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 (2016-05-06)Premium Content

Cbs Corp (CBS)
As of Jun 30 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBS 160701C00045000 C 07/01/16 45.0 7.65 9.55
CBS 160701C00045500 C 07/01/16 45.5 7.10 9.45
CBS 160701C00046000 C 07/01/16 46.0 6.75 9.25
CBS 160701C00046500 C 07/01/16 46.5 6.10 8.30
CBS 160701C00047000 C 07/01/16 47.0 5.75 7.80
CBS 160701C00047500 C 07/01/16 47.5 5.10 7.30
CBS 160701C00048000 C 07/01/16 48.0 4.45 6.55
CBS 160701C00048500 C 07/01/16 48.5 4.15 6.05
CBS 160701C00049000 C 07/01/16 49.0 3.65 5.55
CBS 160701C00049500 C 07/01/16 49.5 3.15 5.35
CBS 160701C00050000 C 07/01/16 50.0 2.70 4.55
CBS 160701C00050500 C 07/01/16 50.5 3.60 4.05
CBS 160701C00051000 C 07/01/16 51.0 2.49 3.75
CBS 160701C00051500 C 07/01/16 51.5 2.51 3.05
CBS 160701C00052000 C 07/01/16 52.0 2.19 2.55
CBS 160701C00052500 C 07/01/16 52.5 1.71 2.08
CBS 160701C00053000 C 07/01/16 53.0 1.27 1.57
CBS 160701C00053500 C 07/01/16 53.5 0.93 1.03
CBS 160701C00054000 C 07/01/16 54.0 0.49 0.62
CBS 160701C00054500 C 07/01/16 54.5 0.20 0.27
CBS 160701C00055000 C 07/01/16 55.0 0.03 0.09
CBS 160701C00055500 C 07/01/16 55.5 0.00 0.18
CBS 160701C00056000 C 07/01/16 56.0 0.00 0.31
CBS 160701C00056500 C 07/01/16 56.5 0.00 0.18
CBS 160701C00057000 C 07/01/16 57.0 0.00 1.21
CBS 160701C00057500 C 07/01/16 57.5 0.00 0.50
CBS 160701C00058000 C 07/01/16 58.0 0.00 0.10
CBS 160701C00058500 C 07/01/16 58.5 0.00 0.24
CBS 160701C00059000 C 07/01/16 59.0 0.00 0.22
CBS 160701C00059500 C 07/01/16 59.5 0.00 0.17
CBS 160701C00060000 C 07/01/16 60.0 0.00 0.22
CBS 160701C00060500 C 07/01/16 60.5 0.00 0.22
CBS 160701C00061000 C 07/01/16 61.0 0.00 0.17
CBS 160701C00061500 C 07/01/16 61.5 0.00 0.22
CBS 160701C00062000 C 07/01/16 62.0 0.00 0.17
CBS 160701C00062500 C 07/01/16 62.5 0.00 0.24
CBS 160701C00063000 C 07/01/16 63.0 0.00 0.38
CBS 160701C00064000 C 07/01/16 64.0 0.00 0.17
CBS 160701C00065000 C 07/01/16 65.0 0.00 0.24
CBS 160701C00070000 C 07/01/16 70.0 0.00 0.35
CBS 160701C00075000 C 07/01/16 75.0 0.00 0.35
CBS 160701C00080000 C 07/01/16 80.0 0.00 0.35
CBS 160701P00045000 P 07/01/16 45.0 0.00 0.02
CBS 160701P00045500 P 07/01/16 45.5 0.00 0.36
CBS 160701P00046000 P 07/01/16 46.0 0.00 1.73
CBS 160701P00046500 P 07/01/16 46.5 0.00 0.36
CBS 160701P00047000 P 07/01/16 47.0 0.00 0.38
CBS 160701P00047500 P 07/01/16 47.5 0.00 0.33
CBS 160701P00048000 P 07/01/16 48.0 0.00 0.44
CBS 160701P00048500 P 07/01/16 48.5 0.00 0.18
CBS 160701P00049000 P 07/01/16 49.0 0.00 0.17
CBS 160701P00049500 P 07/01/16 49.5 0.00 0.18
CBS 160701P00050000 P 07/01/16 50.0 0.00 0.17
CBS 160701P00050500 P 07/01/16 50.5 0.00 0.19
CBS 160701P00051000 P 07/01/16 51.0 0.00 0.19
CBS 160701P00051500 P 07/01/16 51.5 0.00 0.26
CBS 160701P00052000 P 07/01/16 52.0 0.00 0.10
CBS 160701P00052500 P 07/01/16 52.5 0.02 0.08
CBS 160701P00053000 P 07/01/16 53.0 0.02 0.08
CBS 160701P00053500 P 07/01/16 53.5 0.04 0.13
CBS 160701P00054000 P 07/01/16 54.0 0.11 0.16
CBS 160701P00054500 P 07/01/16 54.5 0.27 0.37
CBS 160701P00055000 P 07/01/16 55.0 0.60 0.74
CBS 160701P00055500 P 07/01/16 55.5 1.02 1.34
CBS 160701P00056000 P 07/01/16 56.0 1.48 2.06
CBS 160701P00056500 P 07/01/16 56.5 1.97 2.37
CBS 160701P00057000 P 07/01/16 57.0 2.06 3.75
CBS 160701P00057500 P 07/01/16 57.5 2.56 3.75
CBS 160701P00058000 P 07/01/16 58.0 3.10 4.25
CBS 160701P00058500 P 07/01/16 58.5 3.55 4.75
CBS 160701P00059000 P 07/01/16 59.0 4.05 5.25
CBS 160701P00059500 P 07/01/16 59.5 4.55 5.75
CBS 160701P00060000 P 07/01/16 60.0 5.10 6.20
CBS 160701P00060500 P 07/01/16 60.5 5.55 6.70
CBS 160701P00061000 P 07/01/16 61.0 5.90 7.55
CBS 160701P00061500 P 07/01/16 61.5 5.75 7.90
CBS 160701P00062000 P 07/01/16 62.0 6.35 8.45
CBS 160701P00062500 P 07/01/16 62.5 6.80 8.95
CBS 160701P00063000 P 07/01/16 63.0 7.30 9.45
CBS 160701P00064000 P 07/01/16 64.0 8.30 10.00
CBS 160701P00065000 P 07/01/16 65.0 9.35 11.00
CBS 160701P00070000 P 07/01/16 70.0 14.40 16.45
CBS 160701P00075000 P 07/01/16 75.0 18.95 20.90
CBS 160701P00080000 P 07/01/16 80.0 25.05 26.05
CBS 160708C00045000 C 07/08/16 45.0 7.80 9.60
CBS 160708C00046000 C 07/08/16 46.0 6.80 8.60
CBS 160708C00047000 C 07/08/16 47.0 5.75 7.75
CBS 160708C00047500 C 07/08/16 47.5 5.10 7.10
CBS 160708C00048000 C 07/08/16 48.0 4.70 6.65
CBS 160708C00048500 C 07/08/16 48.5 4.25 6.20
CBS 160708C00049000 C 07/08/16 49.0 3.75 5.65
CBS 160708C00049500 C 07/08/16 49.5 3.30 5.15
CBS 160708C00050000 C 07/08/16 50.0 2.95 4.90
CBS 160708C00050500 C 07/08/16 50.5 2.55 4.15
CBS 160708C00051000 C 07/08/16 51.0 3.05 3.70
CBS 160708C00051500 C 07/08/16 51.5 2.58 3.20
CBS 160708C00052000 C 07/08/16 52.0 2.17 2.61
CBS 160708C00052500 C 07/08/16 52.5 2.05 2.16
CBS 160708C00053000 C 07/08/16 53.0 1.62 1.73
CBS 160708C00053500 C 07/08/16 53.5 1.23 1.33
CBS 160708C00054000 C 07/08/16 54.0 0.85 0.95
CBS 160708C00054500 C 07/08/16 54.5 0.60 0.67
CBS 160708C00055000 C 07/08/16 55.0 0.38 0.43
CBS 160708C00055500 C 07/08/16 55.5 0.23 0.28
CBS 160708C00056000 C 07/08/16 56.0 0.07 0.22
CBS 160708C00056500 C 07/08/16 56.5 0.01 0.21
CBS 160708C00057000 C 07/08/16 57.0 0.01 0.19
CBS 160708C00057500 C 07/08/16 57.5 0.01 0.16
CBS 160708C00058000 C 07/08/16 58.0 0.00 0.10
CBS 160708C00058500 C 07/08/16 58.5 0.00 0.18
CBS 160708C00059000 C 07/08/16 59.0 0.00 0.18
CBS 160708C00059500 C 07/08/16 59.5 0.00 0.18
CBS 160708C00060000 C 07/08/16 60.0 0.00 1.08
CBS 160708C00060500 C 07/08/16 60.5 0.00 1.60
CBS 160708C00061000 C 07/08/16 61.0 0.00 1.71
CBS 160708C00061500 C 07/08/16 61.5 0.00 1.73
CBS 160708C00062000 C 07/08/16 62.0 0.00 0.82
CBS 160708C00063000 C 07/08/16 63.0 0.00 1.61
CBS 160708C00064000 C 07/08/16 64.0 0.00 0.50
CBS 160708C00065000 C 07/08/16 65.0 0.00 0.23
CBS 160708C00070000 C 07/08/16 70.0 0.00 0.26
CBS 160708C00075000 C 07/08/16 75.0 0.00 0.25
CBS 160708P00045000 P 07/08/16 45.0 0.00 0.10
CBS 160708P00046000 P 07/08/16 46.0 0.00 0.19
CBS 160708P00047000 P 07/08/16 47.0 0.00 0.19
CBS 160708P00047500 P 07/08/16 47.5 0.00 0.20
CBS 160708P00048000 P 07/08/16 48.0 0.00 0.20
CBS 160708P00048500 P 07/08/16 48.5 0.00 0.21
CBS 160708P00049000 P 07/08/16 49.0 0.01 0.24
CBS 160708P00049500 P 07/08/16 49.5 0.01 0.23
CBS 160708P00050000 P 07/08/16 50.0 0.02 0.15
CBS 160708P00050500 P 07/08/16 50.5 0.05 0.11
CBS 160708P00051000 P 07/08/16 51.0 0.05 0.12
CBS 160708P00051500 P 07/08/16 51.5 0.06 0.13
CBS 160708P00052000 P 07/08/16 52.0 0.10 0.15
CBS 160708P00052500 P 07/08/16 52.5 0.16 0.21
CBS 160708P00053000 P 07/08/16 53.0 0.22 0.28
CBS 160708P00053500 P 07/08/16 53.5 0.32 0.39
CBS 160708P00054000 P 07/08/16 54.0 0.47 0.55
CBS 160708P00054500 P 07/08/16 54.5 0.67 0.76
CBS 160708P00055000 P 07/08/16 55.0 0.93 1.07
CBS 160708P00055500 P 07/08/16 55.5 1.28 1.52
CBS 160708P00056000 P 07/08/16 56.0 1.67 1.93
CBS 160708P00056500 P 07/08/16 56.5 2.10 2.65
CBS 160708P00057000 P 07/08/16 57.0 2.50 2.98
CBS 160708P00057500 P 07/08/16 57.5 2.92 3.50
CBS 160708P00058000 P 07/08/16 58.0 3.45 4.00
CBS 160708P00058500 P 07/08/16 58.5 3.95 4.50
CBS 160708P00059000 P 07/08/16 59.0 4.30 5.45
CBS 160708P00059500 P 07/08/16 59.5 4.70 5.65
CBS 160708P00060000 P 07/08/16 60.0 4.70 6.55
CBS 160708P00060500 P 07/08/16 60.5 5.20 6.90
CBS 160708P00061000 P 07/08/16 61.0 5.70 7.55
CBS 160708P00061500 P 07/08/16 61.5 6.90 7.60
CBS 160708P00062000 P 07/08/16 62.0 6.80 8.35
CBS 160708P00063000 P 07/08/16 63.0 7.55 9.45
CBS 160708P00064000 P 07/08/16 64.0 8.55 10.45
CBS 160708P00065000 P 07/08/16 65.0 9.25 11.60
CBS 160708P00070000 P 07/08/16 70.0 14.00 17.80
CBS 160708P00075000 P 07/08/16 75.0 20.30 21.00
CBS 160715C00027500 C 07/15/16 27.5 25.95 27.40
CBS 160715C00030000 C 07/15/16 30.0 21.90 25.50
CBS 160715C00032500 C 07/15/16 32.5 19.70 23.10
CBS 160715C00035000 C 07/15/16 35.0 16.90 20.40
CBS 160715C00037500 C 07/15/16 37.5 14.75 17.90
CBS 160715C00040000 C 07/15/16 40.0 12.25 14.80
CBS 160715C00042500 C 07/15/16 42.5 9.75 12.45
CBS 160715C00045000 C 07/15/16 45.0 7.85 9.70
CBS 160715C00046000 C 07/15/16 46.0 6.90 8.90
CBS 160715C00046500 C 07/15/16 46.5 6.45 8.10
CBS 160715C00047000 C 07/15/16 47.0 5.95 7.60
CBS 160715C00047500 C 07/15/16 47.5 5.45 7.10
CBS 160715C00048000 C 07/15/16 48.0 4.95 6.60
CBS 160715C00048500 C 07/15/16 48.5 4.50 6.10
CBS 160715C00049000 C 07/15/16 49.0 4.05 5.60
CBS 160715C00049500 C 07/15/16 49.5 3.60 5.15
CBS 160715C00050000 C 07/15/16 50.0 3.15 4.70
CBS 160715C00050500 C 07/15/16 50.5 3.55 4.25
CBS 160715C00051000 C 07/15/16 51.0 3.25 3.70
CBS 160715C00051500 C 07/15/16 51.5 3.00 3.25
CBS 160715C00052000 C 07/15/16 52.0 2.68 2.77
CBS 160715C00052500 C 07/15/16 52.5 2.27 2.36
CBS 160715C00053000 C 07/15/16 53.0 1.87 1.95
CBS 160715C00053500 C 07/15/16 53.5 1.50 1.59
CBS 160715C00054000 C 07/15/16 54.0 1.19 1.25
CBS 160715C00054500 C 07/15/16 54.5 0.90 0.96
CBS 160715C00055000 C 07/15/16 55.0 0.67 0.71
CBS 160715C00055500 C 07/15/16 55.5 0.48 0.52
CBS 160715C00056000 C 07/15/16 56.0 0.33 0.37
CBS 160715C00056500 C 07/15/16 56.5 0.22 0.26
CBS 160715C00057000 C 07/15/16 57.0 0.01 0.24
CBS 160715C00057500 C 07/15/16 57.5 0.01 0.20
CBS 160715C00058000 C 07/15/16 58.0 0.06 0.13
CBS 160715C00058500 C 07/15/16 58.5 0.01 0.17
CBS 160715C00059000 C 07/15/16 59.0 0.00 0.17
CBS 160715C00059500 C 07/15/16 59.5 0.00 0.16
CBS 160715C00060000 C 07/15/16 60.0 0.00 0.15
CBS 160715C00060500 C 07/15/16 60.5 0.00 0.15
CBS 160715C00061000 C 07/15/16 61.0 0.00 0.15
CBS 160715C00061500 C 07/15/16 61.5 0.00 0.15
CBS 160715C00062000 C 07/15/16 62.0 0.00 0.15
CBS 160715C00062500 C 07/15/16 62.5 0.00 0.50
CBS 160715C00063000 C 07/15/16 63.0 0.00 0.15
CBS 160715C00064000 C 07/15/16 64.0 0.00 0.25
CBS 160715C00065000 C 07/15/16 65.0 0.00 0.51
CBS 160715C00070000 C 07/15/16 70.0 0.00 0.15
CBS 160715C00075000 C 07/15/16 75.0 0.00 0.14
CBS 160715P00027500 P 07/15/16 27.5 0.00 0.13
CBS 160715P00030000 P 07/15/16 30.0 0.00 0.10
CBS 160715P00032500 P 07/15/16 32.5 0.00 0.10
CBS 160715P00035000 P 07/15/16 35.0 0.00 0.10
CBS 160715P00037500 P 07/15/16 37.5 0.00 0.16
CBS 160715P00040000 P 07/15/16 40.0 0.00 0.16
CBS 160715P00042500 P 07/15/16 42.5 0.00 0.19
CBS 160715P00045000 P 07/15/16 45.0 0.01 0.21
CBS 160715P00046000 P 07/15/16 46.0 0.01 0.20
CBS 160715P00046500 P 07/15/16 46.5 0.01 0.21
CBS 160715P00047000 P 07/15/16 47.0 0.02 0.21
CBS 160715P00047500 P 07/15/16 47.5 0.02 0.24
CBS 160715P00048000 P 07/15/16 48.0 0.03 0.25
CBS 160715P00048500 P 07/15/16 48.5 0.07 0.26
CBS 160715P00049000 P 07/15/16 49.0 0.08 0.13
CBS 160715P00049500 P 07/15/16 49.5 0.10 0.13
CBS 160715P00050000 P 07/15/16 50.0 0.12 0.15
CBS 160715P00050500 P 07/15/16 50.5 0.14 0.18
CBS 160715P00051000 P 07/15/16 51.0 0.17 0.20
CBS 160715P00051500 P 07/15/16 51.5 0.21 0.24
CBS 160715P00052000 P 07/15/16 52.0 0.27 0.30
CBS 160715P00052500 P 07/15/16 52.5 0.35 0.39
CBS 160715P00053000 P 07/15/16 53.0 0.46 0.49
CBS 160715P00053500 P 07/15/16 53.5 0.58 0.63
CBS 160715P00054000 P 07/15/16 54.0 0.75 0.81
CBS 160715P00054500 P 07/15/16 54.5 0.96 1.02
CBS 160715P00055000 P 07/15/16 55.0 1.22 1.31
CBS 160715P00055500 P 07/15/16 55.5 1.52 1.74
CBS 160715P00056000 P 07/15/16 56.0 1.86 2.35
CBS 160715P00056500 P 07/15/16 56.5 2.24 2.63
CBS 160715P00057000 P 07/15/16 57.0 2.65 3.20
CBS 160715P00057500 P 07/15/16 57.5 3.05 3.90
CBS 160715P00058000 P 07/15/16 58.0 3.55 4.50
CBS 160715P00058500 P 07/15/16 58.5 4.05 5.00
CBS 160715P00059000 P 07/15/16 59.0 4.50 5.35
CBS 160715P00059500 P 07/15/16 59.5 4.85 5.85
CBS 160715P00060000 P 07/15/16 60.0 5.45 6.30
CBS 160715P00060500 P 07/15/16 60.5 5.90 6.85
CBS 160715P00061000 P 07/15/16 61.0 6.25 7.15
CBS 160715P00061500 P 07/15/16 61.5 6.55 8.15
CBS 160715P00062000 P 07/15/16 62.0 7.05 8.35
CBS 160715P00062500 P 07/15/16 62.5 7.05 9.30
CBS 160715P00063000 P 07/15/16 63.0 7.55 9.65
CBS 160715P00064000 P 07/15/16 64.0 8.55 10.65
CBS 160715P00065000 P 07/15/16 65.0 9.55 11.45
CBS 160715P00070000 P 07/15/16 70.0 14.60 16.15
CBS 160715P00075000 P 07/15/16 75.0 20.30 21.15
CBS 160722C00040000 C 07/22/16 40.0 12.40 14.60
CBS 160722C00045000 C 07/22/16 45.0 7.85 9.85
CBS 160722C00046000 C 07/22/16 46.0 6.90 9.00
CBS 160722C00047000 C 07/22/16 47.0 5.80 8.00
CBS 160722C00048000 C 07/22/16 48.0 4.90 6.70
CBS 160722C00048500 C 07/22/16 48.5 4.60 6.30
CBS 160722C00049000 C 07/22/16 49.0 4.20 5.85
CBS 160722C00049500 C 07/22/16 49.5 3.70 5.35
CBS 160722C00050000 C 07/22/16 50.0 3.20 4.85
CBS 160722C00050500 C 07/22/16 50.5 2.90 4.45
CBS 160722C00051000 C 07/22/16 51.0 3.10 3.80
CBS 160722C00051500 C 07/22/16 51.5 2.93 3.40
CBS 160722C00052000 C 07/22/16 52.0 2.68 2.95
CBS 160722C00052500 C 07/22/16 52.5 2.38 2.53
CBS 160722C00053000 C 07/22/16 53.0 2.02 2.15
CBS 160722C00053500 C 07/22/16 53.5 1.70 1.79
CBS 160722C00054000 C 07/22/16 54.0 1.40 1.47
CBS 160722C00054500 C 07/22/16 54.5 1.10 1.19
CBS 160722C00055000 C 07/22/16 55.0 0.87 0.93
CBS 160722C00055500 C 07/22/16 55.5 0.65 0.73
CBS 160722C00056000 C 07/22/16 56.0 0.48 0.56
CBS 160722C00056500 C 07/22/16 56.5 0.35 0.42
CBS 160722C00057000 C 07/22/16 57.0 0.22 0.32
CBS 160722C00057500 C 07/22/16 57.5 0.00 0.27
CBS 160722C00058000 C 07/22/16 58.0 0.10 0.18
CBS 160722C00058500 C 07/22/16 58.5 0.00 0.28
CBS 160722C00059000 C 07/22/16 59.0 0.00 0.22
CBS 160722C00059500 C 07/22/16 59.5 0.00 0.21
CBS 160722C00060000 C 07/22/16 60.0 0.00 0.19
CBS 160722C00060500 C 07/22/16 60.5 0.00 0.19
CBS 160722C00061000 C 07/22/16 61.0 0.00 0.19
CBS 160722C00061500 C 07/22/16 61.5 0.00 0.19
CBS 160722C00062000 C 07/22/16 62.0 0.00 0.18
CBS 160722C00062500 C 07/22/16 62.5 0.00 0.18
CBS 160722C00063000 C 07/22/16 63.0 0.00 0.18
CBS 160722C00064000 C 07/22/16 64.0 0.00 0.18
CBS 160722C00065000 C 07/22/16 65.0 0.00 0.18
CBS 160722P00040000 P 07/22/16 40.0 0.00 0.26
CBS 160722P00045000 P 07/22/16 45.0 0.00 0.23
CBS 160722P00046000 P 07/22/16 46.0 0.00 0.25
CBS 160722P00047000 P 07/22/16 47.0 0.00 0.28
CBS 160722P00048000 P 07/22/16 48.0 0.09 0.13
CBS 160722P00048500 P 07/22/16 48.5 0.00 0.45
CBS 160722P00049000 P 07/22/16 49.0 0.13 0.18
CBS 160722P00049500 P 07/22/16 49.5 0.16 0.19
CBS 160722P00050000 P 07/22/16 50.0 0.19 0.22
CBS 160722P00050500 P 07/22/16 50.5 0.23 0.27
CBS 160722P00051000 P 07/22/16 51.0 0.28 0.31
CBS 160722P00051500 P 07/22/16 51.5 0.34 0.38
CBS 160722P00052000 P 07/22/16 52.0 0.42 0.48
CBS 160722P00052500 P 07/22/16 52.5 0.53 0.58
CBS 160722P00053000 P 07/22/16 53.0 0.65 0.69
CBS 160722P00053500 P 07/22/16 53.5 0.81 0.89
CBS 160722P00054000 P 07/22/16 54.0 0.97 1.07
CBS 160722P00054500 P 07/22/16 54.5 1.15 1.26
CBS 160722P00055000 P 07/22/16 55.0 1.43 1.56
CBS 160722P00055500 P 07/22/16 55.5 1.74 1.88
CBS 160722P00056000 P 07/22/16 56.0 2.06 2.27
CBS 160722P00056500 P 07/22/16 56.5 2.42 3.10
CBS 160722P00057000 P 07/22/16 57.0 2.83 3.40
CBS 160722P00057500 P 07/22/16 57.5 3.20 4.10
CBS 160722P00058000 P 07/22/16 58.0 3.55 4.55
CBS 160722P00058500 P 07/22/16 58.5 4.05 4.70
CBS 160722P00059000 P 07/22/16 59.0 4.45 5.60
CBS 160722P00059500 P 07/22/16 59.5 4.90 6.15
CBS 160722P00060000 P 07/22/16 60.0 5.35 6.65
CBS 160722P00060500 P 07/22/16 60.5 5.80 7.10
CBS 160722P00061000 P 07/22/16 61.0 6.30 7.60
CBS 160722P00061500 P 07/22/16 61.5 6.80 8.10
CBS 160722P00062000 P 07/22/16 62.0 7.30 8.50
CBS 160722P00062500 P 07/22/16 62.5 7.75 8.55
CBS 160722P00063000 P 07/22/16 63.0 7.70 9.20
CBS 160722P00064000 P 07/22/16 64.0 8.95 10.55
CBS 160722P00065000 P 07/22/16 65.0 9.75 11.70
CBS 160729C00040000 C 07/29/16 40.0 12.45 15.45
CBS 160729C00045000 C 07/29/16 45.0 7.90 9.75
CBS 160729C00046000 C 07/29/16 46.0 6.90 8.90
CBS 160729C00047000 C 07/29/16 47.0 6.20 7.85
CBS 160729C00048000 C 07/29/16 48.0 5.30 6.80
CBS 160729C00049000 C 07/29/16 49.0 4.45 5.90
CBS 160729C00049500 C 07/29/16 49.5 4.05 5.45
CBS 160729C00050000 C 07/29/16 50.0 3.65 5.00
CBS 160729C00050500 C 07/29/16 50.5 3.20 4.65
CBS 160729C00051000 C 07/29/16 51.0 3.25 4.35
CBS 160729C00051500 C 07/29/16 51.5 3.05 3.75
CBS 160729C00052000 C 07/29/16 52.0 3.10 3.40
CBS 160729C00052500 C 07/29/16 52.5 2.85 3.00
CBS 160729C00053000 C 07/29/16 53.0 2.56 2.69
CBS 160729C00053500 C 07/29/16 53.5 2.22 2.35
CBS 160729C00054000 C 07/29/16 54.0 1.93 2.03
CBS 160729C00054500 C 07/29/16 54.5 1.67 1.77
CBS 160729C00055000 C 07/29/16 55.0 1.44 1.53
CBS 160729C00055500 C 07/29/16 55.5 1.21 1.28
CBS 160729C00056000 C 07/29/16 56.0 1.04 1.10
CBS 160729C00056500 C 07/29/16 56.5 0.87 0.92
CBS 160729C00057000 C 07/29/16 57.0 0.71 0.77
CBS 160729C00057500 C 07/29/16 57.5 0.58 0.64
CBS 160729C00058000 C 07/29/16 58.0 0.46 0.52
CBS 160729C00058500 C 07/29/16 58.5 0.39 0.43
CBS 160729C00059000 C 07/29/16 59.0 0.18 0.38
CBS 160729C00059500 C 07/29/16 59.5 0.00 0.35
CBS 160729C00060000 C 07/29/16 60.0 0.05 0.31
CBS 160729C00060500 C 07/29/16 60.5 0.00 0.29
CBS 160729C00061000 C 07/29/16 61.0 0.00 0.26
CBS 160729C00061500 C 07/29/16 61.5 0.00 0.24
CBS 160729C00062000 C 07/29/16 62.0 0.00 0.23
CBS 160729C00063000 C 07/29/16 63.0 0.00 0.21
CBS 160729P00040000 P 07/29/16 40.0 0.00 0.25
CBS 160729P00045000 P 07/29/16 45.0 0.00 0.32
CBS 160729P00046000 P 07/29/16 46.0 0.10 0.38
CBS 160729P00047000 P 07/29/16 47.0 0.13 0.38
CBS 160729P00048000 P 07/29/16 48.0 0.25 0.31
CBS 160729P00049000 P 07/29/16 49.0 0.33 0.40
CBS 160729P00049500 P 07/29/16 49.5 0.40 0.46
CBS 160729P00050000 P 07/29/16 50.0 0.46 0.53
CBS 160729P00050500 P 07/29/16 50.5 0.54 0.59
CBS 160729P00051000 P 07/29/16 51.0 0.64 0.69
CBS 160729P00051500 P 07/29/16 51.5 0.73 0.79
CBS 160729P00052000 P 07/29/16 52.0 0.86 0.91
CBS 160729P00052500 P 07/29/16 52.5 0.99 1.05
CBS 160729P00053000 P 07/29/16 53.0 1.15 1.21
CBS 160729P00053500 P 07/29/16 53.5 1.33 1.39
CBS 160729P00054000 P 07/29/16 54.0 1.52 1.60
CBS 160729P00054500 P 07/29/16 54.5 1.74 1.84
CBS 160729P00055000 P 07/29/16 55.0 1.98 2.08
CBS 160729P00055500 P 07/29/16 55.5 2.28 2.37
CBS 160729P00056000 P 07/29/16 56.0 2.58 3.10
CBS 160729P00056500 P 07/29/16 56.5 2.88 3.70
CBS 160729P00057000 P 07/29/16 57.0 3.25 3.90
CBS 160729P00057500 P 07/29/16 57.5 3.55 4.60
CBS 160729P00058000 P 07/29/16 58.0 3.95 4.90
CBS 160729P00058500 P 07/29/16 58.5 4.40 5.35
CBS 160729P00059000 P 07/29/16 59.0 4.80 5.85
CBS 160729P00059500 P 07/29/16 59.5 5.05 6.35
CBS 160729P00060000 P 07/29/16 60.0 5.70 6.85
CBS 160729P00060500 P 07/29/16 60.5 6.10 7.30
CBS 160729P00061000 P 07/29/16 61.0 6.35 7.75
CBS 160729P00061500 P 07/29/16 61.5 7.00 8.80
CBS 160729P00062000 P 07/29/16 62.0 7.40 9.45
CBS 160729P00063000 P 07/29/16 63.0 8.30 9.90
CBS 160805C00040000 C 08/05/16 40.0 12.30 15.15
CBS 160805C00045000 C 08/05/16 45.0 7.95 10.05
CBS 160805C00046000 C 08/05/16 46.0 7.20 8.85
CBS 160805C00046500 C 08/05/16 46.5 6.65 8.55
CBS 160805C00047000 C 08/05/16 47.0 6.20 7.85
CBS 160805C00047500 C 08/05/16 47.5 5.85 7.35
CBS 160805C00048000 C 08/05/16 48.0 5.40 6.90
CBS 160805C00048500 C 08/05/16 48.5 4.90 6.40
CBS 160805C00049000 C 08/05/16 49.0 4.55 6.00
CBS 160805C00049500 C 08/05/16 49.5 4.15 5.55
CBS 160805C00050000 C 08/05/16 50.0 3.70 5.10
CBS 160805C00050500 C 08/05/16 50.5 3.60 4.70
CBS 160805C00051000 C 08/05/16 51.0 3.55 4.30
CBS 160805C00051500 C 08/05/16 51.5 3.15 4.00
CBS 160805C00052000 C 08/05/16 52.0 3.05 3.55
CBS 160805C00052500 C 08/05/16 52.5 3.00 3.15
CBS 160805C00053000 C 08/05/16 53.0 2.69 2.81
CBS 160805C00053500 C 08/05/16 53.5 2.39 2.48
CBS 160805C00054000 C 08/05/16 54.0 2.11 2.20
CBS 160805C00054500 C 08/05/16 54.5 1.84 1.92
CBS 160805C00055000 C 08/05/16 55.0 1.59 1.66
CBS 160805C00055500 C 08/05/16 55.5 1.38 1.44
CBS 160805C00056000 C 08/05/16 56.0 1.17 1.23
CBS 160805C00056500 C 08/05/16 56.5 0.99 1.05
CBS 160805C00057000 C 08/05/16 57.0 0.84 0.88
CBS 160805C00057500 C 08/05/16 57.5 0.70 0.75
CBS 160805C00058000 C 08/05/16 58.0 0.58 0.63
CBS 160805C00058500 C 08/05/16 58.5 0.49 0.52
CBS 160805C00059000 C 08/05/16 59.0 0.35 0.44
CBS 160805C00059500 C 08/05/16 59.5 0.12 0.41
CBS 160805C00060000 C 08/05/16 60.0 0.07 0.39
CBS 160805C00060500 C 08/05/16 60.5 0.04 0.37
CBS 160805C00061000 C 08/05/16 61.0 0.00 0.32
CBS 160805C00061500 C 08/05/16 61.5 0.00 0.29
CBS 160805C00062000 C 08/05/16 62.0 0.00 0.26
CBS 160805C00063000 C 08/05/16 63.0 0.00 0.48
CBS 160805P00040000 P 08/05/16 40.0 0.00 0.25
CBS 160805P00045000 P 08/05/16 45.0 0.10 0.40
CBS 160805P00046000 P 08/05/16 46.0 0.19 0.28
CBS 160805P00046500 P 08/05/16 46.5 0.19 0.27
CBS 160805P00047000 P 08/05/16 47.0 0.24 0.31
CBS 160805P00047500 P 08/05/16 47.5 0.26 0.35
CBS 160805P00048000 P 08/05/16 48.0 0.32 0.39
CBS 160805P00048500 P 08/05/16 48.5 0.35 0.43
CBS 160805P00049000 P 08/05/16 49.0 0.43 0.49
CBS 160805P00049500 P 08/05/16 49.5 0.50 0.55
CBS 160805P00050000 P 08/05/16 50.0 0.57 0.64
CBS 160805P00050500 P 08/05/16 50.5 0.64 0.72
CBS 160805P00051000 P 08/05/16 51.0 0.75 0.81
CBS 160805P00051500 P 08/05/16 51.5 0.88 0.93
CBS 160805P00052000 P 08/05/16 52.0 0.98 1.05
CBS 160805P00052500 P 08/05/16 52.5 1.14 1.20
CBS 160805P00053000 P 08/05/16 53.0 1.29 1.36
CBS 160805P00053500 P 08/05/16 53.5 1.48 1.54
CBS 160805P00054000 P 08/05/16 54.0 1.68 1.76
CBS 160805P00054500 P 08/05/16 54.5 1.91 1.98
CBS 160805P00055000 P 08/05/16 55.0 2.15 2.27
CBS 160805P00055500 P 08/05/16 55.5 2.42 2.59
CBS 160805P00056000 P 08/05/16 56.0 2.68 3.50
CBS 160805P00056500 P 08/05/16 56.5 3.00 3.60
CBS 160805P00057000 P 08/05/16 57.0 3.25 4.10
CBS 160805P00057500 P 08/05/16 57.5 3.70 4.55
CBS 160805P00058000 P 08/05/16 58.0 4.05 5.05
CBS 160805P00058500 P 08/05/16 58.5 4.40 5.60
CBS 160805P00059000 P 08/05/16 59.0 4.75 6.00
CBS 160805P00059500 P 08/05/16 59.5 5.30 6.50
CBS 160805P00060000 P 08/05/16 60.0 5.70 6.75
CBS 160805P00060500 P 08/05/16 60.5 6.15 7.30
CBS 160805P00061000 P 08/05/16 61.0 6.60 7.75
CBS 160805P00061500 P 08/05/16 61.5 6.90 8.25
CBS 160805P00062000 P 08/05/16 62.0 7.45 8.75
CBS 160805P00063000 P 08/05/16 63.0 8.15 9.95
CBS 160812C00045000 C 08/12/16 45.0 7.30 10.45
CBS 160812C00045500 C 08/12/16 45.5 6.80 9.90
CBS 160812C00046000 C 08/12/16 46.0 6.50 9.30
CBS 160812C00046500 C 08/12/16 46.5 5.85 9.20
CBS 160812C00047000 C 08/12/16 47.0 6.35 7.85
CBS 160812C00047500 C 08/12/16 47.5 5.90 7.50
CBS 160812C00048000 C 08/12/16 48.0 5.35 7.05
CBS 160812C00048500 C 08/12/16 48.5 4.05 7.15
CBS 160812C00049000 C 08/12/16 49.0 3.60 7.05
CBS 160812C00049500 C 08/12/16 49.5 3.20 6.65
CBS 160812C00050000 C 08/12/16 50.0 2.76 6.30
CBS 160812C00050500 C 08/12/16 50.5 2.71 5.80
CBS 160812C00051000 C 08/12/16 51.0 3.50 4.55
CBS 160812C00051500 C 08/12/16 51.5 3.35 4.00
CBS 160812C00052000 C 08/12/16 52.0 3.05 3.65
CBS 160812C00052500 C 08/12/16 52.5 3.00 3.30
CBS 160812C00053000 C 08/12/16 53.0 2.80 2.93
CBS 160812C00053500 C 08/12/16 53.5 2.52 2.61
CBS 160812C00054000 C 08/12/16 54.0 2.23 2.32
CBS 160812C00054500 C 08/12/16 54.5 1.96 2.05
CBS 160812C00055000 C 08/12/16 55.0 1.71 1.79
CBS 160812C00055500 C 08/12/16 55.5 1.47 1.55
CBS 160812C00056000 C 08/12/16 56.0 1.28 1.36
CBS 160812C00056500 C 08/12/16 56.5 1.10 1.17
CBS 160812C00057000 C 08/12/16 57.0 0.94 1.00
CBS 160812C00057500 C 08/12/16 57.5 0.79 0.85
CBS 160812C00058000 C 08/12/16 58.0 0.67 0.72
CBS 160812C00058500 C 08/12/16 58.5 0.32 1.89
CBS 160812C00059000 C 08/12/16 59.0 0.19 2.09
CBS 160812C00059500 C 08/12/16 59.5 0.08 0.90
CBS 160812C00060000 C 08/12/16 60.0 0.00 0.57
CBS 160812C00060500 C 08/12/16 60.5 0.00 2.28
CBS 160812C00061000 C 08/12/16 61.0 0.00 2.25
CBS 160812C00061500 C 08/12/16 61.5 0.00 2.23
CBS 160812C00062000 C 08/12/16 62.0 0.00 2.21
CBS 160812P00045000 P 08/12/16 45.0 0.00 0.77
CBS 160812P00045500 P 08/12/16 45.5 0.10 0.58
CBS 160812P00046000 P 08/12/16 46.0 0.14 0.61
CBS 160812P00046500 P 08/12/16 46.5 0.19 0.64
CBS 160812P00047000 P 08/12/16 47.0 0.29 0.37
CBS 160812P00047500 P 08/12/16 47.5 0.35 0.42
CBS 160812P00048000 P 08/12/16 48.0 0.38 0.45
CBS 160812P00048500 P 08/12/16 48.5 0.44 0.51
CBS 160812P00049000 P 08/12/16 49.0 0.50 0.57
CBS 160812P00049500 P 08/12/16 49.5 0.57 0.66
CBS 160812P00050000 P 08/12/16 50.0 0.65 0.72
CBS 160812P00050500 P 08/12/16 50.5 0.75 0.84
CBS 160812P00051000 P 08/12/16 51.0 0.84 0.94
CBS 160812P00051500 P 08/12/16 51.5 0.96 1.03
CBS 160812P00052000 P 08/12/16 52.0 1.09 1.16
CBS 160812P00052500 P 08/12/16 52.5 1.24 1.31
CBS 160812P00053000 P 08/12/16 53.0 1.41 1.48
CBS 160812P00053500 P 08/12/16 53.5 1.59 1.67
CBS 160812P00054000 P 08/12/16 54.0 1.79 1.90
CBS 160812P00054500 P 08/12/16 54.5 2.02 2.10
CBS 160812P00055000 P 08/12/16 55.0 2.26 2.41
CBS 160812P00055500 P 08/12/16 55.5 2.53 2.70
CBS 160812P00056000 P 08/12/16 56.0 2.83 3.20
CBS 160812P00056500 P 08/12/16 56.5 3.10 3.65
CBS 160812P00057000 P 08/12/16 57.0 2.32 5.80
CBS 160812P00057500 P 08/12/16 57.5 3.80 4.65
CBS 160812P00058000 P 08/12/16 58.0 4.20 5.10
CBS 160812P00058500 P 08/12/16 58.5 4.55 5.65
CBS 160812P00059000 P 08/12/16 59.0 4.95 6.10
CBS 160812P00059500 P 08/12/16 59.5 4.45 7.85
CBS 160812P00060000 P 08/12/16 60.0 5.50 6.75
CBS 160812P00060500 P 08/12/16 60.5 5.35 7.20
CBS 160812P00061000 P 08/12/16 61.0 5.80 7.80
CBS 160812P00061500 P 08/12/16 61.5 6.25 9.65
CBS 160812P00062000 P 08/12/16 62.0 7.55 8.25
CBS 160819C00027500 C 08/19/16 27.5 26.00 27.55
CBS 160819C00030000 C 08/19/16 30.0 22.10 25.50
CBS 160819C00032500 C 08/19/16 32.5 19.80 22.85
CBS 160819C00035000 C 08/19/16 35.0 17.30 19.95
CBS 160819C00037500 C 08/19/16 37.5 14.75 17.50
CBS 160819C00040000 C 08/19/16 40.0 13.00 14.90
CBS 160819C00042500 C 08/19/16 42.5 10.20 12.30
CBS 160819C00045000 C 08/19/16 45.0 8.25 9.95
CBS 160819C00047500 C 08/19/16 47.5 6.00 7.45
CBS 160819C00050000 C 08/19/16 50.0 4.00 5.30
CBS 160819C00052500 C 08/19/16 52.5 3.05 3.40
CBS 160819C00055000 C 08/19/16 55.0 1.86 1.92
CBS 160819C00057500 C 08/19/16 57.5 0.91 0.96
CBS 160819C00060000 C 08/19/16 60.0 0.39 0.43
CBS 160819C00062500 C 08/19/16 62.5 0.04 0.26
CBS 160819C00065000 C 08/19/16 65.0 0.01 0.20
CBS 160819C00070000 C 08/19/16 70.0 0.00 0.16
CBS 160819C00075000 C 08/19/16 75.0 0.00 0.25
CBS 160819P00027500 P 08/19/16 27.5 0.00 0.10
CBS 160819P00030000 P 08/19/16 30.0 0.00 0.10
CBS 160819P00032500 P 08/19/16 32.5 0.00 0.20
CBS 160819P00035000 P 08/19/16 35.0 0.01 0.21
CBS 160819P00037500 P 08/19/16 37.5 0.02 0.25
CBS 160819P00040000 P 08/19/16 40.0 0.05 0.25
CBS 160819P00042500 P 08/19/16 42.5 0.12 0.34
CBS 160819P00045000 P 08/19/16 45.0 0.23 0.41
CBS 160819P00047500 P 08/19/16 47.5 0.42 0.46
CBS 160819P00050000 P 08/19/16 50.0 0.77 0.81
CBS 160819P00052500 P 08/19/16 52.5 1.39 1.42
CBS 160819P00055000 P 08/19/16 55.0 2.39 2.46
CBS 160819P00057500 P 08/19/16 57.5 3.75 5.25
CBS 160819P00060000 P 08/19/16 60.0 5.90 6.80
CBS 160819P00062500 P 08/19/16 62.5 7.95 9.25
CBS 160819P00065000 P 08/19/16 65.0 10.35 12.15
CBS 160819P00070000 P 08/19/16 70.0 15.45 17.05
CBS 160819P00075000 P 08/19/16 75.0 20.45 22.15
CBS 160916C00022500 C 09/16/16 22.5 30.85 32.80
CBS 160916C00025000 C 09/16/16 25.0 27.10 30.40
CBS 160916C00027500 C 09/16/16 27.5 25.80 27.10
CBS 160916C00030000 C 09/16/16 30.0 22.30 24.95
CBS 160916C00032500 C 09/16/16 32.5 19.80 22.20
CBS 160916C00035000 C 09/16/16 35.0 17.40 19.60
CBS 160916C00037500 C 09/16/16 37.5 15.05 18.00
CBS 160916C00040000 C 09/16/16 40.0 13.05 14.75
CBS 160916C00042500 C 09/16/16 42.5 10.20 12.80
CBS 160916C00045000 C 09/16/16 45.0 9.35 9.90
CBS 160916C00047500 C 09/16/16 47.5 7.15 7.70
CBS 160916C00050000 C 09/16/16 50.0 5.20 5.55
CBS 160916C00052500 C 09/16/16 52.5 3.35 3.75
CBS 160916C00055000 C 09/16/16 55.0 2.23 2.29
CBS 160916C00057500 C 09/16/16 57.5 1.24 1.29
CBS 160916C00060000 C 09/16/16 60.0 0.65 0.69
CBS 160916C00062500 C 09/16/16 62.5 0.16 0.40
CBS 160916C00065000 C 09/16/16 65.0 0.03 0.24
CBS 160916C00070000 C 09/16/16 70.0 0.00 0.13
CBS 160916P00022500 P 09/16/16 22.5 0.00 0.05
CBS 160916P00025000 P 09/16/16 25.0 0.00 0.06
CBS 160916P00027500 P 09/16/16 27.5 0.00 0.07
CBS 160916P00030000 P 09/16/16 30.0 0.01 0.12
CBS 160916P00032500 P 09/16/16 32.5 0.01 0.21
CBS 160916P00035000 P 09/16/16 35.0 0.02 0.27
CBS 160916P00037500 P 09/16/16 37.5 0.06 0.31
CBS 160916P00040000 P 09/16/16 40.0 0.12 0.39
CBS 160916P00042500 P 09/16/16 42.5 0.26 0.30
CBS 160916P00045000 P 09/16/16 45.0 0.40 0.45
CBS 160916P00047500 P 09/16/16 47.5 0.65 0.70
CBS 160916P00050000 P 09/16/16 50.0 1.09 1.15
CBS 160916P00052500 P 09/16/16 52.5 1.80 1.86
CBS 160916P00055000 P 09/16/16 55.0 2.88 3.25
CBS 160916P00057500 P 09/16/16 57.5 4.40 4.90
CBS 160916P00060000 P 09/16/16 60.0 6.20 6.80
CBS 160916P00062500 P 09/16/16 62.5 8.40 9.30
CBS 160916P00065000 P 09/16/16 65.0 10.70 11.70
CBS 160916P00070000 P 09/16/16 70.0 15.60 16.80
CBS 161216C00027500 C 12/16/16 27.5 24.80 27.40
CBS 161216C00030000 C 12/16/16 30.0 22.20 25.40
CBS 161216C00032500 C 12/16/16 32.5 19.65 23.00
CBS 161216C00035000 C 12/16/16 35.0 17.45 20.60
CBS 161216C00037500 C 12/16/16 37.5 14.75 18.20
CBS 161216C00040000 C 12/16/16 40.0 12.70 15.85
CBS 161216C00042500 C 12/16/16 42.5 10.10 13.30
CBS 161216C00045000 C 12/16/16 45.0 9.90 10.50
CBS 161216C00047500 C 12/16/16 47.5 7.85 8.50
CBS 161216C00050000 C 12/16/16 50.0 6.05 6.60
CBS 161216C00052500 C 12/16/16 52.5 4.40 4.95
CBS 161216C00055000 C 12/16/16 55.0 3.25 3.60
CBS 161216C00057500 C 12/16/16 57.5 2.21 2.45
CBS 161216C00060000 C 12/16/16 60.0 1.44 1.61
CBS 161216C00062500 C 12/16/16 62.5 0.90 1.12
CBS 161216C00065000 C 12/16/16 65.0 0.37 0.71
CBS 161216C00070000 C 12/16/16 70.0 0.08 0.38
CBS 161216C00075000 C 12/16/16 75.0 0.00 0.20
CBS 161216C00080000 C 12/16/16 80.0 0.00 0.12
CBS 161216P00027500 P 12/16/16 27.5 0.03 0.30
CBS 161216P00030000 P 12/16/16 30.0 0.11 0.38
CBS 161216P00032500 P 12/16/16 32.5 0.16 0.45
CBS 161216P00035000 P 12/16/16 35.0 0.25 0.56
CBS 161216P00037500 P 12/16/16 37.5 0.37 0.68
CBS 161216P00040000 P 12/16/16 40.0 0.51 0.86
CBS 161216P00042500 P 12/16/16 42.5 0.74 1.08
CBS 161216P00045000 P 12/16/16 45.0 1.08 1.23
CBS 161216P00047500 P 12/16/16 47.5 1.42 1.72
CBS 161216P00050000 P 12/16/16 50.0 2.16 2.57
CBS 161216P00052500 P 12/16/16 52.5 3.05 3.35
CBS 161216P00055000 P 12/16/16 55.0 4.15 4.60
CBS 161216P00057500 P 12/16/16 57.5 5.60 6.00
CBS 161216P00060000 P 12/16/16 60.0 7.25 7.95
CBS 161216P00062500 P 12/16/16 62.5 9.20 9.90
CBS 161216P00065000 P 12/16/16 65.0 10.40 12.35
CBS 161216P00070000 P 12/16/16 70.0 15.05 17.85
CBS 161216P00075000 P 12/16/16 75.0 19.90 23.20
CBS 161216P00080000 P 12/16/16 80.0 25.20 27.75
CBS 170120C00020000 C 01/20/17 20.0 32.00 34.80
CBS 170120C00022500 C 01/20/17 22.5 29.55 32.85
CBS 170120C00025000 C 01/20/17 25.0 27.25 30.35
CBS 170120C00027500 C 01/20/17 27.5 24.80 27.90
CBS 170120C00030000 C 01/20/17 30.0 22.15 24.95
CBS 170120C00032500 C 01/20/17 32.5 20.45 22.40
CBS 170120C00035000 C 01/20/17 35.0 18.00 19.90
CBS 170120C00037500 C 01/20/17 37.5 15.70 17.40
CBS 170120C00040000 C 01/20/17 40.0 13.40 15.30
CBS 170120C00042500 C 01/20/17 42.5 11.20 12.80
CBS 170120C00045000 C 01/20/17 45.0 10.05 10.70
CBS 170120C00047500 C 01/20/17 47.5 8.20 8.65
CBS 170120C00050000 C 01/20/17 50.0 6.40 6.90
CBS 170120C00052500 C 01/20/17 52.5 4.90 5.25
CBS 170120C00055000 C 01/20/17 55.0 3.70 3.85
CBS 170120C00057500 C 01/20/17 57.5 2.48 2.76
CBS 170120C00060000 C 01/20/17 60.0 1.65 1.94
CBS 170120C00062500 C 01/20/17 62.5 1.09 1.25
CBS 170120C00065000 C 01/20/17 65.0 0.69 0.85
CBS 170120C00067500 C 01/20/17 67.5 0.42 0.55
CBS 170120C00070000 C 01/20/17 70.0 0.26 0.49
CBS 170120C00075000 C 01/20/17 75.0 0.07 0.23
CBS 170120C00080000 C 01/20/17 80.0 0.00 0.15
CBS 170120C00085000 C 01/20/17 85.0 0.00 0.10
CBS 170120C00090000 C 01/20/17 90.0 0.00 0.08
CBS 170120P00020000 P 01/20/17 20.0 0.00 0.34
CBS 170120P00022500 P 01/20/17 22.5 0.02 0.17
CBS 170120P00025000 P 01/20/17 25.0 0.03 0.27
CBS 170120P00027500 P 01/20/17 27.5 0.06 0.35
CBS 170120P00030000 P 01/20/17 30.0 0.16 0.43
CBS 170120P00032500 P 01/20/17 32.5 0.24 0.52
CBS 170120P00035000 P 01/20/17 35.0 0.34 0.64
CBS 170120P00037500 P 01/20/17 37.5 0.49 0.75
CBS 170120P00040000 P 01/20/17 40.0 0.67 0.76
CBS 170120P00042500 P 01/20/17 42.5 0.94 1.05
CBS 170120P00045000 P 01/20/17 45.0 1.27 1.47
CBS 170120P00047500 P 01/20/17 47.5 1.80 2.03
CBS 170120P00050000 P 01/20/17 50.0 2.49 2.77
CBS 170120P00052500 P 01/20/17 52.5 3.35 3.75
CBS 170120P00055000 P 01/20/17 55.0 4.50 4.95
CBS 170120P00057500 P 01/20/17 57.5 5.90 6.35
CBS 170120P00060000 P 01/20/17 60.0 7.50 8.05
CBS 170120P00062500 P 01/20/17 62.5 9.40 9.95
CBS 170120P00065000 P 01/20/17 65.0 11.40 12.35
CBS 170120P00067500 P 01/20/17 67.5 13.15 14.80
CBS 170120P00070000 P 01/20/17 70.0 15.65 17.65
CBS 170120P00075000 P 01/20/17 75.0 20.40 22.80
CBS 170120P00080000 P 01/20/17 80.0 24.85 28.10
CBS 170120P00085000 P 01/20/17 85.0 29.85 33.00
CBS 170120P00090000 P 01/20/17 90.0 35.25 38.10
CBS 180119C00022500 C 01/19/18 22.5 29.50 33.30
CBS 180119C00025000 C 01/19/18 25.0 27.10 30.95
CBS 180119C00027500 C 01/19/18 27.5 24.70 28.50
CBS 180119C00030000 C 01/19/18 30.0 22.50 26.00
CBS 180119C00032500 C 01/19/18 32.5 20.30 24.00
CBS 180119C00035000 C 01/19/18 35.0 18.10 21.85
CBS 180119C00037500 C 01/19/18 37.5 16.10 19.50
CBS 180119C00040000 C 01/19/18 40.0 14.80 17.10
CBS 180119C00042500 C 01/19/18 42.5 12.80 15.35
CBS 180119C00045000 C 01/19/18 45.0 11.00 13.65
CBS 180119C00047500 C 01/19/18 47.5 9.35 12.00
CBS 180119C00050000 C 01/19/18 50.0 8.40 10.40
CBS 180119C00052500 C 01/19/18 52.5 6.60 8.20
CBS 180119C00055000 C 01/19/18 55.0 5.35 7.05
CBS 180119C00057500 C 01/19/18 57.5 4.80 6.00
CBS 180119C00060000 C 01/19/18 60.0 4.25 5.00
CBS 180119C00062500 C 01/19/18 62.5 2.58 4.15
CBS 180119C00065000 C 01/19/18 65.0 1.99 3.75
CBS 180119C00070000 C 01/19/18 70.0 1.62 2.10
CBS 180119C00075000 C 01/19/18 75.0 0.92 1.48
CBS 180119C00080000 C 01/19/18 80.0 0.48 0.98
CBS 180119C00085000 C 01/19/18 85.0 0.27 0.71
CBS 180119P00022500 P 01/19/18 22.5 0.25 0.68
CBS 180119P00025000 P 01/19/18 25.0 0.39 0.82
CBS 180119P00027500 P 01/19/18 27.5 0.56 1.01
CBS 180119P00030000 P 01/19/18 30.0 0.78 1.24
CBS 180119P00032500 P 01/19/18 32.5 0.61 1.54
CBS 180119P00035000 P 01/19/18 35.0 0.92 1.86
CBS 180119P00037500 P 01/19/18 37.5 1.77 2.34
CBS 180119P00040000 P 01/19/18 40.0 1.79 2.65
CBS 180119P00042500 P 01/19/18 42.5 2.37 3.40
CBS 180119P00045000 P 01/19/18 45.0 3.05 4.20
CBS 180119P00047500 P 01/19/18 47.5 4.00 5.10
CBS 180119P00050000 P 01/19/18 50.0 4.95 6.15
CBS 180119P00052500 P 01/19/18 52.5 6.10 7.30
CBS 180119P00055000 P 01/19/18 55.0 7.30 8.90
CBS 180119P00057500 P 01/19/18 57.5 8.35 10.35
CBS 180119P00060000 P 01/19/18 60.0 9.85 12.20
CBS 180119P00062500 P 01/19/18 62.5 11.40 13.70
CBS 180119P00065000 P 01/19/18 65.0 13.15 15.60
CBS 180119P00070000 P 01/19/18 70.0 16.95 19.60
CBS 180119P00075000 P 01/19/18 75.0 21.00 24.20
CBS 180119P00080000 P 01/19/18 80.0 25.50 28.80
CBS 180119P00085000 P 01/19/18 85.0 29.50 33.40

OPRA data is delayed 15 minutes.