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 (2015-02-06)Premium Content

Cbs Corp (CBS)
As of Mar 31 2015 1:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBS 150402C00045000 C 04/02/15 45.0 15.70 16.70
CBS 150402C00047000 C 04/02/15 47.0 12.85 16.25
CBS 150402C00048000 C 04/02/15 48.0 11.80 15.25
CBS 150402C00049000 C 04/02/15 49.0 10.80 14.25
CBS 150402C00049500 C 04/02/15 49.5 10.25 13.80
CBS 150402C00050000 C 04/02/15 50.0 9.75 13.30
CBS 150402C00050500 C 04/02/15 50.5 9.25 12.80
CBS 150402C00051000 C 04/02/15 51.0 8.80 12.25
CBS 150402C00051500 C 04/02/15 51.5 8.30 11.75
CBS 150402C00052000 C 04/02/15 52.0 7.70 11.25
CBS 150402C00052500 C 04/02/15 52.5 8.60 9.45
CBS 150402C00053000 C 04/02/15 53.0 8.10 8.95
CBS 150402C00053500 C 04/02/15 53.5 7.65 8.45
CBS 150402C00054000 C 04/02/15 54.0 7.15 7.90
CBS 150402C00054500 C 04/02/15 54.5 6.65 7.40
CBS 150402C00055000 C 04/02/15 55.0 6.15 6.95
CBS 150402C00055500 C 04/02/15 55.5 5.65 6.45
CBS 150402C00056000 C 04/02/15 56.0 5.15 5.85
CBS 150402C00056500 C 04/02/15 56.5 4.65 5.35
CBS 150402C00057000 C 04/02/15 57.0 4.10 4.85
CBS 150402C00057500 C 04/02/15 57.5 3.65 4.35
CBS 150402C00058000 C 04/02/15 58.0 3.15 3.85
CBS 150402C00058500 C 04/02/15 58.5 2.67 3.35
CBS 150402C00059000 C 04/02/15 59.0 2.18 2.87
CBS 150402C00059500 C 04/02/15 59.5 1.70 2.36
CBS 150402C00060000 C 04/02/15 60.0 1.27 1.77
CBS 150402C00060500 C 04/02/15 60.5 0.94 1.18
CBS 150402C00061000 C 04/02/15 61.0 0.65 0.72
CBS 150402C00061500 C 04/02/15 61.5 0.38 0.43
CBS 150402C00062000 C 04/02/15 62.0 0.22 0.27
CBS 150402C00062500 C 04/02/15 62.5 0.11 0.16
CBS 150402C00063000 C 04/02/15 63.0 0.07 0.14
CBS 150402C00063500 C 04/02/15 63.5 0.04 0.14
CBS 150402C00064000 C 04/02/15 64.0 0.02 0.13
CBS 150402C00064500 C 04/02/15 64.5 0.02 0.12
CBS 150402C00065000 C 04/02/15 65.0 0.01 0.13
CBS 150402C00065500 C 04/02/15 65.5 0.01 0.13
CBS 150402C00066000 C 04/02/15 66.0 0.01 0.11
CBS 150402C00066500 C 04/02/15 66.5 0.01 0.02
CBS 150402C00067000 C 04/02/15 67.0 0.00 0.13
CBS 150402C00067500 C 04/02/15 67.5 0.00 0.14
CBS 150402C00068000 C 04/02/15 68.0 0.00 0.15
CBS 150402C00068500 C 04/02/15 68.5 0.00 0.14
CBS 150402C00069000 C 04/02/15 69.0 0.00 0.14
CBS 150402C00069500 C 04/02/15 69.5 0.00 0.13
CBS 150402C00070000 C 04/02/15 70.0 0.00 0.14
CBS 150402C00071000 C 04/02/15 71.0 0.00 0.13
CBS 150402C00072000 C 04/02/15 72.0 0.00 0.13
CBS 150402C00073000 C 04/02/15 73.0 0.00 0.13
CBS 150402C00074000 C 04/02/15 74.0 0.00 0.13
CBS 150402C00075000 C 04/02/15 75.0 0.00 0.13
CBS 150402C00076000 C 04/02/15 76.0 0.00 0.14
CBS 150402C00077000 C 04/02/15 77.0 0.00 0.14
CBS 150402C00078000 C 04/02/15 78.0 0.00 0.13
CBS 150402C00079000 C 04/02/15 79.0 0.00 0.13
CBS 150402C00080000 C 04/02/15 80.0 0.00 0.14
CBS 150402C00085000 C 04/02/15 85.0 0.00 0.14
CBS 150402P00045000 P 04/02/15 45.0 0.00 0.15
CBS 150402P00047000 P 04/02/15 47.0 0.00 0.08
CBS 150402P00048000 P 04/02/15 48.0 0.00 0.10
CBS 150402P00049000 P 04/02/15 49.0 0.00 0.09
CBS 150402P00049500 P 04/02/15 49.5 0.00 0.09
CBS 150402P00050000 P 04/02/15 50.0 0.00 0.13
CBS 150402P00050500 P 04/02/15 50.5 0.00 0.13
CBS 150402P00051000 P 04/02/15 51.0 0.00 0.13
CBS 150402P00051500 P 04/02/15 51.5 0.00 0.09
CBS 150402P00052000 P 04/02/15 52.0 0.00 0.09
CBS 150402P00052500 P 04/02/15 52.5 0.00 0.13
CBS 150402P00053000 P 04/02/15 53.0 0.00 0.10
CBS 150402P00053500 P 04/02/15 53.5 0.00 0.13
CBS 150402P00054000 P 04/02/15 54.0 0.00 0.13
CBS 150402P00054500 P 04/02/15 54.5 0.00 0.13
CBS 150402P00055000 P 04/02/15 55.0 0.00 0.13
CBS 150402P00055500 P 04/02/15 55.5 0.00 0.13
CBS 150402P00056000 P 04/02/15 56.0 0.00 0.13
CBS 150402P00056500 P 04/02/15 56.5 0.00 0.14
CBS 150402P00057000 P 04/02/15 57.0 0.00 0.13
CBS 150402P00057500 P 04/02/15 57.5 0.00 0.14
CBS 150402P00058000 P 04/02/15 58.0 0.00 0.09
CBS 150402P00058500 P 04/02/15 58.5 0.01 0.10
CBS 150402P00059000 P 04/02/15 59.0 0.02 0.12
CBS 150402P00059500 P 04/02/15 59.5 0.02 0.12
CBS 150402P00060000 P 04/02/15 60.0 0.08 0.12
CBS 150402P00060500 P 04/02/15 60.5 0.16 0.19
CBS 150402P00061000 P 04/02/15 61.0 0.29 0.33
CBS 150402P00061500 P 04/02/15 61.5 0.52 0.56
CBS 150402P00062000 P 04/02/15 62.0 0.84 0.99
CBS 150402P00062500 P 04/02/15 62.5 1.04 1.46
CBS 150402P00063000 P 04/02/15 63.0 1.33 1.93
CBS 150402P00063500 P 04/02/15 63.5 1.77 2.42
CBS 150402P00064000 P 04/02/15 64.0 2.22 2.91
CBS 150402P00064500 P 04/02/15 64.5 2.70 3.45
CBS 150402P00065000 P 04/02/15 65.0 3.20 3.90
CBS 150402P00065500 P 04/02/15 65.5 3.70 4.40
CBS 150402P00066000 P 04/02/15 66.0 4.15 4.90
CBS 150402P00066500 P 04/02/15 66.5 4.65 5.40
CBS 150402P00067000 P 04/02/15 67.0 5.10 5.90
CBS 150402P00067500 P 04/02/15 67.5 5.60 6.40
CBS 150402P00068000 P 04/02/15 68.0 6.05 6.90
CBS 150402P00068500 P 04/02/15 68.5 6.60 7.40
CBS 150402P00069000 P 04/02/15 69.0 7.10 7.90
CBS 150402P00069500 P 04/02/15 69.5 7.60 8.40
CBS 150402P00070000 P 04/02/15 70.0 8.05 8.90
CBS 150402P00071000 P 04/02/15 71.0 9.05 9.95
CBS 150402P00072000 P 04/02/15 72.0 8.80 12.30
CBS 150402P00073000 P 04/02/15 73.0 9.80 13.30
CBS 150402P00074000 P 04/02/15 74.0 10.80 14.30
CBS 150402P00075000 P 04/02/15 75.0 11.80 15.30
CBS 150402P00076000 P 04/02/15 76.0 12.80 16.30
CBS 150402P00077000 P 04/02/15 77.0 13.80 17.30
CBS 150402P00078000 P 04/02/15 78.0 14.80 18.30
CBS 150402P00079000 P 04/02/15 79.0 15.80 19.30
CBS 150402P00080000 P 04/02/15 80.0 16.80 20.30
CBS 150402P00085000 P 04/02/15 85.0 22.30 24.80
CBS 150410C00045000 C 04/10/15 45.0 16.15 17.20
CBS 150410C00050000 C 04/10/15 50.0 11.15 12.25
CBS 150410C00051000 C 04/10/15 51.0 10.05 11.05
CBS 150410C00052000 C 04/10/15 52.0 9.15 10.00
CBS 150410C00052500 C 04/10/15 52.5 8.65 9.45
CBS 150410C00053000 C 04/10/15 53.0 8.15 8.95
CBS 150410C00053500 C 04/10/15 53.5 7.65 8.45
CBS 150410C00054000 C 04/10/15 54.0 7.15 8.00
CBS 150410C00054500 C 04/10/15 54.5 6.65 7.50
CBS 150410C00055000 C 04/10/15 55.0 6.15 6.95
CBS 150410C00055500 C 04/10/15 55.5 5.65 6.45
CBS 150410C00056000 C 04/10/15 56.0 5.15 6.00
CBS 150410C00056500 C 04/10/15 56.5 4.70 5.45
CBS 150410C00057000 C 04/10/15 57.0 4.20 4.95
CBS 150410C00057500 C 04/10/15 57.5 3.75 4.45
CBS 150410C00058000 C 04/10/15 58.0 3.30 4.00
CBS 150410C00058500 C 04/10/15 58.5 2.87 3.55
CBS 150410C00059000 C 04/10/15 59.0 2.45 3.05
CBS 150410C00059500 C 04/10/15 59.5 2.12 2.35
CBS 150410C00060000 C 04/10/15 60.0 1.79 1.96
CBS 150410C00060500 C 04/10/15 60.5 1.40 1.60
CBS 150410C00061000 C 04/10/15 61.0 1.10 1.28
CBS 150410C00061500 C 04/10/15 61.5 0.89 0.95
CBS 150410C00062000 C 04/10/15 62.0 0.68 0.73
CBS 150410C00062500 C 04/10/15 62.5 0.51 0.57
CBS 150410C00063000 C 04/10/15 63.0 0.39 0.43
CBS 150410C00063500 C 04/10/15 63.5 0.30 0.33
CBS 150410C00064000 C 04/10/15 64.0 0.23 0.26
CBS 150410C00064500 C 04/10/15 64.5 0.16 0.21
CBS 150410C00065000 C 04/10/15 65.0 0.13 0.19
CBS 150410C00065500 C 04/10/15 65.5 0.10 0.20
CBS 150410C00066000 C 04/10/15 66.0 0.07 0.18
CBS 150410C00066500 C 04/10/15 66.5 0.05 0.16
CBS 150410C00067000 C 04/10/15 67.0 0.04 0.15
CBS 150410C00067500 C 04/10/15 67.5 0.03 0.14
CBS 150410C00068000 C 04/10/15 68.0 0.03 0.13
CBS 150410C00068500 C 04/10/15 68.5 0.03 0.12
CBS 150410C00069000 C 04/10/15 69.0 0.03 0.12
CBS 150410C00069500 C 04/10/15 69.5 0.02 0.12
CBS 150410C00070000 C 04/10/15 70.0 0.02 0.13
CBS 150410C00071000 C 04/10/15 71.0 0.01 0.11
CBS 150410C00072000 C 04/10/15 72.0 0.01 0.11
CBS 150410C00073000 C 04/10/15 73.0 0.02 0.11
CBS 150410C00074000 C 04/10/15 74.0 0.00 0.11
CBS 150410C00075000 C 04/10/15 75.0 0.00 0.13
CBS 150410C00080000 C 04/10/15 80.0 0.00 0.14
CBS 150410C00085000 C 04/10/15 85.0 0.00 0.09
CBS 150410P00045000 P 04/10/15 45.0 0.00 0.11
CBS 150410P00050000 P 04/10/15 50.0 0.00 0.14
CBS 150410P00051000 P 04/10/15 51.0 0.00 0.17
CBS 150410P00052000 P 04/10/15 52.0 0.00 0.17
CBS 150410P00052500 P 04/10/15 52.5 0.00 0.18
CBS 150410P00053000 P 04/10/15 53.0 0.00 0.18
CBS 150410P00053500 P 04/10/15 53.5 0.01 0.16
CBS 150410P00054000 P 04/10/15 54.0 0.01 0.13
CBS 150410P00054500 P 04/10/15 54.5 0.01 0.18
CBS 150410P00055000 P 04/10/15 55.0 0.01 0.17
CBS 150410P00055500 P 04/10/15 55.5 0.02 0.20
CBS 150410P00056000 P 04/10/15 56.0 0.01 0.12
CBS 150410P00056500 P 04/10/15 56.5 0.02 0.13
CBS 150410P00057000 P 04/10/15 57.0 0.05 0.15
CBS 150410P00057500 P 04/10/15 57.5 0.08 0.15
CBS 150410P00058000 P 04/10/15 58.0 0.12 0.15
CBS 150410P00058500 P 04/10/15 58.5 0.16 0.20
CBS 150410P00059000 P 04/10/15 59.0 0.24 0.27
CBS 150410P00059500 P 04/10/15 59.5 0.32 0.36
CBS 150410P00060000 P 04/10/15 60.0 0.43 0.48
CBS 150410P00060500 P 04/10/15 60.5 0.59 0.63
CBS 150410P00061000 P 04/10/15 61.0 0.77 0.83
CBS 150410P00061500 P 04/10/15 61.5 1.01 1.06
CBS 150410P00062000 P 04/10/15 62.0 1.25 1.36
CBS 150410P00062500 P 04/10/15 62.5 1.35 1.83
CBS 150410P00063000 P 04/10/15 63.0 1.74 2.06
CBS 150410P00063500 P 04/10/15 63.5 2.14 2.62
CBS 150410P00064000 P 04/10/15 64.0 2.44 3.10
CBS 150410P00064500 P 04/10/15 64.5 2.87 3.55
CBS 150410P00065000 P 04/10/15 65.0 3.30 4.00
CBS 150410P00065500 P 04/10/15 65.5 3.80 4.55
CBS 150410P00066000 P 04/10/15 66.0 4.25 4.95
CBS 150410P00066500 P 04/10/15 66.5 4.75 5.45
CBS 150410P00067000 P 04/10/15 67.0 5.10 6.00
CBS 150410P00067500 P 04/10/15 67.5 5.65 6.45
CBS 150410P00068000 P 04/10/15 68.0 6.10 6.95
CBS 150410P00068500 P 04/10/15 68.5 6.65 7.40
CBS 150410P00069000 P 04/10/15 69.0 7.15 7.90
CBS 150410P00069500 P 04/10/15 69.5 7.65 8.40
CBS 150410P00070000 P 04/10/15 70.0 8.10 8.90
CBS 150410P00071000 P 04/10/15 71.0 9.15 9.90
CBS 150410P00072000 P 04/10/15 72.0 10.05 11.00
CBS 150410P00073000 P 04/10/15 73.0 10.75 12.15
CBS 150410P00074000 P 04/10/15 74.0 11.75 13.10
CBS 150410P00075000 P 04/10/15 75.0 12.75 13.95
CBS 150410P00080000 P 04/10/15 80.0 16.80 20.25
CBS 150410P00085000 P 04/10/15 85.0 22.50 24.90
CBS 150417C00037500 C 04/17/15 37.5 23.10 25.00
CBS 150417C00040000 C 04/17/15 40.0 19.75 23.25
CBS 150417C00042500 C 04/17/15 42.5 17.25 20.75
CBS 150417C00045000 C 04/17/15 45.0 15.90 16.70
CBS 150417C00045500 C 04/17/15 45.5 15.40 16.80
CBS 150417C00046000 C 04/17/15 46.0 14.90 16.30
CBS 150417C00046500 C 04/17/15 46.5 14.40 15.80
CBS 150417C00047000 C 04/17/15 47.0 13.90 15.30
CBS 150417C00047500 C 04/17/15 47.5 12.35 15.70
CBS 150417C00048000 C 04/17/15 48.0 13.05 14.30
CBS 150417C00048500 C 04/17/15 48.5 12.65 13.80
CBS 150417C00049000 C 04/17/15 49.0 12.15 13.30
CBS 150417C00049500 C 04/17/15 49.5 11.65 12.65
CBS 150417C00050000 C 04/17/15 50.0 11.15 12.35
CBS 150417C00050500 C 04/17/15 50.5 9.85 11.85
CBS 150417C00051000 C 04/17/15 51.0 10.15 11.05
CBS 150417C00051500 C 04/17/15 51.5 9.65 10.50
CBS 150417C00052000 C 04/17/15 52.0 9.15 10.00
CBS 150417C00052500 C 04/17/15 52.5 8.65 9.50
CBS 150417C00053000 C 04/17/15 53.0 8.15 9.05
CBS 150417C00053500 C 04/17/15 53.5 7.70 8.45
CBS 150417C00054000 C 04/17/15 54.0 7.20 7.95
CBS 150417C00054500 C 04/17/15 54.5 6.70 7.50
CBS 150417C00055000 C 04/17/15 55.0 6.20 7.00
CBS 150417C00055500 C 04/17/15 55.5 5.75 6.60
CBS 150417C00056000 C 04/17/15 56.0 5.25 6.10
CBS 150417C00056500 C 04/17/15 56.5 4.80 5.50
CBS 150417C00057000 C 04/17/15 57.0 4.35 4.80
CBS 150417C00057500 C 04/17/15 57.5 3.90 4.35
CBS 150417C00058000 C 04/17/15 58.0 3.55 3.85
CBS 150417C00058500 C 04/17/15 58.5 3.15 3.60
CBS 150417C00059000 C 04/17/15 59.0 2.69 3.25
CBS 150417C00059500 C 04/17/15 59.5 2.38 2.69
CBS 150417C00060000 C 04/17/15 60.0 2.04 2.17
CBS 150417C00060500 C 04/17/15 60.5 1.67 1.85
CBS 150417C00061000 C 04/17/15 61.0 1.48 1.54
CBS 150417C00061500 C 04/17/15 61.5 1.22 1.26
CBS 150417C00062000 C 04/17/15 62.0 1.00 1.03
CBS 150417C00062500 C 04/17/15 62.5 0.81 0.83
CBS 150417C00063000 C 04/17/15 63.0 0.66 0.68
CBS 150417C00063500 C 04/17/15 63.5 0.53 0.55
CBS 150417C00064000 C 04/17/15 64.0 0.43 0.45
CBS 150417C00064500 C 04/17/15 64.5 0.34 0.37
CBS 150417C00065000 C 04/17/15 65.0 0.26 0.32
CBS 150417C00065500 C 04/17/15 65.5 0.22 0.27
CBS 150417C00066000 C 04/17/15 66.0 0.18 0.27
CBS 150417C00066500 C 04/17/15 66.5 0.15 0.21
CBS 150417C00067000 C 04/17/15 67.0 0.10 0.23
CBS 150417C00067500 C 04/17/15 67.5 0.10 0.20
CBS 150417C00068000 C 04/17/15 68.0 0.06 0.19
CBS 150417C00068500 C 04/17/15 68.5 0.05 0.17
CBS 150417C00069000 C 04/17/15 69.0 0.04 0.16
CBS 150417C00069500 C 04/17/15 69.5 0.03 0.15
CBS 150417C00070000 C 04/17/15 70.0 0.02 0.13
CBS 150417C00070500 C 04/17/15 70.5 0.04 0.13
CBS 150417C00071000 C 04/17/15 71.0 0.03 0.13
CBS 150417C00072000 C 04/17/15 72.0 0.02 0.12
CBS 150417C00073000 C 04/17/15 73.0 0.02 0.12
CBS 150417C00074000 C 04/17/15 74.0 0.02 0.12
CBS 150417C00075000 C 04/17/15 75.0 0.01 0.13
CBS 150417C00076000 C 04/17/15 76.0 0.01 0.13
CBS 150417C00077000 C 04/17/15 77.0 0.01 0.11
CBS 150417C00078000 C 04/17/15 78.0 0.00 0.13
CBS 150417C00079000 C 04/17/15 79.0 0.01 0.13
CBS 150417C00080000 C 04/17/15 80.0 0.01 0.13
CBS 150417C00085000 C 04/17/15 85.0 0.01 0.13
CBS 150417C00090000 C 04/17/15 90.0 0.00 0.13
CBS 150417P00037500 P 04/17/15 37.5 0.00 0.08
CBS 150417P00040000 P 04/17/15 40.0 0.00 0.12
CBS 150417P00042500 P 04/17/15 42.5 0.00 0.11
CBS 150417P00045000 P 04/17/15 45.0 0.00 0.11
CBS 150417P00045500 P 04/17/15 45.5 0.00 0.11
CBS 150417P00046000 P 04/17/15 46.0 0.00 0.11
CBS 150417P00046500 P 04/17/15 46.5 0.00 0.11
CBS 150417P00047000 P 04/17/15 47.0 0.00 0.11
CBS 150417P00047500 P 04/17/15 47.5 0.00 0.12
CBS 150417P00048000 P 04/17/15 48.0 0.00 0.11
CBS 150417P00048500 P 04/17/15 48.5 0.00 0.11
CBS 150417P00049000 P 04/17/15 49.0 0.00 0.11
CBS 150417P00049500 P 04/17/15 49.5 0.00 0.11
CBS 150417P00050000 P 04/17/15 50.0 0.01 0.10
CBS 150417P00050500 P 04/17/15 50.5 0.01 0.12
CBS 150417P00051000 P 04/17/15 51.0 0.01 0.12
CBS 150417P00051500 P 04/17/15 51.5 0.01 0.13
CBS 150417P00052000 P 04/17/15 52.0 0.01 0.13
CBS 150417P00052500 P 04/17/15 52.5 0.02 0.11
CBS 150417P00053000 P 04/17/15 53.0 0.02 0.11
CBS 150417P00053500 P 04/17/15 53.5 0.03 0.12
CBS 150417P00054000 P 04/17/15 54.0 0.03 0.12
CBS 150417P00054500 P 04/17/15 54.5 0.04 0.13
CBS 150417P00055000 P 04/17/15 55.0 0.06 0.14
CBS 150417P00055500 P 04/17/15 55.5 0.07 0.15
CBS 150417P00056000 P 04/17/15 56.0 0.10 0.15
CBS 150417P00056500 P 04/17/15 56.5 0.12 0.20
CBS 150417P00057000 P 04/17/15 57.0 0.15 0.23
CBS 150417P00057500 P 04/17/15 57.5 0.22 0.25
CBS 150417P00058000 P 04/17/15 58.0 0.28 0.31
CBS 150417P00058500 P 04/17/15 58.5 0.36 0.39
CBS 150417P00059000 P 04/17/15 59.0 0.45 0.49
CBS 150417P00059500 P 04/17/15 59.5 0.58 0.61
CBS 150417P00060000 P 04/17/15 60.0 0.71 0.76
CBS 150417P00060500 P 04/17/15 60.5 0.90 0.93
CBS 150417P00061000 P 04/17/15 61.0 1.09 1.14
CBS 150417P00061500 P 04/17/15 61.5 1.32 1.37
CBS 150417P00062000 P 04/17/15 62.0 1.60 1.64
CBS 150417P00062500 P 04/17/15 62.5 1.75 1.97
CBS 150417P00063000 P 04/17/15 63.0 2.10 2.32
CBS 150417P00063500 P 04/17/15 63.5 2.52 2.78
CBS 150417P00064000 P 04/17/15 64.0 2.68 3.20
CBS 150417P00064500 P 04/17/15 64.5 3.05 3.70
CBS 150417P00065000 P 04/17/15 65.0 3.45 4.15
CBS 150417P00065500 P 04/17/15 65.5 3.90 4.60
CBS 150417P00066000 P 04/17/15 66.0 4.35 5.05
CBS 150417P00066500 P 04/17/15 66.5 4.80 5.55
CBS 150417P00067000 P 04/17/15 67.0 5.25 6.00
CBS 150417P00067500 P 04/17/15 67.5 5.65 6.50
CBS 150417P00068000 P 04/17/15 68.0 6.15 6.95
CBS 150417P00068500 P 04/17/15 68.5 6.65 7.50
CBS 150417P00069000 P 04/17/15 69.0 7.15 7.95
CBS 150417P00069500 P 04/17/15 69.5 7.60 8.45
CBS 150417P00070000 P 04/17/15 70.0 8.15 9.00
CBS 150417P00070500 P 04/17/15 70.5 8.65 9.40
CBS 150417P00071000 P 04/17/15 71.0 9.15 9.90
CBS 150417P00072000 P 04/17/15 72.0 10.05 10.90
CBS 150417P00073000 P 04/17/15 73.0 10.85 12.20
CBS 150417P00074000 P 04/17/15 74.0 11.75 13.15
CBS 150417P00075000 P 04/17/15 75.0 12.75 14.15
CBS 150417P00076000 P 04/17/15 76.0 13.75 15.20
CBS 150417P00077000 P 04/17/15 77.0 14.75 16.20
CBS 150417P00078000 P 04/17/15 78.0 15.75 17.15
CBS 150417P00079000 P 04/17/15 79.0 15.85 18.20
CBS 150417P00080000 P 04/17/15 80.0 17.50 18.95
CBS 150417P00085000 P 04/17/15 85.0 21.80 25.25
CBS 150417P00090000 P 04/17/15 90.0 27.50 29.40
CBS 150424C00045000 C 04/24/15 45.0 15.90 17.25
CBS 150424C00050000 C 04/24/15 50.0 10.95 12.25
CBS 150424C00051000 C 04/24/15 51.0 10.05 10.70
CBS 150424C00052000 C 04/24/15 52.0 9.20 9.70
CBS 150424C00052500 C 04/24/15 52.5 8.70 9.50
CBS 150424C00053000 C 04/24/15 53.0 8.20 9.05
CBS 150424C00053500 C 04/24/15 53.5 7.75 8.55
CBS 150424C00054000 C 04/24/15 54.0 7.25 8.05
CBS 150424C00054500 C 04/24/15 54.5 6.75 7.20
CBS 150424C00055000 C 04/24/15 55.0 6.30 7.10
CBS 150424C00055500 C 04/24/15 55.5 5.85 6.25
CBS 150424C00056000 C 04/24/15 56.0 5.40 5.75
CBS 150424C00056500 C 04/24/15 56.5 4.95 5.30
CBS 150424C00057000 C 04/24/15 57.0 4.50 4.90
CBS 150424C00057500 C 04/24/15 57.5 4.05 4.35
CBS 150424C00058000 C 04/24/15 58.0 3.80 4.00
CBS 150424C00058500 C 04/24/15 58.5 3.40 3.85
CBS 150424C00059000 C 04/24/15 59.0 2.91 3.30
CBS 150424C00059500 C 04/24/15 59.5 2.68 2.85
CBS 150424C00060000 C 04/24/15 60.0 2.31 2.68
CBS 150424C00060500 C 04/24/15 60.5 1.92 2.17
CBS 150424C00061000 C 04/24/15 61.0 1.74 1.87
CBS 150424C00061500 C 04/24/15 61.5 1.49 1.53
CBS 150424C00062000 C 04/24/15 62.0 1.25 1.32
CBS 150424C00062500 C 04/24/15 62.5 0.99 1.15
CBS 150424C00063000 C 04/24/15 63.0 0.87 0.94
CBS 150424C00063500 C 04/24/15 63.5 0.73 0.81
CBS 150424C00064000 C 04/24/15 64.0 0.61 0.66
CBS 150424C00064500 C 04/24/15 64.5 0.50 0.55
CBS 150424C00065000 C 04/24/15 65.0 0.41 0.46
CBS 150424C00065500 C 04/24/15 65.5 0.32 0.51
CBS 150424C00066000 C 04/24/15 66.0 0.27 0.38
CBS 150424C00066500 C 04/24/15 66.5 0.23 0.29
CBS 150424C00067000 C 04/24/15 67.0 0.17 0.33
CBS 150424C00067500 C 04/24/15 67.5 0.14 0.25
CBS 150424C00068000 C 04/24/15 68.0 0.06 0.23
CBS 150424C00068500 C 04/24/15 68.5 0.08 0.20
CBS 150424C00069000 C 04/24/15 69.0 0.07 0.19
CBS 150424C00069500 C 04/24/15 69.5 0.06 0.16
CBS 150424C00070000 C 04/24/15 70.0 0.05 0.16
CBS 150424C00071000 C 04/24/15 71.0 0.02 0.14
CBS 150424C00072000 C 04/24/15 72.0 0.03 0.13
CBS 150424C00075000 C 04/24/15 75.0 0.01 0.14
CBS 150424C00080000 C 04/24/15 80.0 0.02 0.13
CBS 150424C00085000 C 04/24/15 85.0 0.00 0.15
CBS 150424P00045000 P 04/24/15 45.0 0.00 0.11
CBS 150424P00050000 P 04/24/15 50.0 0.01 0.10
CBS 150424P00051000 P 04/24/15 51.0 0.01 0.11
CBS 150424P00052000 P 04/24/15 52.0 0.02 0.13
CBS 150424P00052500 P 04/24/15 52.5 0.02 0.13
CBS 150424P00053000 P 04/24/15 53.0 0.03 0.14
CBS 150424P00053500 P 04/24/15 53.5 0.04 0.13
CBS 150424P00054000 P 04/24/15 54.0 0.05 0.16
CBS 150424P00054500 P 04/24/15 54.5 0.06 0.17
CBS 150424P00055000 P 04/24/15 55.0 0.12 0.16
CBS 150424P00055500 P 04/24/15 55.5 0.10 0.21
CBS 150424P00056000 P 04/24/15 56.0 0.19 0.22
CBS 150424P00056500 P 04/24/15 56.5 0.17 0.36
CBS 150424P00057000 P 04/24/15 57.0 0.23 0.38
CBS 150424P00057500 P 04/24/15 57.5 0.35 0.43
CBS 150424P00058000 P 04/24/15 58.0 0.43 0.48
CBS 150424P00058500 P 04/24/15 58.5 0.52 0.58
CBS 150424P00059000 P 04/24/15 59.0 0.64 0.70
CBS 150424P00059500 P 04/24/15 59.5 0.79 0.84
CBS 150424P00060000 P 04/24/15 60.0 0.95 1.00
CBS 150424P00060500 P 04/24/15 60.5 1.13 1.19
CBS 150424P00061000 P 04/24/15 61.0 1.36 1.40
CBS 150424P00061500 P 04/24/15 61.5 1.38 1.70
CBS 150424P00062000 P 04/24/15 62.0 1.80 1.93
CBS 150424P00062500 P 04/24/15 62.5 2.08 2.22
CBS 150424P00063000 P 04/24/15 63.0 2.41 2.55
CBS 150424P00063500 P 04/24/15 63.5 2.76 3.05
CBS 150424P00064000 P 04/24/15 64.0 2.89 3.45
CBS 150424P00064500 P 04/24/15 64.5 3.25 3.85
CBS 150424P00065000 P 04/24/15 65.0 3.65 4.25
CBS 150424P00065500 P 04/24/15 65.5 4.05 4.70
CBS 150424P00066000 P 04/24/15 66.0 4.45 5.15
CBS 150424P00066500 P 04/24/15 66.5 4.90 5.60
CBS 150424P00067000 P 04/24/15 67.0 5.35 6.05
CBS 150424P00067500 P 04/24/15 67.5 5.80 6.55
CBS 150424P00068000 P 04/24/15 68.0 6.20 7.00
CBS 150424P00068500 P 04/24/15 68.5 6.70 7.50
CBS 150424P00069000 P 04/24/15 69.0 7.15 7.95
CBS 150424P00069500 P 04/24/15 69.5 7.65 8.45
CBS 150424P00070000 P 04/24/15 70.0 8.15 9.00
CBS 150424P00071000 P 04/24/15 71.0 9.15 9.95
CBS 150424P00072000 P 04/24/15 72.0 9.70 10.90
CBS 150424P00075000 P 04/24/15 75.0 12.85 14.15
CBS 150424P00080000 P 04/24/15 80.0 16.75 19.95
CBS 150424P00085000 P 04/24/15 85.0 22.50 24.75
CBS 150501C00045000 C 05/01/15 45.0 16.15 17.35
CBS 150501C00050000 C 05/01/15 50.0 11.20 12.35
CBS 150501C00051000 C 05/01/15 51.0 10.05 11.25
CBS 150501C00052000 C 05/01/15 52.0 9.00 10.35
CBS 150501C00052500 C 05/01/15 52.5 8.75 9.65
CBS 150501C00053000 C 05/01/15 53.0 8.25 9.10
CBS 150501C00053500 C 05/01/15 53.5 7.80 8.60
CBS 150501C00054000 C 05/01/15 54.0 7.30 8.15
CBS 150501C00054500 C 05/01/15 54.5 6.80 7.70
CBS 150501C00055000 C 05/01/15 55.0 6.40 7.15
CBS 150501C00055500 C 05/01/15 55.5 5.95 6.80
CBS 150501C00056000 C 05/01/15 56.0 5.50 6.30
CBS 150501C00056500 C 05/01/15 56.5 5.05 5.75
CBS 150501C00057000 C 05/01/15 57.0 4.60 5.30
CBS 150501C00057500 C 05/01/15 57.5 4.20 4.90
CBS 150501C00058000 C 05/01/15 58.0 3.85 4.30
CBS 150501C00058500 C 05/01/15 58.5 3.45 3.80
CBS 150501C00059000 C 05/01/15 59.0 3.10 3.45
CBS 150501C00059500 C 05/01/15 59.5 2.77 3.35
CBS 150501C00060000 C 05/01/15 60.0 2.45 2.74
CBS 150501C00060500 C 05/01/15 60.5 2.16 2.40
CBS 150501C00061000 C 05/01/15 61.0 1.97 2.09
CBS 150501C00061500 C 05/01/15 61.5 1.71 1.79
CBS 150501C00062000 C 05/01/15 62.0 1.48 1.57
CBS 150501C00062500 C 05/01/15 62.5 1.28 1.35
CBS 150501C00063000 C 05/01/15 63.0 1.10 1.16
CBS 150501C00063500 C 05/01/15 63.5 0.93 0.99
CBS 150501C00064000 C 05/01/15 64.0 0.80 0.85
CBS 150501C00064500 C 05/01/15 64.5 0.68 0.73
CBS 150501C00065000 C 05/01/15 65.0 0.55 0.63
CBS 150501C00065500 C 05/01/15 65.5 0.45 0.62
CBS 150501C00066000 C 05/01/15 66.0 0.38 0.53
CBS 150501C00066500 C 05/01/15 66.5 0.32 0.42
CBS 150501C00067000 C 05/01/15 67.0 0.27 0.35
CBS 150501C00067500 C 05/01/15 67.5 0.23 0.34
CBS 150501C00068000 C 05/01/15 68.0 0.20 0.29
CBS 150501C00068500 C 05/01/15 68.5 0.16 0.26
CBS 150501C00069000 C 05/01/15 69.0 0.12 0.24
CBS 150501C00069500 C 05/01/15 69.5 0.10 0.22
CBS 150501C00070000 C 05/01/15 70.0 0.09 0.20
CBS 150501C00071000 C 05/01/15 71.0 0.06 0.17
CBS 150501C00072000 C 05/01/15 72.0 0.04 0.16
CBS 150501C00075000 C 05/01/15 75.0 0.02 0.13
CBS 150501C00080000 C 05/01/15 80.0 0.01 0.13
CBS 150501C00085000 C 05/01/15 85.0 0.00 0.13
CBS 150501P00045000 P 05/01/15 45.0 0.00 0.13
CBS 150501P00050000 P 05/01/15 50.0 0.01 0.11
CBS 150501P00051000 P 05/01/15 51.0 0.02 0.10
CBS 150501P00052000 P 05/01/15 52.0 0.04 0.13
CBS 150501P00052500 P 05/01/15 52.5 0.04 0.14
CBS 150501P00053000 P 05/01/15 53.0 0.05 0.15
CBS 150501P00053500 P 05/01/15 53.5 0.04 0.17
CBS 150501P00054000 P 05/01/15 54.0 0.10 0.18
CBS 150501P00054500 P 05/01/15 54.5 0.12 0.22
CBS 150501P00055000 P 05/01/15 55.0 0.15 0.25
CBS 150501P00055500 P 05/01/15 55.5 0.18 0.29
CBS 150501P00056000 P 05/01/15 56.0 0.21 0.34
CBS 150501P00056500 P 05/01/15 56.5 0.29 0.42
CBS 150501P00057000 P 05/01/15 57.0 0.39 0.47
CBS 150501P00057500 P 05/01/15 57.5 0.40 0.60
CBS 150501P00058000 P 05/01/15 58.0 0.50 0.70
CBS 150501P00058500 P 05/01/15 58.5 0.70 0.79
CBS 150501P00059000 P 05/01/15 59.0 0.78 0.95
CBS 150501P00059500 P 05/01/15 59.5 0.96 1.11
CBS 150501P00060000 P 05/01/15 60.0 1.11 1.29
CBS 150501P00060500 P 05/01/15 60.5 1.32 1.41
CBS 150501P00061000 P 05/01/15 61.0 1.52 1.64
CBS 150501P00061500 P 05/01/15 61.5 1.80 1.87
CBS 150501P00062000 P 05/01/15 62.0 2.02 2.18
CBS 150501P00062500 P 05/01/15 62.5 2.09 2.47
CBS 150501P00063000 P 05/01/15 63.0 2.38 2.78
CBS 150501P00063500 P 05/01/15 63.5 2.69 3.25
CBS 150501P00064000 P 05/01/15 64.0 3.00 3.60
CBS 150501P00064500 P 05/01/15 64.5 3.35 4.00
CBS 150501P00065000 P 05/01/15 65.0 3.75 4.40
CBS 150501P00065500 P 05/01/15 65.5 4.15 4.85
CBS 150501P00066000 P 05/01/15 66.0 4.60 5.25
CBS 150501P00066500 P 05/01/15 66.5 5.00 5.70
CBS 150501P00067000 P 05/01/15 67.0 5.35 6.15
CBS 150501P00067500 P 05/01/15 67.5 5.90 6.60
CBS 150501P00068000 P 05/01/15 68.0 6.25 7.10
CBS 150501P00068500 P 05/01/15 68.5 6.75 7.55
CBS 150501P00069000 P 05/01/15 69.0 7.20 8.00
CBS 150501P00069500 P 05/01/15 69.5 7.65 8.50
CBS 150501P00070000 P 05/01/15 70.0 8.20 9.00
CBS 150501P00071000 P 05/01/15 71.0 9.10 9.95
CBS 150501P00072000 P 05/01/15 72.0 9.70 12.00
CBS 150501P00075000 P 05/01/15 75.0 12.85 14.00
CBS 150501P00080000 P 05/01/15 80.0 17.75 19.05
CBS 150501P00085000 P 05/01/15 85.0 22.50 24.40
CBS 150508C00050000 C 05/08/15 50.0 11.15 12.45
CBS 150508C00051000 C 05/08/15 51.0 10.20 11.65
CBS 150508C00052000 C 05/08/15 52.0 9.05 10.25
CBS 150508C00052500 C 05/08/15 52.5 8.90 9.70
CBS 150508C00053000 C 05/08/15 53.0 8.45 9.25
CBS 150508C00053500 C 05/08/15 53.5 7.95 8.75
CBS 150508C00054000 C 05/08/15 54.0 7.50 8.30
CBS 150508C00054500 C 05/08/15 54.5 7.05 7.80
CBS 150508C00055000 C 05/08/15 55.0 6.65 7.35
CBS 150508C00055500 C 05/08/15 55.5 6.20 6.90
CBS 150508C00056000 C 05/08/15 56.0 5.80 6.50
CBS 150508C00056500 C 05/08/15 56.5 5.40 6.05
CBS 150508C00057000 C 05/08/15 57.0 5.00 5.65
CBS 150508C00057500 C 05/08/15 57.5 4.60 5.25
CBS 150508C00058000 C 05/08/15 58.0 4.25 4.90
CBS 150508C00058500 C 05/08/15 58.5 3.85 4.50
CBS 150508C00059000 C 05/08/15 59.0 3.55 4.15
CBS 150508C00059500 C 05/08/15 59.5 3.20 3.85
CBS 150508C00060000 C 05/08/15 60.0 2.92 3.55
CBS 150508C00060500 C 05/08/15 60.5 2.63 3.20
CBS 150508C00061000 C 05/08/15 61.0 2.36 2.71
CBS 150508C00061500 C 05/08/15 61.5 2.20 2.32
CBS 150508C00062000 C 05/08/15 62.0 1.96 2.08
CBS 150508C00062500 C 05/08/15 62.5 1.75 1.86
CBS 150508C00063000 C 05/08/15 63.0 1.49 1.68
CBS 150508C00063500 C 05/08/15 63.5 1.37 1.48
CBS 150508C00064000 C 05/08/15 64.0 1.16 1.36
CBS 150508C00064500 C 05/08/15 64.5 1.06 1.16
CBS 150508C00065000 C 05/08/15 65.0 0.89 1.08
CBS 150508C00065500 C 05/08/15 65.5 0.78 1.01
CBS 150508C00066000 C 05/08/15 66.0 0.68 0.86
CBS 150508C00066500 C 05/08/15 66.5 0.60 0.74
CBS 150508C00067000 C 05/08/15 67.0 0.52 0.66
CBS 150508C00067500 C 05/08/15 67.5 0.46 0.53
CBS 150508C00068000 C 05/08/15 68.0 0.39 0.50
CBS 150508C00068500 C 05/08/15 68.5 0.33 0.47
CBS 150508C00069000 C 05/08/15 69.0 0.30 0.36
CBS 150508C00069500 C 05/08/15 69.5 0.25 0.35
CBS 150508C00070000 C 05/08/15 70.0 0.22 0.32
CBS 150508C00071000 C 05/08/15 71.0 0.16 0.26
CBS 150508C00072000 C 05/08/15 72.0 0.12 0.20
CBS 150508C00075000 C 05/08/15 75.0 0.05 0.15
CBS 150508P00050000 P 05/08/15 50.0 0.06 0.15
CBS 150508P00051000 P 05/08/15 51.0 0.07 0.19
CBS 150508P00052000 P 05/08/15 52.0 0.11 0.23
CBS 150508P00052500 P 05/08/15 52.5 0.15 0.25
CBS 150508P00053000 P 05/08/15 53.0 0.18 0.29
CBS 150508P00053500 P 05/08/15 53.5 0.22 0.33
CBS 150508P00054000 P 05/08/15 54.0 0.24 0.38
CBS 150508P00054500 P 05/08/15 54.5 0.28 0.42
CBS 150508P00055000 P 05/08/15 55.0 0.34 0.50
CBS 150508P00055500 P 05/08/15 55.5 0.40 0.55
CBS 150508P00056000 P 05/08/15 56.0 0.47 0.63
CBS 150508P00056500 P 05/08/15 56.5 0.55 0.72
CBS 150508P00057000 P 05/08/15 57.0 0.60 0.82
CBS 150508P00057500 P 05/08/15 57.5 0.76 0.92
CBS 150508P00058000 P 05/08/15 58.0 0.86 1.09
CBS 150508P00058500 P 05/08/15 58.5 0.99 1.21
CBS 150508P00059000 P 05/08/15 59.0 1.21 1.39
CBS 150508P00059500 P 05/08/15 59.5 1.35 1.54
CBS 150508P00060000 P 05/08/15 60.0 1.55 1.78
CBS 150508P00060500 P 05/08/15 60.5 1.78 1.92
CBS 150508P00061000 P 05/08/15 61.0 2.00 2.14
CBS 150508P00061500 P 05/08/15 61.5 2.25 2.35
CBS 150508P00062000 P 05/08/15 62.0 2.50 2.62
CBS 150508P00062500 P 05/08/15 62.5 2.60 3.05
CBS 150508P00063000 P 05/08/15 63.0 2.86 3.35
CBS 150508P00063500 P 05/08/15 63.5 3.15 3.70
CBS 150508P00064000 P 05/08/15 64.0 3.45 4.00
CBS 150508P00064500 P 05/08/15 64.5 3.80 4.40
CBS 150508P00065000 P 05/08/15 65.0 4.20 4.75
CBS 150508P00065500 P 05/08/15 65.5 4.55 5.15
CBS 150508P00066000 P 05/08/15 66.0 4.95 5.55
CBS 150508P00066500 P 05/08/15 66.5 5.30 5.95
CBS 150508P00067000 P 05/08/15 67.0 5.70 6.35
CBS 150508P00067500 P 05/08/15 67.5 6.10 6.80
CBS 150508P00068000 P 05/08/15 68.0 6.50 7.25
CBS 150508P00068500 P 05/08/15 68.5 6.95 7.70
CBS 150508P00069000 P 05/08/15 69.0 7.35 8.15
CBS 150508P00069500 P 05/08/15 69.5 7.85 8.60
CBS 150508P00070000 P 05/08/15 70.0 8.25 9.10
CBS 150508P00071000 P 05/08/15 71.0 9.20 10.05
CBS 150508P00072000 P 05/08/15 72.0 10.05 11.25
CBS 150508P00075000 P 05/08/15 75.0 12.80 14.20
CBS 150515C00032500 C 05/15/15 32.5 28.20 30.05
CBS 150515C00035000 C 05/15/15 35.0 24.85 28.30
CBS 150515C00037500 C 05/15/15 37.5 22.65 25.80
CBS 150515C00040000 C 05/15/15 40.0 20.70 23.30
CBS 150515C00042500 C 05/15/15 42.5 18.55 19.55
CBS 150515C00045000 C 05/15/15 45.0 16.20 17.10
CBS 150515C00047500 C 05/15/15 47.5 13.65 14.60
CBS 150515C00050000 C 05/15/15 50.0 11.25 12.05
CBS 150515C00052500 C 05/15/15 52.5 9.00 9.80
CBS 150515C00055000 C 05/15/15 55.0 6.80 7.10
CBS 150515C00057500 C 05/15/15 57.5 4.80 5.10
CBS 150515C00060000 C 05/15/15 60.0 3.15 3.35
CBS 150515C00062500 C 05/15/15 62.5 1.94 2.05
CBS 150515C00065000 C 05/15/15 65.0 1.10 1.15
CBS 150515C00067500 C 05/15/15 67.5 0.58 0.68
CBS 150515C00070000 C 05/15/15 70.0 0.31 0.38
CBS 150515C00072500 C 05/15/15 72.5 0.16 0.23
CBS 150515C00075000 C 05/15/15 75.0 0.09 0.16
CBS 150515C00080000 C 05/15/15 80.0 0.03 0.11
CBS 150515C00085000 C 05/15/15 85.0 0.00 0.07
CBS 150515C00090000 C 05/15/15 90.0 0.03 0.05
CBS 150515P00032500 P 05/15/15 32.5 0.00 0.04
CBS 150515P00035000 P 05/15/15 35.0 0.00 0.04
CBS 150515P00037500 P 05/15/15 37.5 0.00 0.05
CBS 150515P00040000 P 05/15/15 40.0 0.00 0.06
CBS 150515P00042500 P 05/15/15 42.5 0.00 0.10
CBS 150515P00045000 P 05/15/15 45.0 0.01 0.11
CBS 150515P00047500 P 05/15/15 47.5 0.04 0.14
CBS 150515P00050000 P 05/15/15 50.0 0.10 0.19
CBS 150515P00052500 P 05/15/15 52.5 0.22 0.31
CBS 150515P00055000 P 05/15/15 55.0 0.46 0.58
CBS 150515P00057500 P 05/15/15 57.5 0.99 1.08
CBS 150515P00060000 P 05/15/15 60.0 1.81 1.87
CBS 150515P00062500 P 05/15/15 62.5 2.97 3.10
CBS 150515P00065000 P 05/15/15 65.0 4.55 4.90
CBS 150515P00067500 P 05/15/15 67.5 6.50 6.90
CBS 150515P00070000 P 05/15/15 70.0 8.75 9.10
CBS 150515P00072500 P 05/15/15 72.5 10.55 11.55
CBS 150515P00075000 P 05/15/15 75.0 12.90 14.00
CBS 150515P00080000 P 05/15/15 80.0 17.80 18.90
CBS 150515P00085000 P 05/15/15 85.0 22.55 23.90
CBS 150515P00090000 P 05/15/15 90.0 27.50 29.40
CBS 150619C00027500 C 06/19/15 27.5 33.15 35.05
CBS 150619C00030000 C 06/19/15 30.0 29.80 33.30
CBS 150619C00032500 C 06/19/15 32.5 27.30 30.80
CBS 150619C00035000 C 06/19/15 35.0 25.15 28.35
CBS 150619C00037500 C 06/19/15 37.5 23.40 25.80
CBS 150619C00040000 C 06/19/15 40.0 20.90 23.35
CBS 150619C00042500 C 06/19/15 42.5 18.65 19.95
CBS 150619C00045000 C 06/19/15 45.0 16.30 17.50
CBS 150619C00047500 C 06/19/15 47.5 13.85 15.10
CBS 150619C00050000 C 06/19/15 50.0 11.55 12.05
CBS 150619C00052500 C 06/19/15 52.5 9.35 9.70
CBS 150619C00055000 C 06/19/15 55.0 7.25 7.60
CBS 150619C00057500 C 06/19/15 57.5 5.40 5.70
CBS 150619C00060000 C 06/19/15 60.0 3.95 4.05
CBS 150619C00062500 C 06/19/15 62.5 2.71 2.77
CBS 150619C00065000 C 06/19/15 65.0 1.77 1.82
CBS 150619C00067500 C 06/19/15 67.5 1.13 1.15
CBS 150619C00070000 C 06/19/15 70.0 0.64 0.77
CBS 150619C00075000 C 06/19/15 75.0 0.24 0.33
CBS 150619C00080000 C 06/19/15 80.0 0.09 0.16
CBS 150619C00085000 C 06/19/15 85.0 0.04 0.13
CBS 150619P00027500 P 06/19/15 27.5 0.00 0.04
CBS 150619P00030000 P 06/19/15 30.0 0.00 0.05
CBS 150619P00032500 P 06/19/15 32.5 0.00 0.06
CBS 150619P00035000 P 06/19/15 35.0 0.00 0.09
CBS 150619P00037500 P 06/19/15 37.5 0.00 0.12
CBS 150619P00040000 P 06/19/15 40.0 0.03 0.11
CBS 150619P00042500 P 06/19/15 42.5 0.01 0.14
CBS 150619P00045000 P 06/19/15 45.0 0.08 0.16
CBS 150619P00047500 P 06/19/15 47.5 0.16 0.24
CBS 150619P00050000 P 06/19/15 50.0 0.31 0.39
CBS 150619P00052500 P 06/19/15 52.5 0.59 0.65
CBS 150619P00055000 P 06/19/15 55.0 1.00 1.06
CBS 150619P00057500 P 06/19/15 57.5 1.67 1.70
CBS 150619P00060000 P 06/19/15 60.0 2.58 2.65
CBS 150619P00062500 P 06/19/15 62.5 3.80 3.90
CBS 150619P00065000 P 06/19/15 65.0 5.30 5.50
CBS 150619P00067500 P 06/19/15 67.5 7.15 7.50
CBS 150619P00070000 P 06/19/15 70.0 9.25 9.60
CBS 150619P00075000 P 06/19/15 75.0 13.10 15.60
CBS 150619P00080000 P 06/19/15 80.0 17.90 20.50
CBS 150619P00085000 P 06/19/15 85.0 22.65 24.35
CBS 150918C00030000 C 09/18/15 30.0 30.75 32.60
CBS 150918C00032500 C 09/18/15 32.5 27.65 30.90
CBS 150918C00035000 C 09/18/15 35.0 25.15 28.40
CBS 150918C00037500 C 09/18/15 37.5 22.80 25.95
CBS 150918C00040000 C 09/18/15 40.0 20.30 23.55
CBS 150918C00042500 C 09/18/15 42.5 17.60 21.10
CBS 150918C00045000 C 09/18/15 45.0 15.35 18.70
CBS 150918C00047500 C 09/18/15 47.5 14.00 15.50
CBS 150918C00050000 C 09/18/15 50.0 12.15 12.70
CBS 150918C00052500 C 09/18/15 52.5 10.10 10.65
CBS 150918C00055000 C 09/18/15 55.0 8.25 8.75
CBS 150918C00057500 C 09/18/15 57.5 6.50 7.05
CBS 150918C00060000 C 09/18/15 60.0 5.10 5.40
CBS 150918C00062500 C 09/18/15 62.5 3.90 4.10
CBS 150918C00065000 C 09/18/15 65.0 2.89 3.25
CBS 150918C00067500 C 09/18/15 67.5 2.09 2.38
CBS 150918C00070000 C 09/18/15 70.0 1.48 1.71
CBS 150918C00075000 C 09/18/15 75.0 0.70 0.84
CBS 150918C00080000 C 09/18/15 80.0 0.30 0.48
CBS 150918C00085000 C 09/18/15 85.0 0.12 0.30
CBS 150918P00030000 P 09/18/15 30.0 0.01 0.13
CBS 150918P00032500 P 09/18/15 32.5 0.02 0.15
CBS 150918P00035000 P 09/18/15 35.0 0.07 0.17
CBS 150918P00037500 P 09/18/15 37.5 0.05 0.22
CBS 150918P00040000 P 09/18/15 40.0 0.10 0.29
CBS 150918P00042500 P 09/18/15 42.5 0.20 0.38
CBS 150918P00045000 P 09/18/15 45.0 0.33 0.53
CBS 150918P00047500 P 09/18/15 47.5 0.55 0.75
CBS 150918P00050000 P 09/18/15 50.0 0.87 1.07
CBS 150918P00052500 P 09/18/15 52.5 1.32 1.52
CBS 150918P00055000 P 09/18/15 55.0 1.93 2.15
CBS 150918P00057500 P 09/18/15 57.5 2.75 2.98
CBS 150918P00060000 P 09/18/15 60.0 3.80 3.95
CBS 150918P00062500 P 09/18/15 62.5 5.05 5.30
CBS 150918P00065000 P 09/18/15 65.0 6.50 6.80
CBS 150918P00067500 P 09/18/15 67.5 8.20 8.50
CBS 150918P00070000 P 09/18/15 70.0 10.05 10.45
CBS 150918P00075000 P 09/18/15 75.0 14.25 14.85
CBS 150918P00080000 P 09/18/15 80.0 17.95 20.50
CBS 150918P00085000 P 09/18/15 85.0 22.80 24.50
CBS 160115C00025000 C 01/15/16 25.0 35.70 37.80
CBS 160115C00027500 C 01/15/16 27.5 32.25 35.75
CBS 160115C00030000 C 01/15/16 30.0 29.85 33.40
CBS 160115C00032500 C 01/15/16 32.5 27.45 30.75
CBS 160115C00035000 C 01/15/16 35.0 25.25 28.55
CBS 160115C00037500 C 01/15/16 37.5 22.60 26.20
CBS 160115C00040000 C 01/15/16 40.0 21.05 22.90
CBS 160115C00042500 C 01/15/16 42.5 18.80 20.05
CBS 160115C00045000 C 01/15/16 45.0 16.55 17.55
CBS 160115C00047500 C 01/15/16 47.5 14.90 15.55
CBS 160115C00050000 C 01/15/16 50.0 12.90 13.50
CBS 160115C00052500 C 01/15/16 52.5 11.00 11.65
CBS 160115C00055000 C 01/15/16 55.0 9.30 9.75
CBS 160115C00057500 C 01/15/16 57.5 7.70 8.00
CBS 160115C00060000 C 01/15/16 60.0 6.30 6.60
CBS 160115C00062500 C 01/15/16 62.5 5.10 5.40
CBS 160115C00065000 C 01/15/16 65.0 4.10 4.25
CBS 160115C00067500 C 01/15/16 67.5 3.10 3.55
CBS 160115C00070000 C 01/15/16 70.0 2.49 2.88
CBS 160115C00072500 C 01/15/16 72.5 1.91 2.10
CBS 160115C00075000 C 01/15/16 75.0 1.40 1.75
CBS 160115C00080000 C 01/15/16 80.0 0.75 1.08
CBS 160115C00085000 C 01/15/16 85.0 0.38 0.52
CBS 160115C00090000 C 01/15/16 90.0 0.18 0.40
CBS 160115C00095000 C 01/15/16 95.0 0.06 0.25
CBS 160115C00100000 C 01/15/16 100.0 0.02 0.16
CBS 160115P00025000 P 01/15/16 25.0 0.00 0.11
CBS 160115P00027500 P 01/15/16 27.5 0.00 0.16
CBS 160115P00030000 P 01/15/16 30.0 0.05 0.23
CBS 160115P00032500 P 01/15/16 32.5 0.05 0.31
CBS 160115P00035000 P 01/15/16 35.0 0.11 0.33
CBS 160115P00037500 P 01/15/16 37.5 0.20 0.54
CBS 160115P00040000 P 01/15/16 40.0 0.34 0.57
CBS 160115P00042500 P 01/15/16 42.5 0.52 0.92
CBS 160115P00045000 P 01/15/16 45.0 0.80 1.00
CBS 160115P00047500 P 01/15/16 47.5 1.17 1.53
CBS 160115P00050000 P 01/15/16 50.0 1.63 1.97
CBS 160115P00052500 P 01/15/16 52.5 2.25 2.50
CBS 160115P00055000 P 01/15/16 55.0 3.00 3.25
CBS 160115P00057500 P 01/15/16 57.5 3.95 4.20
CBS 160115P00060000 P 01/15/16 60.0 5.05 5.20
CBS 160115P00062500 P 01/15/16 62.5 6.25 6.60
CBS 160115P00065000 P 01/15/16 65.0 7.70 7.90
CBS 160115P00067500 P 01/15/16 67.5 9.30 9.65
CBS 160115P00070000 P 01/15/16 70.0 11.00 11.40
CBS 160115P00072500 P 01/15/16 72.5 12.85 13.35
CBS 160115P00075000 P 01/15/16 75.0 14.85 15.40
CBS 160115P00080000 P 01/15/16 80.0 19.20 19.75
CBS 160115P00085000 P 01/15/16 85.0 23.05 24.65
CBS 160115P00090000 P 01/15/16 90.0 27.55 29.65
CBS 160115P00095000 P 01/15/16 95.0 32.25 34.55
CBS 160115P00100000 P 01/15/16 100.0 37.15 39.50
CBS 170120C00027500 C 01/20/17 27.5 32.40 36.15
CBS 170120C00030000 C 01/20/17 30.0 29.55 33.80
CBS 170120C00032500 C 01/20/17 32.5 27.20 31.40
CBS 170120C00035000 C 01/20/17 35.0 24.90 29.20
CBS 170120C00037500 C 01/20/17 37.5 22.70 27.00
CBS 170120C00040000 C 01/20/17 40.0 21.85 24.00
CBS 170120C00042500 C 01/20/17 42.5 19.85 22.00
CBS 170120C00045000 C 01/20/17 45.0 17.85 19.75
CBS 170120C00047500 C 01/20/17 47.5 16.00 17.90
CBS 170120C00050000 C 01/20/17 50.0 14.80 16.15
CBS 170120C00052500 C 01/20/17 52.5 13.15 14.50
CBS 170120C00055000 C 01/20/17 55.0 11.10 13.20
CBS 170120C00057500 C 01/20/17 57.5 10.30 11.55
CBS 170120C00060000 C 01/20/17 60.0 9.00 10.25
CBS 170120C00062500 C 01/20/17 62.5 7.85 9.05
CBS 170120C00065000 C 01/20/17 65.0 6.75 7.95
CBS 170120C00067500 C 01/20/17 67.5 5.80 6.95
CBS 170120C00070000 C 01/20/17 70.0 4.90 5.55
CBS 170120C00075000 C 01/20/17 75.0 3.45 4.40
CBS 170120C00080000 C 01/20/17 80.0 2.15 3.15
CBS 170120C00085000 C 01/20/17 85.0 1.69 2.29
CBS 170120C00090000 C 01/20/17 90.0 1.03 1.70
CBS 170120P00027500 P 01/20/17 27.5 0.05 0.53
CBS 170120P00030000 P 01/20/17 30.0 0.17 0.65
CBS 170120P00032500 P 01/20/17 32.5 0.25 1.08
CBS 170120P00035000 P 01/20/17 35.0 0.55 1.04
CBS 170120P00037500 P 01/20/17 37.5 0.81 1.69
CBS 170120P00040000 P 01/20/17 40.0 1.05 2.05
CBS 170120P00042500 P 01/20/17 42.5 1.55 2.15
CBS 170120P00045000 P 01/20/17 45.0 2.06 2.68
CBS 170120P00047500 P 01/20/17 47.5 2.50 3.65
CBS 170120P00050000 P 01/20/17 50.0 3.35 4.10
CBS 170120P00052500 P 01/20/17 52.5 4.15 5.15
CBS 170120P00055000 P 01/20/17 55.0 5.10 5.95
CBS 170120P00057500 P 01/20/17 57.5 6.15 6.80
CBS 170120P00060000 P 01/20/17 60.0 7.00 8.60
CBS 170120P00062500 P 01/20/17 62.5 8.55 9.50
CBS 170120P00065000 P 01/20/17 65.0 9.95 10.95
CBS 170120P00067500 P 01/20/17 67.5 11.05 12.80
CBS 170120P00070000 P 01/20/17 70.0 13.05 14.10
CBS 170120P00075000 P 01/20/17 75.0 16.05 18.00
CBS 170120P00080000 P 01/20/17 80.0 19.95 21.85
CBS 170120P00085000 P 01/20/17 85.0 24.20 25.95
CBS 170120P00090000 P 01/20/17 90.0 28.85 30.20

OPRA data is delayed 15 minutes.