35 5.70
CBS 170929C00062000 C 09/29/17 62.0 4.90 5.25
CBS 170929C00062500 C 09/29/17 62.5 4.50 4.85
CBS 170929C00063000 C 09/29/17 63.0 4.10 4.45
CBS 170929C00063500 C 09/29/17 63.5 3.75 4.15
CBS 170929C00064000 C 09/29/17 64.0 3.35 3.80
CBS 170929C00064500 C 09/29/17 64.5 3.05 3.40
CBS 170929C00065000 C 09/29/17 65.0 2.69 3.00
CBS 170929C00065500 C 09/29/17 65.5 2.41 2.62
CBS 170929C00066000 C 09/29/17 66.0 2.12 2.35
CBS 170929C00066500 C 09/29/17 66.5 1.85 2.06
CBS 170929C00067000 C 09/29/17 67.0 1.61 1.81
CBS 170929C00067500 C 09/29/17 67.5 1.41 1.59
CBS 170929C00068000 C 09/29/17 68.0 1.21 1.41
CBS 170929C00068500 C 09/29/17 68.5 1.03 1.21
CBS 170929C00069000 C 09/29/17 69.0 0.87 1.05
CBS 170929C00069500 C 09/29/17 69.5 0.74 0.95
CBS 170929C00070000 C 09/29/17 70.0 0.60 0.79
CBS 170929C00070500 C 09/29/17 70.5 0.53 0.72
CBS 170929C00071000 C 09/29/17 71.0 0.40 0.62
CBS 170929C00071500 C 09/29/17 71.5 0.34 0.52
CBS 170929P00057500 P 09/29/17 57.5 0.16 0.27
CBS 170929P00058000 P 09/29/17 58.0 0.17 0.30
CBS 170929P00058500 P 09/29/17 58.5 0.18 0.33
CBS 170929P00059000 P 09/29/17 59.0 0.25 0.37
CBS 170929P00059500 P 09/29/17 59.5 0.25 0.42
CBS 170929P00060000 P 09/29/17 60.0 0.31 0.46
CBS 170929P00060500 P 09/29/17 60.5 0.36 0.53
CBS 170929P00061000 P 09/29/17 61.0 0.42 0.59
CBS 170929P00061500 P 09/29/17 61.5 0.47 0.65
CBS 170929P00062000 P 09/29/17 62.0 0.57 0.74
CBS 170929P00062500 P 09/29/17 62.5 0.65 0.84
CBS 170929P00063000 P 09/29/17 63.0 0.76 0.94
CBS 170929P00063500 P 09/29/17 63.5 0.84 1.06
CBS 170929P00064000 P 09/29/17 64.0 0.92 1.20
CBS 170929P00064500 P 09/29/17 64.5 1.09 1.34
CBS 170929P00065000 P 09/29/17 65.0 1.32 1.51
CBS 170929P00065500 P 09/29/17 65.5 1.50 1.71
CBS 170929P00066000 P 09/29/17 66.0 1.70 1.92
CBS 170929P00066500 P 09/29/17 66.5 1.92 2.16
CBS 170929P00067000 P 09/29/17 67.0 2.19 2.42
CBS 170929P00067500 P 09/29/17 67.5 2.46 2.69
CBS 170929P00068000 P 09/29/17 68.0 2.69 2.98
CBS 170929P00068500 P 09/29/17 68.5 3.05 3.35
CBS 170929P00069000 P 09/29/17 69.0 3.30 3.70
CBS 170929P00069500 P 09/29/17 69.5 3.75 4.00
CBS 170929P00070000 P 09/29/17 70.0 4.10 4.45
CBS 170929P00070500 P 09/29/17 70.5 4.50 4.90
CBS 170929P00071000 P 09/29/17 71.0 4.85 5.30
CBS 170929P00071500 P 09/29/17 71.5 5.20 5.65
CBS 171215C00040000 C 12/15/17 40.0 25.55 27.90
CBS 171215C00042500 C 12/15/17 42.5 22.75 25.55
CBS 171215C00045000 C 12/15/17 45.0 19.60 23.55
CBS 171215C00047500 C 12/15/17 47.5 18.20 20.05
CBS 171215C00050000 C 12/15/17 50.0 15.60 18.80
CBS 171215C00052500 C 12/15/17 52.5 13.40 15.30
CBS 171215C00055000 C 12/15/17 55.0 11.75 12.35
CBS 171215C00057500 C 12/15/17 57.5 9.55 10.00
CBS 171215C00060000 C 12/15/17 60.0 7.50 8.05
CBS 171215C00062500 C 12/15/17 62.5 5.75 6.10
CBS 171215C00065000 C 12/15/17 65.0 4.15 4.40
CBS 171215C00067500 C 12/15/17 67.5 2.81 3.05
CBS 171215C00070000 C 12/15/17 70.0 1.82 2.03
CBS 171215C00072500 C 12/15/17 72.5 1.10 1.29
CBS 171215C00075000 C 12/15/17 75.0 0.62 0.81
CBS 171215C00077500 C 12/15/17 77.5 0.38 0.50
CBS 171215C00080000 C 12/15/17 80.0 0.21 0.32
CBS 171215C00085000 C 12/15/17 85.0 0.06 0.16
CBS 171215C00090000 C 12/15/17 90.0 0.01 0.09
CBS 171215C00095000 C 12/15/17 95.0 0.00 0.08
CBS 171215P00040000 P 12/15/17 40.0 0.01 0.14
CBS 171215P00042500 P 12/15/17 42.5 0.06 0.18
CBS 171215P00045000 P 12/15/17 45.0 0.09 0.20
CBS 171215P00047500 P 12/15/17 47.5 0.07 0.28
CBS 171215P00050000 P 12/15/17 50.0 0.20 0.36
CBS 171215P00052500 P 12/15/17 52.5 0.36 0.49
CBS 171215P00055000 P 12/15/17 55.0 0.51 0.70
CBS 171215P00057500 P 12/15/17 57.5 0.80 0.91
CBS 171215P00060000 P 12/15/17 60.0 1.24 1.36
CBS 171215P00062500 P 12/15/17 62.5 1.87 2.04
CBS 171215P00065000 P 12/15/17 65.0 2.71 2.96
CBS 171215P00067500 P 12/15/17 67.5 3.95 4.20
CBS 171215P00070000 P 12/15/17 70.0 5.40 5.70
CBS 171215P00072500 P 12/15/17 72.5 7.10 7.50
CBS 171215P00075000 P 12/15/17 75.0 9.25 9.55
CBS 171215P00077500 P 12/15/17 77.5 11.50 11.80
CBS 171215P00080000 P 12/15/17 80.0 13.55 14.35
CBS 171215P00085000 P 12/15/17 85.0 16.75 19.80
CBS 171215P00090000 P 12/15/17 90.0 23.00 25.15
CBS 171215P00095000 P 12/15/17 95.0 27.75 29.60
CBS 180119C00022500 C 01/19/18 22.5 42.60 45.80
CBS 180119C00025000 C 01/19/18 25.0 39.30 43.60
CBS 180119C00027500 C 01/19/18 27.5 36.95 41.05
CBS 180119C00030000 C 01/19/18 30.0 35.75 37.50
CBS 180119C00032500 C 01/19/18 32.5 32.35 36.00
CBS 180119C00035000 C 01/19/18 35.0 29.45 33.00
CBS 180119C00037500 C 01/19/18 37.5 27.65 30.80
CBS 180119C00040000 C 01/19/18 40.0 25.65 27.55
CBS 180119C00042500 C 01/19/18 42.5 22.00 26.05
CBS 180119C00045000 C 01/19/18 45.0 21.25 21.85
CBS 180119C00047500 C 01/19/18 47.5 18.35 20.00
CBS 180119C00050000 C 01/19/18 50.0 16.35 17.30
CBS 180119C00052500 C 01/19/18 52.5 14.25 14.80
CBS 180119C00055000 C 01/19/18 55.0 12.05 12.35
CBS 180119C00057500 C 01/19/18 57.5 9.85 10.35
CBS 180119C00060000 C 01/19/18 60.0 7.85 8.20
CBS 180119C00062500 C 01/19/18 62.5 6.05 6.40
CBS 180119C00065000 C 01/19/18 65.0 4.45 4.85
CBS 180119C00067500 C 01/19/18 67.5 3.20 3.50
CBS 180119C00070000 C 01/19/18 70.0 2.15 2.47
CBS 180119C00072500 C 01/19/18 72.5 1.40 1.75
CBS 180119C00075000 C 01/19/18 75.0 0.89 1.04
CBS 180119C00077500 C 01/19/18 77.5 0.54 0.74
CBS 180119C00080000 C 01/19/18 80.0 0.31 0.48
CBS 180119C00085000 C 01/19/18 85.0 0.11 0.21
CBS 180119C00090000 C 01/19/18 90.0 0.03 0.13
CBS 180119C00095000 C 01/19/18 95.0 0.00 0.08
CBS 180119P00022500 P 01/19/18 22.5 0.00 0.20
CBS 180119P00025000 P 01/19/18 25.0 0.00 0.16
CBS 180119P00027500 P 01/19/18 27.5 0.00 0.18
CBS 180119P00030000 P 01/19/18 30.0 0.00 0.18
CBS 180119P00032500 P 01/19/18 32.5 0.00 0.75
CBS 180119P00035000 P 01/19/18 35.0 0.00 0.18
CBS 180119P00037500 P 01/19/18 37.5 0.05 0.17
CBS 180119P00040000 P 01/19/18 40.0 0.06 0.15
CBS 180119P00042500 P 01/19/18 42.5 0.10 0.20
CBS 180119P00045000 P 01/19/18 45.0 0.14 0.29
CBS 180119P00047500 P 01/19/18 47.5 0.24 0.36
CBS 180119P00050000 P 01/19/18 50.0 0.34 0.49
CBS 180119P00052500 P 01/19/18 52.5 0.50 0.71
CBS 180119P00055000 P 01/19/18 55.0 0.71 0.90
CBS 180119P00057500 P 01/19/18 57.5 1.07 1.21
CBS 180119P00060000 P 01/19/18 60.0 1.54 1.74
CBS 180119P00062500 P 01/19/18 62.5 2.22 2.47
CBS 180119P00065000 P 01/19/18 65.0 3.10 3.45
CBS 180119P00067500 P 01/19/18 67.5 4.35 4.65
CBS 180119P00070000 P 01/19/18 70.0 5.85 6.10
CBS 180119P00072500 P 01/19/18 72.5 7.55 7.85
CBS 180119P00075000 P 01/19/18 75.0 9.50 9.80
CBS 180119P00077500 P 01/19/18 77.5 11.60 11.90
CBS 180119P00080000 P 01/19/18 80.0 13.65 14.55
CBS 180119P00085000 P 01/19/18 85.0 18.00 19.40
CBS 180119P00090000 P 01/19/18 90.0 22.40 24.30
CBS 180119P00095000 P 01/19/18 95.0 27.60 29.50
CBS 180316C00037500 C 03/16/18 37.5 27.10 30.55
CBS 180316C00040000 C 03/16/18 40.0 24.35 28.30
CBS 180316C00042500 C 03/16/18 42.5 22.15 26.50
CBS 180316C00045000 C 03/16/18 45.0 19.65 24.00
CBS 180316C00047500 C 03/16/18 47.5 17.15 21.80
CBS 180316C00050000 C 03/16/18 50.0 14.75 18.30
CBS 180316C00055000 C 03/16/18 55.0 12.35 12.70
CBS 180316C00057500 C 03/16/18 57.5 10.25 10.70
CBS 180316C00060000 C 03/16/18 60.0 8.40 8.85
CBS 180316C00062500 C 03/16/18 62.5 6.70 7.10
CBS 180316C00065000 C 03/16/18 65.0 5.15 5.65
CBS 180316C00067500 C 03/16/18 67.5 3.85 4.35
CBS 180316C00070000 C 03/16/18 70.0 2.79 3.25
CBS 180316C00072500 C 03/16/18 72.5 2.00 2.40
CBS 180316C00075000 C 03/16/18 75.0 1.38 1.68
CBS 180316C00077500 C 03/16/18 77.5 0.90 1.18
CBS 180316C00080000 C 03/16/18 80.0 0.61 0.85
CBS 180316C00085000 C 03/16/18 85.0 0.25 0.40
CBS 180316C00090000 C 03/16/18 90.0 0.09 0.21
CBS 180316P00037500 P 03/16/18 37.5 0.07 0.28
CBS 180316P00040000 P 03/16/18 40.0 0.14 0.29
CBS 180316P00042500 P 03/16/18 42.5 0.19 0.43
CBS 180316P00045000 P 03/16/18 45.0 0.26 0.47
CBS 180316P00047500 P 03/16/18 47.5 0.39 0.63
CBS 180316P00050000 P 03/16/18 50.0 0.56 0.78
CBS 180316P00055000 P 03/16/18 55.0 1.11 1.36
CBS 180316P00057500 P 03/16/18 57.5 1.54 1.83
CBS 180316P00060000 P 03/16/18 60.0 2.12 2.51
CBS 180316P00062500 P 03/16/18 62.5 2.88 3.25
CBS 180316P00065000 P 03/16/18 65.0 3.80 4.25
CBS 180316P00067500 P 03/16/18 67.5 5.00 5.45
CBS 180316P00070000 P 03/16/18 70.0 6.45 6.90
CBS 180316P00072500 P 03/16/18 72.5 8.05 8.55
CBS 180316P00075000 P 03/16/18 75.0 9.85 10.40
CBS 180316P00077500 P 03/16/18 77.5 11.95 12.35
CBS 180316P00080000 P 03/16/18 80.0 14.05 14.50
CBS 180316P00085000 P 03/16/18 85.0 17.00 20.60
CBS 180316P00090000 P 03/16/18 90.0 22.00 25.30
CBS 190118C00030000 C 01/18/19 30.0 34.15 39.00
CBS 190118C00032500 C 01/18/19 32.5 31.70 36.50
CBS 190118C00035000 C 01/18/19 35.0 29.30 34.00
CBS 190118C00037500 C 01/18/19 37.5 27.10 31.70
CBS 190118C00040000 C 01/18/19 40.0 25.40 29.00
CBS 190118C00042500 C 01/18/19 42.5 23.00 26.65
CBS 190118C00045000 C 01/18/19 45.0 22.35 22.90
CBS 190118C00047500 C 01/18/19 47.5 20.00 20.90
CBS 190118C00050000 C 01/18/19 50.0 18.15 18.55
CBS 190118C00052500 C 01/18/19 52.5 16.20 16.85
CBS 190118C00055000 C 01/18/19 55.0 14.30 14.85
CBS 190118C00057500 C 01/18/19 57.5 12.55 13.10
CBS 190118C00060000 C 01/18/19 60.0 10.85 11.45
CBS 190118C00062500 C 01/18/19 62.5 9.30 9.75
CBS 190118C00065000 C 01/18/19 65.0 7.70 8.50
CBS 190118C00067500 C 01/18/19 67.5 6.45 7.20
CBS 190118C00070000 C 01/18/19 70.0 5.30 6.05
CBS 190118C00072500 C 01/18/19 72.5 4.35 5.05
CBS 190118C00075000 C 01/18/19 75.0 3.55 4.20
CBS 190118C00077500 C 01/18/19 77.5 2.79 3.50
CBS 190118C00080000 C 01/18/19 80.0 2.25 2.85
CBS 190118C00085000 C 01/18/19 85.0 1.35 1.83
CBS 190118C00090000 C 01/18/19 90.0 0.80 1.18
CBS 190118C00095000 C 01/18/19 95.0 0.49 0.81
CBS 190118C00100000 C 01/18/19 100.0 0.22 0.52
CBS 190118P00030000 P 01/18/19 30.0 0.25 0.52
CBS 190118P00032500 P 01/18/19 32.5 0.34 0.60
CBS 190118P00035000 P 01/18/19 35.0 0.45 0.70
CBS 190118P00037500 P 01/18/19 37.5 0.53 0.89
CBS 190118P00040000 P 01/18/19 40.0 0.68 1.06
CBS 190118P00042500 P 01/18/19 42.5 0.81 1.29
CBS 190118P00045000 P 01/18/19 45.0 1.14 1.46
CBS 190118P00047500 P 01/18/19 47.5 1.44 1.82
CBS 190118P00050000 P 01/18/19 50.0 1.80 2.21
CBS 190118P00052500 P 01/18/19 52.5 2.27 2.74
CBS 190118P00055000 P 01/18/19 55.0 2.76 3.30
CBS 190118P00057500 P 01/18/19 57.5 3.45 4.05
CBS 190118P00060000 P 01/18/19 60.0 4.20 4.80
CBS 190118P00062500 P 01/18/19 62.5 5.20 5.75
CBS 190118P00065000 P 01/18/19 65.0 6.10 6.80
CBS 190118P00067500 P 01/18/19 67.5 7.35 7.70
CBS 190118P00070000 P 01/18/19 70.0 8.75 9.30
CBS 190118P00072500 P 01/18/19 72.5 10.20 10.80
CBS 190118P00075000 P 01/18/19 75.0 11.55 12.35
CBS 190118P00077500 P 01/18/19 77.5 13.50 14.20
CBS 190118P00080000 P 01/18/19 80.0 15.45 16.05
CBS 190118P00085000 P 01/18/19 85.0 19.25 20.10
CBS 190118P00090000 P 01/18/19 90.0 23.90 24.45
CBS 190118P00095000 P 01/18/19 95.0 27.30 30.10
CBS 190118P00100000 P 01/18/19 100.0 31.30 36.00

OPRA data is delayed 15 minutes.