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 (2015-05-08)Premium Content

Cbs Corp (CBS)
As of Jul 29 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBS 150731C00045000 C 07/31/15 45.0 7.30 8.45
CBS 150731C00045500 C 07/31/15 45.5 6.80 7.95
CBS 150731C00046000 C 07/31/15 46.0 6.35 7.10
CBS 150731C00046500 C 07/31/15 46.5 5.85 6.70
CBS 150731C00047000 C 07/31/15 47.0 5.30 6.10
CBS 150731C00047500 C 07/31/15 47.5 4.80 5.60
CBS 150731C00048000 C 07/31/15 48.0 4.30 5.20
CBS 150731C00048500 C 07/31/15 48.5 3.85 4.60
CBS 150731C00049000 C 07/31/15 49.0 3.35 4.20
CBS 150731C00049500 C 07/31/15 49.5 3.00 3.30
CBS 150731C00050000 C 07/31/15 50.0 2.45 2.77
CBS 150731C00050500 C 07/31/15 50.5 2.04 2.34
CBS 150731C00051000 C 07/31/15 51.0 1.55 1.80
CBS 150731C00051500 C 07/31/15 51.5 1.20 1.27
CBS 150731C00052000 C 07/31/15 52.0 0.78 0.85
CBS 150731C00052500 C 07/31/15 52.5 0.47 0.51
CBS 150731C00053000 C 07/31/15 53.0 0.25 0.29
CBS 150731C00053500 C 07/31/15 53.5 0.13 0.16
CBS 150731C00054000 C 07/31/15 54.0 0.07 0.09
CBS 150731C00054500 C 07/31/15 54.5 0.04 0.06
CBS 150731C00055000 C 07/31/15 55.0 0.03 0.09
CBS 150731C00055500 C 07/31/15 55.5 0.02 0.04
CBS 150731C00056000 C 07/31/15 56.0 0.02 0.04
CBS 150731C00056500 C 07/31/15 56.5 0.01 0.03
CBS 150731C00057000 C 07/31/15 57.0 0.01 0.03
CBS 150731C00057500 C 07/31/15 57.5 0.00 0.05
CBS 150731C00058000 C 07/31/15 58.0 0.00 0.04
CBS 150731C00058500 C 07/31/15 58.5 0.00 0.05
CBS 150731C00059000 C 07/31/15 59.0 0.00 0.04
CBS 150731C00059500 C 07/31/15 59.5 0.00 0.04
CBS 150731C00060000 C 07/31/15 60.0 0.00 0.13
CBS 150731C00060500 C 07/31/15 60.5 0.00 0.13
CBS 150731C00061000 C 07/31/15 61.0 0.00 0.13
CBS 150731C00061500 C 07/31/15 61.5 0.00 0.13
CBS 150731C00062000 C 07/31/15 62.0 0.00 0.13
CBS 150731C00062500 C 07/31/15 62.5 0.00 0.13
CBS 150731C00063000 C 07/31/15 63.0 0.00 0.13
CBS 150731C00063500 C 07/31/15 63.5 0.00 0.17
CBS 150731C00064000 C 07/31/15 64.0 0.00 0.17
CBS 150731C00064500 C 07/31/15 64.5 0.00 0.17
CBS 150731C00065000 C 07/31/15 65.0 0.00 0.17
CBS 150731C00065500 C 07/31/15 65.5 0.00 0.17
CBS 150731C00066000 C 07/31/15 66.0 0.00 0.17
CBS 150731C00066500 C 07/31/15 66.5 0.00 0.17
CBS 150731C00067000 C 07/31/15 67.0 0.00 0.17
CBS 150731C00068000 C 07/31/15 68.0 0.00 0.17
CBS 150731C00070000 C 07/31/15 70.0 0.00 0.21
CBS 150731C00075000 C 07/31/15 75.0 0.00 0.24
CBS 150731C00080000 C 07/31/15 80.0 0.00 0.50
CBS 150731P00045000 P 07/31/15 45.0 0.00 0.18
CBS 150731P00045500 P 07/31/15 45.5 0.00 0.25
CBS 150731P00046000 P 07/31/15 46.0 0.00 0.29
CBS 150731P00046500 P 07/31/15 46.5 0.00 0.05
CBS 150731P00047000 P 07/31/15 47.0 0.00 0.05
CBS 150731P00047500 P 07/31/15 47.5 0.00 0.03
CBS 150731P00048000 P 07/31/15 48.0 0.00 0.05
CBS 150731P00048500 P 07/31/15 48.5 0.00 0.05
CBS 150731P00049000 P 07/31/15 49.0 0.00 0.06
CBS 150731P00049500 P 07/31/15 49.5 0.01 0.06
CBS 150731P00050000 P 07/31/15 50.0 0.01 0.10
CBS 150731P00050500 P 07/31/15 50.5 0.01 0.09
CBS 150731P00051000 P 07/31/15 51.0 0.05 0.07
CBS 150731P00051500 P 07/31/15 51.5 0.09 0.12
CBS 150731P00052000 P 07/31/15 52.0 0.19 0.22
CBS 150731P00052500 P 07/31/15 52.5 0.37 0.39
CBS 150731P00053000 P 07/31/15 53.0 0.62 0.70
CBS 150731P00053500 P 07/31/15 53.5 1.00 1.05
CBS 150731P00054000 P 07/31/15 54.0 1.35 1.54
CBS 150731P00054500 P 07/31/15 54.5 1.84 2.06
CBS 150731P00055000 P 07/31/15 55.0 2.36 2.53
CBS 150731P00055500 P 07/31/15 55.5 2.80 2.98
CBS 150731P00056000 P 07/31/15 56.0 2.95 3.55
CBS 150731P00056500 P 07/31/15 56.5 3.35 4.20
CBS 150731P00057000 P 07/31/15 57.0 3.90 4.55
CBS 150731P00057500 P 07/31/15 57.5 4.35 5.20
CBS 150731P00058000 P 07/31/15 58.0 4.85 5.70
CBS 150731P00058500 P 07/31/15 58.5 5.05 6.10
CBS 150731P00059000 P 07/31/15 59.0 5.85 6.70
CBS 150731P00059500 P 07/31/15 59.5 6.25 7.20
CBS 150731P00060000 P 07/31/15 60.0 6.30 7.80
CBS 150731P00060500 P 07/31/15 60.5 6.65 8.50
CBS 150731P00061000 P 07/31/15 61.0 7.10 9.15
CBS 150731P00061500 P 07/31/15 61.5 7.80 9.45
CBS 150731P00062000 P 07/31/15 62.0 7.80 10.15
CBS 150731P00062500 P 07/31/15 62.5 7.90 10.15
CBS 150731P00063000 P 07/31/15 63.0 8.40 10.65
CBS 150731P00063500 P 07/31/15 63.5 8.85 11.05
CBS 150731P00064000 P 07/31/15 64.0 9.80 11.60
CBS 150731P00064500 P 07/31/15 64.5 9.90 12.15
CBS 150731P00065000 P 07/31/15 65.0 10.50 12.65
CBS 150731P00065500 P 07/31/15 65.5 11.00 13.10
CBS 150731P00066000 P 07/31/15 66.0 11.60 13.60
CBS 150731P00066500 P 07/31/15 66.5 12.05 14.15
CBS 150731P00067000 P 07/31/15 67.0 12.40 14.65
CBS 150731P00068000 P 07/31/15 68.0 13.55 15.60
CBS 150731P00070000 P 07/31/15 70.0 15.45 17.60
CBS 150731P00075000 P 07/31/15 75.0 20.40 22.60
CBS 150731P00080000 P 07/31/15 80.0 25.40 27.70
CBS 150807C00045000 C 08/07/15 45.0 7.35 8.30
CBS 150807C00045500 C 08/07/15 45.5 6.85 7.65
CBS 150807C00046000 C 08/07/15 46.0 6.40 7.20
CBS 150807C00046500 C 08/07/15 46.5 5.90 6.70
CBS 150807C00047000 C 08/07/15 47.0 5.45 6.20
CBS 150807C00047500 C 08/07/15 47.5 4.95 5.75
CBS 150807C00048000 C 08/07/15 48.0 4.50 5.25
CBS 150807C00048500 C 08/07/15 48.5 4.05 4.75
CBS 150807C00049000 C 08/07/15 49.0 3.65 4.30
CBS 150807C00049500 C 08/07/15 49.5 3.15 3.90
CBS 150807C00050000 C 08/07/15 50.0 2.87 3.05
CBS 150807C00050500 C 08/07/15 50.5 2.41 2.79
CBS 150807C00051000 C 08/07/15 51.0 2.12 2.24
CBS 150807C00051500 C 08/07/15 51.5 1.79 1.89
CBS 150807C00052000 C 08/07/15 52.0 1.40 1.57
CBS 150807C00052500 C 08/07/15 52.5 1.23 1.28
CBS 150807C00053000 C 08/07/15 53.0 1.00 1.04
CBS 150807C00053500 C 08/07/15 53.5 0.75 0.89
CBS 150807C00054000 C 08/07/15 54.0 0.65 0.68
CBS 150807C00054500 C 08/07/15 54.5 0.50 0.61
CBS 150807C00055000 C 08/07/15 55.0 0.43 0.45
CBS 150807C00055500 C 08/07/15 55.5 0.34 0.44
CBS 150807C00056000 C 08/07/15 56.0 0.22 0.41
CBS 150807C00056500 C 08/07/15 56.5 0.23 0.52
CBS 150807C00057000 C 08/07/15 57.0 0.19 0.47
CBS 150807C00057500 C 08/07/15 57.5 0.16 0.28
CBS 150807C00058000 C 08/07/15 58.0 0.12 0.32
CBS 150807C00058500 C 08/07/15 58.5 0.09 0.35
CBS 150807C00059000 C 08/07/15 59.0 0.07 0.36
CBS 150807C00059500 C 08/07/15 59.5 0.07 0.26
CBS 150807C00060000 C 08/07/15 60.0 0.04 0.18
CBS 150807C00060500 C 08/07/15 60.5 0.03 0.15
CBS 150807C00061000 C 08/07/15 61.0 0.04 0.15
CBS 150807C00061500 C 08/07/15 61.5 0.03 0.27
CBS 150807C00062000 C 08/07/15 62.0 0.03 0.24
CBS 150807C00062500 C 08/07/15 62.5 0.03 0.17
CBS 150807C00063000 C 08/07/15 63.0 0.01 0.24
CBS 150807C00063500 C 08/07/15 63.5 0.02 0.17
CBS 150807C00064000 C 08/07/15 64.0 0.02 0.15
CBS 150807C00065000 C 08/07/15 65.0 0.01 0.18
CBS 150807C00066000 C 08/07/15 66.0 0.01 0.13
CBS 150807C00067000 C 08/07/15 67.0 0.01 0.26
CBS 150807C00070000 C 08/07/15 70.0 0.00 0.14
CBS 150807C00075000 C 08/07/15 75.0 0.01 0.13
CBS 150807P00045000 P 08/07/15 45.0 0.00 0.22
CBS 150807P00045500 P 08/07/15 45.5 0.02 0.24
CBS 150807P00046000 P 08/07/15 46.0 0.02 0.27
CBS 150807P00046500 P 08/07/15 46.5 0.04 0.30
CBS 150807P00047000 P 08/07/15 47.0 0.05 0.28
CBS 150807P00047500 P 08/07/15 47.5 0.06 0.31
CBS 150807P00048000 P 08/07/15 48.0 0.10 0.32
CBS 150807P00048500 P 08/07/15 48.5 0.14 0.33
CBS 150807P00049000 P 08/07/15 49.0 0.15 0.41
CBS 150807P00049500 P 08/07/15 49.5 0.27 0.30
CBS 150807P00050000 P 08/07/15 50.0 0.28 0.41
CBS 150807P00050500 P 08/07/15 50.5 0.43 0.48
CBS 150807P00051000 P 08/07/15 51.0 0.55 0.60
CBS 150807P00051500 P 08/07/15 51.5 0.70 0.74
CBS 150807P00052000 P 08/07/15 52.0 0.87 0.95
CBS 150807P00052500 P 08/07/15 52.5 1.11 1.15
CBS 150807P00053000 P 08/07/15 53.0 1.36 1.48
CBS 150807P00053500 P 08/07/15 53.5 1.43 1.77
CBS 150807P00054000 P 08/07/15 54.0 1.96 2.11
CBS 150807P00054500 P 08/07/15 54.5 2.37 2.50
CBS 150807P00055000 P 08/07/15 55.0 2.76 3.05
CBS 150807P00055500 P 08/07/15 55.5 3.05 3.50
CBS 150807P00056000 P 08/07/15 56.0 3.40 3.90
CBS 150807P00056500 P 08/07/15 56.5 3.70 4.25
CBS 150807P00057000 P 08/07/15 57.0 4.45 4.75
CBS 150807P00057500 P 08/07/15 57.5 4.60 5.25
CBS 150807P00058000 P 08/07/15 58.0 5.05 5.75
CBS 150807P00058500 P 08/07/15 58.5 5.60 6.25
CBS 150807P00059000 P 08/07/15 59.0 6.00 6.75
CBS 150807P00059500 P 08/07/15 59.5 6.55 7.25
CBS 150807P00060000 P 08/07/15 60.0 7.10 7.70
CBS 150807P00060500 P 08/07/15 60.5 7.45 8.20
CBS 150807P00061000 P 08/07/15 61.0 7.95 8.70
CBS 150807P00061500 P 08/07/15 61.5 8.45 9.20
CBS 150807P00062000 P 08/07/15 62.0 8.95 9.70
CBS 150807P00062500 P 08/07/15 62.5 8.15 11.40
CBS 150807P00063000 P 08/07/15 63.0 8.60 11.90
CBS 150807P00063500 P 08/07/15 63.5 9.10 12.40
CBS 150807P00064000 P 08/07/15 64.0 9.60 12.90
CBS 150807P00065000 P 08/07/15 65.0 10.60 13.90
CBS 150807P00066000 P 08/07/15 66.0 11.60 13.70
CBS 150807P00067000 P 08/07/15 67.0 13.35 14.95
CBS 150807P00070000 P 08/07/15 70.0 16.40 18.00
CBS 150807P00075000 P 08/07/15 75.0 20.45 22.75
CBS 150814C00045000 C 08/14/15 45.0 7.40 8.40
CBS 150814C00046000 C 08/14/15 46.0 6.45 7.20
CBS 150814C00047000 C 08/14/15 47.0 5.50 6.25
CBS 150814C00048000 C 08/14/15 48.0 4.55 5.30
CBS 150814C00048500 C 08/14/15 48.5 4.15 4.80
CBS 150814C00049000 C 08/14/15 49.0 3.75 4.20
CBS 150814C00049500 C 08/14/15 49.5 3.35 3.95
CBS 150814C00050000 C 08/14/15 50.0 2.92 3.25
CBS 150814C00050500 C 08/14/15 50.5 2.58 2.82
CBS 150814C00051000 C 08/14/15 51.0 2.21 2.45
CBS 150814C00051500 C 08/14/15 51.5 1.90 2.12
CBS 150814C00052000 C 08/14/15 52.0 1.66 1.75
CBS 150814C00052500 C 08/14/15 52.5 1.38 1.47
CBS 150814C00053000 C 08/14/15 53.0 1.10 1.28
CBS 150814C00053500 C 08/14/15 53.5 0.90 1.14
CBS 150814C00054000 C 08/14/15 54.0 0.78 0.85
CBS 150814C00054500 C 08/14/15 54.5 0.64 0.70
CBS 150814C00055000 C 08/14/15 55.0 0.53 0.60
CBS 150814C00055500 C 08/14/15 55.5 0.44 0.49
CBS 150814C00056000 C 08/14/15 56.0 0.37 0.50
CBS 150814C00056500 C 08/14/15 56.5 0.23 0.53
CBS 150814C00057000 C 08/14/15 57.0 0.20 0.41
CBS 150814C00057500 C 08/14/15 57.5 0.11 0.30
CBS 150814C00058000 C 08/14/15 58.0 0.16 0.37
CBS 150814C00058500 C 08/14/15 58.5 0.14 0.32
CBS 150814C00059000 C 08/14/15 59.0 0.12 0.31
CBS 150814C00059500 C 08/14/15 59.5 0.09 0.29
CBS 150814C00060000 C 08/14/15 60.0 0.09 0.24
CBS 150814C00060500 C 08/14/15 60.5 0.08 0.23
CBS 150814C00061000 C 08/14/15 61.0 0.06 0.25
CBS 150814C00061500 C 08/14/15 61.5 0.06 0.24
CBS 150814C00062000 C 08/14/15 62.0 0.05 0.22
CBS 150814C00062500 C 08/14/15 62.5 0.05 0.18
CBS 150814C00063000 C 08/14/15 63.0 0.04 0.18
CBS 150814C00064000 C 08/14/15 64.0 0.04 0.13
CBS 150814C00065000 C 08/14/15 65.0 0.02 0.15
CBS 150814C00070000 C 08/14/15 70.0 0.01 0.14
CBS 150814C00075000 C 08/14/15 75.0 0.01 0.14
CBS 150814P00045000 P 08/14/15 45.0 0.01 0.24
CBS 150814P00046000 P 08/14/15 46.0 0.05 0.22
CBS 150814P00047000 P 08/14/15 47.0 0.09 0.29
CBS 150814P00048000 P 08/14/15 48.0 0.15 0.38
CBS 150814P00048500 P 08/14/15 48.5 0.20 0.40
CBS 150814P00049000 P 08/14/15 49.0 0.29 0.37
CBS 150814P00049500 P 08/14/15 49.5 0.37 0.41
CBS 150814P00050000 P 08/14/15 50.0 0.39 0.53
CBS 150814P00050500 P 08/14/15 50.5 0.57 0.61
CBS 150814P00051000 P 08/14/15 51.0 0.70 0.74
CBS 150814P00051500 P 08/14/15 51.5 0.86 0.91
CBS 150814P00052000 P 08/14/15 52.0 1.05 1.10
CBS 150814P00052500 P 08/14/15 52.5 1.27 1.34
CBS 150814P00053000 P 08/14/15 53.0 1.51 1.63
CBS 150814P00053500 P 08/14/15 53.5 1.82 1.98
CBS 150814P00054000 P 08/14/15 54.0 2.01 2.26
CBS 150814P00054500 P 08/14/15 54.5 2.50 2.65
CBS 150814P00055000 P 08/14/15 55.0 2.88 3.15
CBS 150814P00055500 P 08/14/15 55.5 3.20 3.55
CBS 150814P00056000 P 08/14/15 56.0 3.60 3.90
CBS 150814P00056500 P 08/14/15 56.5 4.00 4.30
CBS 150814P00057000 P 08/14/15 57.0 4.25 4.75
CBS 150814P00057500 P 08/14/15 57.5 4.75 5.25
CBS 150814P00058000 P 08/14/15 58.0 5.10 5.75
CBS 150814P00058500 P 08/14/15 58.5 5.60 6.25
CBS 150814P00059000 P 08/14/15 59.0 6.05 6.80
CBS 150814P00059500 P 08/14/15 59.5 6.55 7.25
CBS 150814P00060000 P 08/14/15 60.0 7.00 7.70
CBS 150814P00060500 P 08/14/15 60.5 7.50 8.35
CBS 150814P00061000 P 08/14/15 61.0 8.00 8.80
CBS 150814P00061500 P 08/14/15 61.5 8.45 9.30
CBS 150814P00062000 P 08/14/15 62.0 8.80 9.80
CBS 150814P00062500 P 08/14/15 62.5 8.10 11.40
CBS 150814P00063000 P 08/14/15 63.0 8.60 11.90
CBS 150814P00064000 P 08/14/15 64.0 9.60 11.75
CBS 150814P00065000 P 08/14/15 65.0 10.60 13.90
CBS 150814P00070000 P 08/14/15 70.0 15.60 18.90
CBS 150814P00075000 P 08/14/15 75.0 20.60 22.95
CBS 150821C00030000 C 08/21/15 30.0 20.90 24.50
CBS 150821C00032500 C 08/21/15 32.5 18.70 22.10
CBS 150821C00035000 C 08/21/15 35.0 16.20 19.50
CBS 150821C00037500 C 08/21/15 37.5 13.70 17.00
CBS 150821C00040000 C 08/21/15 40.0 11.20 14.55
CBS 150821C00042500 C 08/21/15 42.5 8.75 12.05
CBS 150821C00045000 C 08/21/15 45.0 7.40 8.40
CBS 150821C00045500 C 08/21/15 45.5 6.95 7.75
CBS 150821C00046000 C 08/21/15 46.0 6.45 7.25
CBS 150821C00046500 C 08/21/15 46.5 6.00 6.75
CBS 150821C00047000 C 08/21/15 47.0 5.55 6.30
CBS 150821C00047500 C 08/21/15 47.5 5.10 5.85
CBS 150821C00048000 C 08/21/15 48.0 4.65 5.40
CBS 150821C00048500 C 08/21/15 48.5 4.30 4.85
CBS 150821C00049000 C 08/21/15 49.0 3.90 4.10
CBS 150821C00049500 C 08/21/15 49.5 3.50 3.75
CBS 150821C00050000 C 08/21/15 50.0 3.10 3.35
CBS 150821C00050500 C 08/21/15 50.5 2.79 2.95
CBS 150821C00051000 C 08/21/15 51.0 2.42 2.56
CBS 150821C00051500 C 08/21/15 51.5 2.07 2.19
CBS 150821C00052000 C 08/21/15 52.0 1.83 1.89
CBS 150821C00052500 C 08/21/15 52.5 1.57 1.60
CBS 150821C00053000 C 08/21/15 53.0 1.33 1.36
CBS 150821C00053500 C 08/21/15 53.5 1.12 1.15
CBS 150821C00054000 C 08/21/15 54.0 0.94 0.97
CBS 150821C00054500 C 08/21/15 54.5 0.79 0.82
CBS 150821C00055000 C 08/21/15 55.0 0.66 0.69
CBS 150821C00055500 C 08/21/15 55.5 0.55 0.58
CBS 150821C00056000 C 08/21/15 56.0 0.46 0.49
CBS 150821C00056500 C 08/21/15 56.5 0.39 0.42
CBS 150821C00057000 C 08/21/15 57.0 0.34 0.36
CBS 150821C00057500 C 08/21/15 57.5 0.28 0.31
CBS 150821C00058000 C 08/21/15 58.0 0.24 0.27
CBS 150821C00058500 C 08/21/15 58.5 0.21 0.23
CBS 150821C00059000 C 08/21/15 59.0 0.18 0.21
CBS 150821C00059500 C 08/21/15 59.5 0.16 0.18
CBS 150821C00060000 C 08/21/15 60.0 0.14 0.16
CBS 150821C00060500 C 08/21/15 60.5 0.13 0.15
CBS 150821C00061000 C 08/21/15 61.0 0.11 0.13
CBS 150821C00061500 C 08/21/15 61.5 0.10 0.13
CBS 150821C00062000 C 08/21/15 62.0 0.09 0.12
CBS 150821C00062500 C 08/21/15 62.5 0.08 0.10
CBS 150821C00063000 C 08/21/15 63.0 0.08 0.11
CBS 150821C00063500 C 08/21/15 63.5 0.07 0.09
CBS 150821C00064000 C 08/21/15 64.0 0.06 0.09
CBS 150821C00064500 C 08/21/15 64.5 0.06 0.11
CBS 150821C00065000 C 08/21/15 65.0 0.06 0.09
CBS 150821C00065500 C 08/21/15 65.5 0.05 0.10
CBS 150821C00066000 C 08/21/15 66.0 0.05 0.07
CBS 150821C00066500 C 08/21/15 66.5 0.05 0.09
CBS 150821C00067000 C 08/21/15 67.0 0.04 0.13
CBS 150821C00067500 C 08/21/15 67.5 0.03 0.14
CBS 150821C00068000 C 08/21/15 68.0 0.03 0.13
CBS 150821C00068500 C 08/21/15 68.5 0.03 0.13
CBS 150821C00069000 C 08/21/15 69.0 0.03 0.13
CBS 150821C00069500 C 08/21/15 69.5 0.03 0.13
CBS 150821C00070000 C 08/21/15 70.0 0.01 0.16
CBS 150821C00071000 C 08/21/15 71.0 0.02 0.14
CBS 150821C00072000 C 08/21/15 72.0 0.02 0.14
CBS 150821C00073000 C 08/21/15 73.0 0.02 0.13
CBS 150821C00074000 C 08/21/15 74.0 0.01 0.15
CBS 150821C00075000 C 08/21/15 75.0 0.04 0.13
CBS 150821C00076000 C 08/21/15 76.0 0.01 0.16
CBS 150821C00077000 C 08/21/15 77.0 0.01 0.15
CBS 150821C00078000 C 08/21/15 78.0 0.01 0.18
CBS 150821C00080000 C 08/21/15 80.0 0.01 0.16
CBS 150821C00085000 C 08/21/15 85.0 0.00 0.03
CBS 150821P00030000 P 08/21/15 30.0 0.00 0.42
CBS 150821P00032500 P 08/21/15 32.5 0.00 0.43
CBS 150821P00035000 P 08/21/15 35.0 0.00 0.43
CBS 150821P00037500 P 08/21/15 37.5 0.00 0.25
CBS 150821P00040000 P 08/21/15 40.0 0.01 0.07
CBS 150821P00042500 P 08/21/15 42.5 0.04 0.07
CBS 150821P00045000 P 08/21/15 45.0 0.09 0.11
CBS 150821P00045500 P 08/21/15 45.5 0.11 0.13
CBS 150821P00046000 P 08/21/15 46.0 0.12 0.15
CBS 150821P00046500 P 08/21/15 46.5 0.15 0.17
CBS 150821P00047000 P 08/21/15 47.0 0.18 0.20
CBS 150821P00047500 P 08/21/15 47.5 0.21 0.24
CBS 150821P00048000 P 08/21/15 48.0 0.26 0.28
CBS 150821P00048500 P 08/21/15 48.5 0.31 0.34
CBS 150821P00049000 P 08/21/15 49.0 0.38 0.40
CBS 150821P00049500 P 08/21/15 49.5 0.46 0.49
CBS 150821P00050000 P 08/21/15 50.0 0.56 0.59
CBS 150821P00050500 P 08/21/15 50.5 0.68 0.72
CBS 150821P00051000 P 08/21/15 51.0 0.83 0.86
CBS 150821P00051500 P 08/21/15 51.5 1.00 1.03
CBS 150821P00052000 P 08/21/15 52.0 1.20 1.23
CBS 150821P00052500 P 08/21/15 52.5 1.43 1.46
CBS 150821P00053000 P 08/21/15 53.0 1.68 1.73
CBS 150821P00053500 P 08/21/15 53.5 1.96 2.03
CBS 150821P00054000 P 08/21/15 54.0 2.28 2.40
CBS 150821P00054500 P 08/21/15 54.5 2.62 2.75
CBS 150821P00055000 P 08/21/15 55.0 3.00 3.15
CBS 150821P00055500 P 08/21/15 55.5 3.30 3.50
CBS 150821P00056000 P 08/21/15 56.0 3.80 3.95
CBS 150821P00056500 P 08/21/15 56.5 4.20 4.35
CBS 150821P00057000 P 08/21/15 57.0 4.50 4.90
CBS 150821P00057500 P 08/21/15 57.5 4.80 5.50
CBS 150821P00058000 P 08/21/15 58.0 5.25 5.95
CBS 150821P00058500 P 08/21/15 58.5 5.65 6.30
CBS 150821P00059000 P 08/21/15 59.0 6.10 6.75
CBS 150821P00059500 P 08/21/15 59.5 6.60 7.35
CBS 150821P00060000 P 08/21/15 60.0 7.05 7.85
CBS 150821P00060500 P 08/21/15 60.5 7.55 8.30
CBS 150821P00061000 P 08/21/15 61.0 8.00 8.80
CBS 150821P00061500 P 08/21/15 61.5 8.50 9.30
CBS 150821P00062000 P 08/21/15 62.0 8.95 9.80
CBS 150821P00062500 P 08/21/15 62.5 8.10 11.40
CBS 150821P00063000 P 08/21/15 63.0 8.60 10.75
CBS 150821P00063500 P 08/21/15 63.5 9.10 12.40
CBS 150821P00064000 P 08/21/15 64.0 9.60 12.90
CBS 150821P00064500 P 08/21/15 64.5 10.10 13.40
CBS 150821P00065000 P 08/21/15 65.0 10.60 13.90
CBS 150821P00065500 P 08/21/15 65.5 11.10 13.25
CBS 150821P00066000 P 08/21/15 66.0 11.60 14.90
CBS 150821P00066500 P 08/21/15 66.5 12.10 15.40
CBS 150821P00067000 P 08/21/15 67.0 12.60 15.90
CBS 150821P00067500 P 08/21/15 67.5 13.10 16.45
CBS 150821P00068000 P 08/21/15 68.0 13.60 16.90
CBS 150821P00068500 P 08/21/15 68.5 14.10 17.40
CBS 150821P00069000 P 08/21/15 69.0 14.60 17.90
CBS 150821P00069500 P 08/21/15 69.5 15.10 18.40
CBS 150821P00070000 P 08/21/15 70.0 15.55 18.90
CBS 150821P00071000 P 08/21/15 71.0 16.60 19.90
CBS 150821P00072000 P 08/21/15 72.0 17.50 20.90
CBS 150821P00073000 P 08/21/15 73.0 18.50 21.90
CBS 150821P00074000 P 08/21/15 74.0 19.60 22.85
CBS 150821P00075000 P 08/21/15 75.0 20.55 22.95
CBS 150821P00076000 P 08/21/15 76.0 21.60 23.95
CBS 150821P00077000 P 08/21/15 77.0 22.60 24.95
CBS 150821P00078000 P 08/21/15 78.0 23.60 25.95
CBS 150821P00080000 P 08/21/15 80.0 25.45 27.95
CBS 150821P00085000 P 08/21/15 85.0 30.60 32.80
CBS 150828C00040000 C 08/28/15 40.0 11.30 14.60
CBS 150828C00045000 C 08/28/15 45.0 7.45 8.50
CBS 150828C00046000 C 08/28/15 46.0 6.50 7.35
CBS 150828C00047000 C 08/28/15 47.0 5.65 6.55
CBS 150828C00047500 C 08/28/15 47.5 5.20 6.10
CBS 150828C00048000 C 08/28/15 48.0 4.75 5.45
CBS 150828C00048500 C 08/28/15 48.5 4.35 5.10
CBS 150828C00049000 C 08/28/15 49.0 3.95 4.65
CBS 150828C00049500 C 08/28/15 49.5 3.55 4.25
CBS 150828C00050000 C 08/28/15 50.0 3.20 3.85
CBS 150828C00050500 C 08/28/15 50.5 2.85 3.50
CBS 150828C00051000 C 08/28/15 51.0 2.52 2.78
CBS 150828C00051500 C 08/28/15 51.5 2.22 2.43
CBS 150828C00052000 C 08/28/15 52.0 1.94 2.12
CBS 150828C00052500 C 08/28/15 52.5 1.69 1.79
CBS 150828C00053000 C 08/28/15 53.0 1.45 1.55
CBS 150828C00053500 C 08/28/15 53.5 1.18 1.38
CBS 150828C00054000 C 08/28/15 54.0 1.05 1.25
CBS 150828C00054500 C 08/28/15 54.5 0.87 1.03
CBS 150828C00055000 C 08/28/15 55.0 0.76 0.96
CBS 150828C00055500 C 08/28/15 55.5 0.62 0.82
CBS 150828C00056000 C 08/28/15 56.0 0.57 0.71
CBS 150828C00056500 C 08/28/15 56.5 0.48 0.73
CBS 150828C00057000 C 08/28/15 57.0 0.40 0.76
CBS 150828C00057500 C 08/28/15 57.5 0.32 0.60
CBS 150828C00058000 C 08/28/15 58.0 0.23 0.60
CBS 150828C00058500 C 08/28/15 58.5 0.26 0.53
CBS 150828C00059000 C 08/28/15 59.0 0.23 0.52
CBS 150828C00059500 C 08/28/15 59.5 0.08 0.46
CBS 150828C00060000 C 08/28/15 60.0 0.16 0.40
CBS 150828C00060500 C 08/28/15 60.5 0.15 0.42
CBS 150828C00061000 C 08/28/15 61.0 0.12 0.37
CBS 150828C00061500 C 08/28/15 61.5 0.11 0.34
CBS 150828C00062000 C 08/28/15 62.0 0.11 0.35
CBS 150828C00063000 C 08/28/15 63.0 0.09 0.33
CBS 150828C00065000 C 08/28/15 65.0 0.06 0.24
CBS 150828C00070000 C 08/28/15 70.0 0.06 0.21
CBS 150828C00075000 C 08/28/15 75.0 0.04 0.20
CBS 150828C00080000 C 08/28/15 80.0 0.01 0.20
CBS 150828P00040000 P 08/28/15 40.0 0.01 0.15
CBS 150828P00045000 P 08/28/15 45.0 0.10 0.32
CBS 150828P00046000 P 08/28/15 46.0 0.13 0.39
CBS 150828P00047000 P 08/28/15 47.0 0.21 0.52
CBS 150828P00047500 P 08/28/15 47.5 0.25 0.51
CBS 150828P00048000 P 08/28/15 48.0 0.29 0.56
CBS 150828P00048500 P 08/28/15 48.5 0.30 0.66
CBS 150828P00049000 P 08/28/15 49.0 0.36 0.76
CBS 150828P00049500 P 08/28/15 49.5 0.54 0.67
CBS 150828P00050000 P 08/28/15 50.0 0.68 0.79
CBS 150828P00050500 P 08/28/15 50.5 0.82 0.87
CBS 150828P00051000 P 08/28/15 51.0 0.96 1.05
CBS 150828P00051500 P 08/28/15 51.5 1.11 1.28
CBS 150828P00052000 P 08/28/15 52.0 1.26 1.49
CBS 150828P00052500 P 08/28/15 52.5 1.57 1.66
CBS 150828P00053000 P 08/28/15 53.0 1.83 2.03
CBS 150828P00053500 P 08/28/15 53.5 1.86 2.30
CBS 150828P00054000 P 08/28/15 54.0 2.11 2.63
CBS 150828P00054500 P 08/28/15 54.5 2.44 2.98
CBS 150828P00055000 P 08/28/15 55.0 2.78 3.40
CBS 150828P00055500 P 08/28/15 55.5 3.20 3.85
CBS 150828P00056000 P 08/28/15 56.0 3.65 4.30
CBS 150828P00056500 P 08/28/15 56.5 4.05 4.70
CBS 150828P00057000 P 08/28/15 57.0 4.50 5.15
CBS 150828P00057500 P 08/28/15 57.5 4.85 5.60
CBS 150828P00058000 P 08/28/15 58.0 5.30 6.00
CBS 150828P00058500 P 08/28/15 58.5 5.80 6.35
CBS 150828P00059000 P 08/28/15 59.0 6.15 6.85
CBS 150828P00059500 P 08/28/15 59.5 6.60 7.40
CBS 150828P00060000 P 08/28/15 60.0 7.10 7.90
CBS 150828P00060500 P 08/28/15 60.5 7.55 8.30
CBS 150828P00061000 P 08/28/15 61.0 7.85 8.85
CBS 150828P00061500 P 08/28/15 61.5 8.35 9.35
CBS 150828P00062000 P 08/28/15 62.0 8.80 9.85
CBS 150828P00063000 P 08/28/15 63.0 8.60 11.95
CBS 150828P00065000 P 08/28/15 65.0 10.60 13.85
CBS 150828P00070000 P 08/28/15 70.0 15.55 18.90
CBS 150828P00075000 P 08/28/15 75.0 20.60 22.90
CBS 150828P00080000 P 08/28/15 80.0 25.50 27.95
CBS 150904C00040000 C 09/04/15 40.0 11.25 14.55
CBS 150904C00045000 C 09/04/15 45.0 7.55 8.30
CBS 150904C00046000 C 09/04/15 46.0 6.60 7.65
CBS 150904C00047000 C 09/04/15 47.0 5.70 6.45
CBS 150904C00047500 C 09/04/15 47.5 5.30 6.30
CBS 150904C00048000 C 09/04/15 48.0 4.85 5.70
CBS 150904C00048500 C 09/04/15 48.5 4.45 5.35
CBS 150904C00049000 C 09/04/15 49.0 4.05 4.90
CBS 150904C00049500 C 09/04/15 49.5 3.65 4.40
CBS 150904C00050000 C 09/04/15 50.0 3.30 4.10
CBS 150904C00050500 C 09/04/15 50.5 2.95 3.65
CBS 150904C00051000 C 09/04/15 51.0 2.66 3.35
CBS 150904C00051500 C 09/04/15 51.5 2.32 2.56
CBS 150904C00052000 C 09/04/15 52.0 2.10 2.26
CBS 150904C00052500 C 09/04/15 52.5 1.85 1.99
CBS 150904C00053000 C 09/04/15 53.0 1.60 1.71
CBS 150904C00053500 C 09/04/15 53.5 1.32 1.59
CBS 150904C00054000 C 09/04/15 54.0 1.14 1.34
CBS 150904C00054500 C 09/04/15 54.5 0.99 1.18
CBS 150904C00055000 C 09/04/15 55.0 0.83 1.09
CBS 150904C00055500 C 09/04/15 55.5 0.78 0.86
CBS 150904C00056000 C 09/04/15 56.0 0.68 0.73
CBS 150904C00056500 C 09/04/15 56.5 0.51 0.79
CBS 150904C00057000 C 09/04/15 57.0 0.42 0.83
CBS 150904C00057500 C 09/04/15 57.5 0.33 0.83
CBS 150904C00058000 C 09/04/15 58.0 0.26 0.69
CBS 150904C00058500 C 09/04/15 58.5 0.20 0.65
CBS 150904C00059000 C 09/04/15 59.0 0.15 0.59
CBS 150904C00059500 C 09/04/15 59.5 0.11 0.57
CBS 150904C00060000 C 09/04/15 60.0 0.07 0.44
CBS 150904C00060500 C 09/04/15 60.5 0.03 0.51
CBS 150904C00061000 C 09/04/15 61.0 0.01 0.50
CBS 150904C00061500 C 09/04/15 61.5 0.00 0.50
CBS 150904C00062000 C 09/04/15 62.0 0.00 0.50
CBS 150904C00065000 C 09/04/15 65.0 0.03 0.28
CBS 150904P00040000 P 09/04/15 40.0 0.00 0.44
CBS 150904P00045000 P 09/04/15 45.0 0.00 0.50
CBS 150904P00046000 P 09/04/15 46.0 0.02 0.50
CBS 150904P00047000 P 09/04/15 47.0 0.11 0.59
CBS 150904P00047500 P 09/04/15 47.5 0.16 0.65
CBS 150904P00048000 P 09/04/15 48.0 0.24 0.73
CBS 150904P00048500 P 09/04/15 48.5 0.33 0.80
CBS 150904P00049000 P 09/04/15 49.0 0.42 0.89
CBS 150904P00049500 P 09/04/15 49.5 0.53 0.85
CBS 150904P00050000 P 09/04/15 50.0 0.66 0.93
CBS 150904P00050500 P 09/04/15 50.5 0.79 1.07
CBS 150904P00051000 P 09/04/15 51.0 0.94 1.23
CBS 150904P00051500 P 09/04/15 51.5 1.26 1.45
CBS 150904P00052000 P 09/04/15 52.0 1.34 1.64
CBS 150904P00052500 P 09/04/15 52.5 1.69 1.82
CBS 150904P00053000 P 09/04/15 53.0 1.94 2.10
CBS 150904P00053500 P 09/04/15 53.5 2.07 2.45
CBS 150904P00054000 P 09/04/15 54.0 2.40 2.75
CBS 150904P00054500 P 09/04/15 54.5 2.76 3.15
CBS 150904P00055000 P 09/04/15 55.0 3.10 3.60
CBS 150904P00055500 P 09/04/15 55.5 3.45 3.95
CBS 150904P00056000 P 09/04/15 56.0 3.75 4.35
CBS 150904P00056500 P 09/04/15 56.5 4.25 4.80
CBS 150904P00057000 P 09/04/15 57.0 4.50 5.20
CBS 150904P00057500 P 09/04/15 57.5 4.90 5.65
CBS 150904P00058000 P 09/04/15 58.0 5.35 5.95
CBS 150904P00058500 P 09/04/15 58.5 5.75 6.45
CBS 150904P00059000 P 09/04/15 59.0 6.20 6.95
CBS 150904P00059500 P 09/04/15 59.5 6.50 7.50
CBS 150904P00060000 P 09/04/15 60.0 6.95 7.95
CBS 150904P00060500 P 09/04/15 60.5 7.50 8.45
CBS 150904P00061000 P 09/04/15 61.0 7.90 8.95
CBS 150904P00061500 P 09/04/15 61.5 8.35 9.40
CBS 150904P00062000 P 09/04/15 62.0 8.85 9.90
CBS 150904P00065000 P 09/04/15 65.0 10.65 13.95
CBS 150918C00030000 C 09/18/15 30.0 22.40 24.25
CBS 150918C00032500 C 09/18/15 32.5 19.90 20.90
CBS 150918C00035000 C 09/18/15 35.0 17.45 19.25
CBS 150918C00037500 C 09/18/15 37.5 15.00 16.75
CBS 150918C00040000 C 09/18/15 40.0 12.55 13.00
CBS 150918C00042500 C 09/18/15 42.5 10.10 10.65
CBS 150918C00045000 C 09/18/15 45.0 7.70 8.10
CBS 150918C00047500 C 09/18/15 47.5 5.45 5.80
CBS 150918C00050000 C 09/18/15 50.0 3.50 3.85
CBS 150918C00052500 C 09/18/15 52.5 2.06 2.20
CBS 150918C00055000 C 09/18/15 55.0 1.10 1.31
CBS 150918C00057500 C 09/18/15 57.5 0.59 0.68
CBS 150918C00060000 C 09/18/15 60.0 0.32 0.37
CBS 150918C00062500 C 09/18/15 62.5 0.20 0.23
CBS 150918C00065000 C 09/18/15 65.0 0.15 0.17
CBS 150918C00067500 C 09/18/15 67.5 0.07 0.22
CBS 150918C00070000 C 09/18/15 70.0 0.05 0.21
CBS 150918C00075000 C 09/18/15 75.0 0.03 0.17
CBS 150918C00080000 C 09/18/15 80.0 0.02 0.12
CBS 150918C00085000 C 09/18/15 85.0 0.00 0.07
CBS 150918P00030000 P 09/18/15 30.0 0.00 0.05
CBS 150918P00032500 P 09/18/15 32.5 0.00 0.08
CBS 150918P00035000 P 09/18/15 35.0 0.00 0.12
CBS 150918P00037500 P 09/18/15 37.5 0.01 0.17
CBS 150918P00040000 P 09/18/15 40.0 0.04 0.21
CBS 150918P00042500 P 09/18/15 42.5 0.08 0.28
CBS 150918P00045000 P 09/18/15 45.0 0.21 0.41
CBS 150918P00047500 P 09/18/15 47.5 0.48 0.64
CBS 150918P00050000 P 09/18/15 50.0 0.98 1.19
CBS 150918P00052500 P 09/18/15 52.5 2.02 2.15
CBS 150918P00055000 P 09/18/15 55.0 3.55 3.65
CBS 150918P00057500 P 09/18/15 57.5 5.40 5.80
CBS 150918P00060000 P 09/18/15 60.0 7.70 8.05
CBS 150918P00062500 P 09/18/15 62.5 10.00 10.40
CBS 150918P00065000 P 09/18/15 65.0 12.45 12.80
CBS 150918P00067500 P 09/18/15 67.5 14.95 15.30
CBS 150918P00070000 P 09/18/15 70.0 17.30 17.80
CBS 150918P00075000 P 09/18/15 75.0 22.25 22.95
CBS 150918P00080000 P 09/18/15 80.0 26.90 27.85
CBS 150918P00085000 P 09/18/15 85.0 32.15 33.10
CBS 151218C00032500 C 12/18/15 32.5 19.85 20.45
CBS 151218C00035000 C 12/18/15 35.0 17.55 18.00
CBS 151218C00037500 C 12/18/15 37.5 15.15 15.60
CBS 151218C00040000 C 12/18/15 40.0 12.70 13.15
CBS 151218C00042500 C 12/18/15 42.5 10.40 10.95
CBS 151218C00045000 C 12/18/15 45.0 8.30 8.80
CBS 151218C00047500 C 12/18/15 47.5 6.35 6.90
CBS 151218C00050000 C 12/18/15 50.0 4.65 5.05
CBS 151218C00052500 C 12/18/15 52.5 3.40 3.60
CBS 151218C00055000 C 12/18/15 55.0 2.32 2.62
CBS 151218C00057500 C 12/18/15 57.5 1.52 1.73
CBS 151218C00060000 C 12/18/15 60.0 1.01 1.27
CBS 151218C00062500 C 12/18/15 62.5 0.61 0.88
CBS 151218C00065000 C 12/18/15 65.0 0.38 0.61
CBS 151218C00067500 C 12/18/15 67.5 0.15 0.44
CBS 151218C00070000 C 12/18/15 70.0 0.06 0.31
CBS 151218C00075000 C 12/18/15 75.0 0.05 0.18
CBS 151218C00080000 C 12/18/15 80.0 0.00 0.12
CBS 151218C00085000 C 12/18/15 85.0 0.00 0.09
CBS 151218C00090000 C 12/18/15 90.0 0.00 0.07
CBS 151218P00032500 P 12/18/15 32.5 0.00 0.22
CBS 151218P00035000 P 12/18/15 35.0 0.04 0.29
CBS 151218P00037500 P 12/18/15 37.5 0.11 0.39
CBS 151218P00040000 P 12/18/15 40.0 0.21 0.56
CBS 151218P00042500 P 12/18/15 42.5 0.48 0.80
CBS 151218P00045000 P 12/18/15 45.0 0.86 1.14
CBS 151218P00047500 P 12/18/15 47.5 1.32 1.69
CBS 151218P00050000 P 12/18/15 50.0 2.14 2.54
CBS 151218P00052500 P 12/18/15 52.5 3.35 3.75
CBS 151218P00055000 P 12/18/15 55.0 4.65 5.05
CBS 151218P00057500 P 12/18/15 57.5 6.30 6.85
CBS 151218P00060000 P 12/18/15 60.0 8.25 8.80
CBS 151218P00062500 P 12/18/15 62.5 10.40 11.00
CBS 151218P00065000 P 12/18/15 65.0 12.65 13.30
CBS 151218P00067500 P 12/18/15 67.5 15.00 15.60
CBS 151218P00070000 P 12/18/15 70.0 17.45 18.00
CBS 151218P00075000 P 12/18/15 75.0 22.35 22.85
CBS 151218P00080000 P 12/18/15 80.0 27.25 27.80
CBS 151218P00085000 P 12/18/15 85.0 32.15 32.80
CBS 151218P00090000 P 12/18/15 90.0 37.25 37.85
CBS 160115C00025000 C 01/15/16 25.0 27.40 27.95
CBS 160115C00027500 C 01/15/16 27.5 23.15 27.15
CBS 160115C00030000 C 01/15/16 30.0 21.90 23.65
CBS 160115C00032500 C 01/15/16 32.5 19.60 20.50
CBS 160115C00035000 C 01/15/16 35.0 17.60 17.95
CBS 160115C00037500 C 01/15/16 37.5 15.15 15.65
CBS 160115C00040000 C 01/15/16 40.0 12.80 13.30
CBS 160115C00042500 C 01/15/16 42.5 10.55 11.05
CBS 160115C00045000 C 01/15/16 45.0 8.40 9.00
CBS 160115C00047500 C 01/15/16 47.5 6.55 7.05
CBS 160115C00050000 C 01/15/16 50.0 4.90 5.25
CBS 160115C00052500 C 01/15/16 52.5 3.60 3.85
CBS 160115C00055000 C 01/15/16 55.0 2.56 2.83
CBS 160115C00057500 C 01/15/16 57.5 1.73 2.04
CBS 160115C00060000 C 01/15/16 60.0 1.16 1.47
CBS 160115C00062500 C 01/15/16 62.5 0.75 1.04
CBS 160115C00065000 C 01/15/16 65.0 0.48 0.73
CBS 160115C00067500 C 01/15/16 67.5 0.40 0.52
CBS 160115C00070000 C 01/15/16 70.0 0.10 0.36
CBS 160115C00072500 C 01/15/16 72.5 0.11 0.27
CBS 160115C00075000 C 01/15/16 75.0 0.05 0.20
CBS 160115C00080000 C 01/15/16 80.0 0.00 0.13
CBS 160115C00085000 C 01/15/16 85.0 0.00 0.09
CBS 160115C00090000 C 01/15/16 90.0 0.00 0.06
CBS 160115C00095000 C 01/15/16 95.0 0.00 0.14
CBS 160115C00100000 C 01/15/16 100.0 0.00 0.13
CBS 160115P00025000 P 01/15/16 25.0 0.00 0.09
CBS 160115P00027500 P 01/15/16 27.5 0.00 0.13
CBS 160115P00030000 P 01/15/16 30.0 0.00 0.18
CBS 160115P00032500 P 01/15/16 32.5 0.03 0.26
CBS 160115P00035000 P 01/15/16 35.0 0.08 0.33
CBS 160115P00037500 P 01/15/16 37.5 0.18 0.47
CBS 160115P00040000 P 01/15/16 40.0 0.38 0.66
CBS 160115P00042500 P 01/15/16 42.5 0.62 0.87
CBS 160115P00045000 P 01/15/16 45.0 0.96 1.31
CBS 160115P00047500 P 01/15/16 47.5 1.58 1.96
CBS 160115P00050000 P 01/15/16 50.0 2.47 2.68
CBS 160115P00052500 P 01/15/16 52.5 3.60 3.85
CBS 160115P00055000 P 01/15/16 55.0 5.00 5.30
CBS 160115P00057500 P 01/15/16 57.5 6.60 7.10
CBS 160115P00060000 P 01/15/16 60.0 8.40 9.00
CBS 160115P00062500 P 01/15/16 62.5 10.50 11.10
CBS 160115P00065000 P 01/15/16 65.0 12.75 13.35
CBS 160115P00067500 P 01/15/16 67.5 15.05 15.65
CBS 160115P00070000 P 01/15/16 70.0 17.50 18.00
CBS 160115P00072500 P 01/15/16 72.5 19.85 20.40
CBS 160115P00075000 P 01/15/16 75.0 22.35 22.85
CBS 160115P00080000 P 01/15/16 80.0 27.20 27.80
CBS 160115P00085000 P 01/15/16 85.0 32.20 32.75
CBS 160115P00090000 P 01/15/16 90.0 37.20 38.25
CBS 160115P00095000 P 01/15/16 95.0 41.85 43.20
CBS 160115P00100000 P 01/15/16 100.0 45.00 49.50
CBS 160318C00030000 C 03/18/16 30.0 22.30 22.95
CBS 160318C00032500 C 03/18/16 32.5 19.95 20.55
CBS 160318C00035000 C 03/18/16 35.0 17.65 18.10
CBS 160318C00037500 C 03/18/16 37.5 15.30 15.80
CBS 160318C00040000 C 03/18/16 40.0 12.95 13.60
CBS 160318C00042500 C 03/18/16 42.5 10.85 11.50
CBS 160318C00045000 C 03/18/16 45.0 8.90 9.55
CBS 160318C00047500 C 03/18/16 47.5 7.10 7.75
CBS 160318C00050000 C 03/18/16 50.0 5.50 6.00
CBS 160318C00052500 C 03/18/16 52.5 4.15 4.60
CBS 160318C00055000 C 03/18/16 55.0 2.99 3.60
CBS 160318C00057500 C 03/18/16 57.5 2.21 2.71
CBS 160318C00060000 C 03/18/16 60.0 1.59 1.98
CBS 160318C00062500 C 03/18/16 62.5 1.11 1.52
CBS 160318C00065000 C 03/18/16 65.0 0.73 1.08
CBS 160318C00070000 C 03/18/16 70.0 0.29 0.61
CBS 160318C00075000 C 03/18/16 75.0 0.07 0.35
CBS 160318C00080000 C 03/18/16 80.0 0.00 0.20
CBS 160318P00030000 P 03/18/16 30.0 0.03 0.27
CBS 160318P00032500 P 03/18/16 32.5 0.08 0.37
CBS 160318P00035000 P 03/18/16 35.0 0.17 0.50
CBS 160318P00037500 P 03/18/16 37.5 0.33 0.70
CBS 160318P00040000 P 03/18/16 40.0 0.56 1.00
CBS 160318P00042500 P 03/18/16 42.5 0.92 1.15
CBS 160318P00045000 P 03/18/16 45.0 1.42 1.89
CBS 160318P00047500 P 03/18/16 47.5 2.13 2.62
CBS 160318P00050000 P 03/18/16 50.0 3.05 3.50
CBS 160318P00052500 P 03/18/16 52.5 4.30 4.60
CBS 160318P00055000 P 03/18/16 55.0 5.55 6.05
CBS 160318P00057500 P 03/18/16 57.5 7.15 7.80
CBS 160318P00060000 P 03/18/16 60.0 8.90 9.65
CBS 160318P00062500 P 03/18/16 62.5 10.90 11.60
CBS 160318P00065000 P 03/18/16 65.0 13.00 13.70
CBS 160318P00070000 P 03/18/16 70.0 17.55 18.20
CBS 160318P00075000 P 03/18/16 75.0 22.40 23.00
CBS 160318P00080000 P 03/18/16 80.0 27.30 27.85
CBS 170120C00027500 C 01/20/17 27.5 24.60 25.90
CBS 170120C00030000 C 01/20/17 30.0 22.20 23.65
CBS 170120C00032500 C 01/20/17 32.5 19.85 21.55
CBS 170120C00035000 C 01/20/17 35.0 17.40 19.60
CBS 170120C00037500 C 01/20/17 37.5 15.35 17.65
CBS 170120C00040000 C 01/20/17 40.0 13.40 15.70
CBS 170120C00042500 C 01/20/17 42.5 11.45 13.85
CBS 170120C00045000 C 01/20/17 45.0 9.75 12.15
CBS 170120C00047500 C 01/20/17 47.5 8.25 10.55
CBS 170120C00050000 C 01/20/17 50.0 6.85 9.05
CBS 170120C00052500 C 01/20/17 52.5 5.70 7.75
CBS 170120C00055000 C 01/20/17 55.0 4.50 6.55
CBS 170120C00057500 C 01/20/17 57.5 3.55 5.55
CBS 170120C00060000 C 01/20/17 60.0 2.78 4.65
CBS 170120C00062500 C 01/20/17 62.5 2.04 3.90
CBS 170120C00065000 C 01/20/17 65.0 1.50 3.25
CBS 170120C00067500 C 01/20/17 67.5 1.06 2.71
CBS 170120C00070000 C 01/20/17 70.0 0.96 2.10
CBS 170120C00075000 C 01/20/17 75.0 0.27 1.51
CBS 170120C00080000 C 01/20/17 80.0 0.04 1.02
CBS 170120C00085000 C 01/20/17 85.0 0.00 0.68
CBS 170120C00090000 C 01/20/17 90.0 0.00 0.45
CBS 170120P00027500 P 01/20/17 27.5 0.05 0.72
CBS 170120P00030000 P 01/20/17 30.0 0.15 0.96
CBS 170120P00032500 P 01/20/17 32.5 0.34 1.28
CBS 170120P00035000 P 01/20/17 35.0 0.57 1.70
CBS 170120P00037500 P 01/20/17 37.5 0.93 2.18
CBS 170120P00040000 P 01/20/17 40.0 1.43 2.32
CBS 170120P00042500 P 01/20/17 42.5 2.04 3.10
CBS 170120P00045000 P 01/20/17 45.0 2.77 4.00
CBS 170120P00047500 P 01/20/17 47.5 3.65 5.05
CBS 170120P00050000 P 01/20/17 50.0 4.60 6.30
CBS 170120P00052500 P 01/20/17 52.5 5.80 7.05
CBS 170120P00055000 P 01/20/17 55.0 7.10 8.90
CBS 170120P00057500 P 01/20/17 57.5 8.55 10.50
CBS 170120P00060000 P 01/20/17 60.0 10.10 12.20
CBS 170120P00062500 P 01/20/17 62.5 11.85 14.00
CBS 170120P00065000 P 01/20/17 65.0 13.70 15.90
CBS 170120P00067500 P 01/20/17 67.5 15.70 17.80
CBS 170120P00070000 P 01/20/17 70.0 17.80 19.85
CBS 170120P00075000 P 01/20/17 75.0 22.35 24.20
CBS 170120P00080000 P 01/20/17 80.0 27.10 28.75
CBS 170120P00085000 P 01/20/17 85.0 32.10 33.35
CBS 170120P00090000 P 01/20/17 90.0 37.20 38.20

OPRA data is delayed 15 minutes.