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 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBS 150710C00045000 C 07/10/15 45.0 10.10 10.95
CBS 150710C00046000 C 07/10/15 46.0 8.50 9.65
CBS 150710C00047500 C 07/10/15 47.5 7.75 8.40
CBS 150710C00048000 C 07/10/15 48.0 7.25 7.90
CBS 150710C00048500 C 07/10/15 48.5 6.75 7.95
CBS 150710C00049000 C 07/10/15 49.0 6.30 7.45
CBS 150710C00049500 C 07/10/15 49.5 5.80 6.40
CBS 150710C00050000 C 07/10/15 50.0 5.30 5.90
CBS 150710C00050500 C 07/10/15 50.5 4.80 5.40
CBS 150710C00051000 C 07/10/15 51.0 4.30 4.90
CBS 150710C00051500 C 07/10/15 51.5 3.80 4.40
CBS 150710C00052000 C 07/10/15 52.0 3.35 3.90
CBS 150710C00052500 C 07/10/15 52.5 2.88 3.40
CBS 150710C00053000 C 07/10/15 53.0 2.42 2.88
CBS 150710C00053500 C 07/10/15 53.5 2.08 2.62
CBS 150710C00054000 C 07/10/15 54.0 1.68 1.79
CBS 150710C00054500 C 07/10/15 54.5 1.30 1.41
CBS 150710C00055000 C 07/10/15 55.0 0.98 1.07
CBS 150710C00055500 C 07/10/15 55.5 0.72 0.78
CBS 150710C00056000 C 07/10/15 56.0 0.50 0.55
CBS 150710C00056500 C 07/10/15 56.5 0.34 0.39
CBS 150710C00057000 C 07/10/15 57.0 0.23 0.28
CBS 150710C00057500 C 07/10/15 57.5 0.14 0.20
CBS 150710C00058000 C 07/10/15 58.0 0.10 0.13
CBS 150710C00058500 C 07/10/15 58.5 0.07 0.10
CBS 150710C00059000 C 07/10/15 59.0 0.05 0.08
CBS 150710C00059500 C 07/10/15 59.5 0.04 0.06
CBS 150710C00060000 C 07/10/15 60.0 0.03 0.05
CBS 150710C00060500 C 07/10/15 60.5 0.02 0.05
CBS 150710C00061000 C 07/10/15 61.0 0.01 0.09
CBS 150710C00061500 C 07/10/15 61.5 0.01 0.09
CBS 150710C00062000 C 07/10/15 62.0 0.01 0.09
CBS 150710C00062500 C 07/10/15 62.5 0.01 0.13
CBS 150710C00063000 C 07/10/15 63.0 0.00 0.13
CBS 150710C00063500 C 07/10/15 63.5 0.00 0.09
CBS 150710C00064000 C 07/10/15 64.0 0.01 0.12
CBS 150710C00064500 C 07/10/15 64.5 0.00 0.08
CBS 150710C00065000 C 07/10/15 65.0 0.00 0.07
CBS 150710C00065500 C 07/10/15 65.5 0.00 0.08
CBS 150710C00066000 C 07/10/15 66.0 0.00 0.13
CBS 150710C00066500 C 07/10/15 66.5 0.00 0.13
CBS 150710C00067000 C 07/10/15 67.0 0.00 0.15
CBS 150710C00067500 C 07/10/15 67.5 0.00 0.13
CBS 150710C00068000 C 07/10/15 68.0 0.00 0.15
CBS 150710C00068500 C 07/10/15 68.5 0.00 0.16
CBS 150710C00069000 C 07/10/15 69.0 0.00 0.25
CBS 150710C00069500 C 07/10/15 69.5 0.00 0.23
CBS 150710C00070000 C 07/10/15 70.0 0.00 0.27
CBS 150710C00071000 C 07/10/15 71.0 0.00 0.22
CBS 150710C00072000 C 07/10/15 72.0 0.00 0.20
CBS 150710C00073000 C 07/10/15 73.0 0.00 0.21
CBS 150710C00074000 C 07/10/15 74.0 0.00 0.21
CBS 150710C00075000 C 07/10/15 75.0 0.00 0.22
CBS 150710C00080000 C 07/10/15 80.0 0.00 0.27
CBS 150710P00045000 P 07/10/15 45.0 0.00 0.26
CBS 150710P00046000 P 07/10/15 46.0 0.00 0.28
CBS 150710P00047500 P 07/10/15 47.5 0.00 0.29
CBS 150710P00048000 P 07/10/15 48.0 0.00 0.29
CBS 150710P00048500 P 07/10/15 48.5 0.00 0.31
CBS 150710P00049000 P 07/10/15 49.0 0.00 0.31
CBS 150710P00049500 P 07/10/15 49.5 0.00 0.24
CBS 150710P00050000 P 07/10/15 50.0 0.00 0.07
CBS 150710P00050500 P 07/10/15 50.5 0.00 0.08
CBS 150710P00051000 P 07/10/15 51.0 0.00 0.06
CBS 150710P00051500 P 07/10/15 51.5 0.02 0.05
CBS 150710P00052000 P 07/10/15 52.0 0.03 0.10
CBS 150710P00052500 P 07/10/15 52.5 0.05 0.08
CBS 150710P00053000 P 07/10/15 53.0 0.09 0.12
CBS 150710P00053500 P 07/10/15 53.5 0.14 0.17
CBS 150710P00054000 P 07/10/15 54.0 0.21 0.25
CBS 150710P00054500 P 07/10/15 54.5 0.32 0.37
CBS 150710P00055000 P 07/10/15 55.0 0.50 0.54
CBS 150710P00055500 P 07/10/15 55.5 0.72 0.78
CBS 150710P00056000 P 07/10/15 56.0 0.98 1.05
CBS 150710P00056500 P 07/10/15 56.5 1.31 1.41
CBS 150710P00057000 P 07/10/15 57.0 1.70 1.79
CBS 150710P00057500 P 07/10/15 57.5 2.06 2.33
CBS 150710P00058000 P 07/10/15 58.0 2.50 2.79
CBS 150710P00058500 P 07/10/15 58.5 2.87 3.30
CBS 150710P00059000 P 07/10/15 59.0 3.35 3.75
CBS 150710P00059500 P 07/10/15 59.5 3.85 4.25
CBS 150710P00060000 P 07/10/15 60.0 4.30 4.75
CBS 150710P00060500 P 07/10/15 60.5 4.80 5.25
CBS 150710P00061000 P 07/10/15 61.0 5.30 5.75
CBS 150710P00061500 P 07/10/15 61.5 5.80 6.25
CBS 150710P00062000 P 07/10/15 62.0 5.60 6.75
CBS 150710P00062500 P 07/10/15 62.5 6.05 7.25
CBS 150710P00063000 P 07/10/15 63.0 6.60 7.75
CBS 150710P00063500 P 07/10/15 63.5 6.90 8.30
CBS 150710P00064000 P 07/10/15 64.0 7.45 8.80
CBS 150710P00064500 P 07/10/15 64.5 8.05 9.25
CBS 150710P00065000 P 07/10/15 65.0 8.50 9.80
CBS 150710P00065500 P 07/10/15 65.5 8.95 10.30
CBS 150710P00066000 P 07/10/15 66.0 9.45 10.75
CBS 150710P00066500 P 07/10/15 66.5 10.05 11.30
CBS 150710P00067000 P 07/10/15 67.0 10.50 11.80
CBS 150710P00067500 P 07/10/15 67.5 11.00 12.30
CBS 150710P00068000 P 07/10/15 68.0 11.50 12.90
CBS 150710P00068500 P 07/10/15 68.5 11.60 13.50
CBS 150710P00069000 P 07/10/15 69.0 12.50 13.90
CBS 150710P00069500 P 07/10/15 69.5 13.00 14.40
CBS 150710P00070000 P 07/10/15 70.0 13.10 14.80
CBS 150710P00071000 P 07/10/15 71.0 14.10 15.85
CBS 150710P00072000 P 07/10/15 72.0 15.10 16.85
CBS 150710P00073000 P 07/10/15 73.0 16.10 17.95
CBS 150710P00074000 P 07/10/15 74.0 16.90 18.95
CBS 150710P00075000 P 07/10/15 75.0 17.90 19.95
CBS 150710P00080000 P 07/10/15 80.0 23.00 24.85
CBS 150717C00030000 C 07/17/15 30.0 25.15 25.95
CBS 150717C00032500 C 07/17/15 32.5 22.55 23.45
CBS 150717C00035000 C 07/17/15 35.0 20.15 20.95
CBS 150717C00037500 C 07/17/15 37.5 17.60 18.40
CBS 150717C00040000 C 07/17/15 40.0 15.10 15.95
CBS 150717C00042500 C 07/17/15 42.5 12.80 13.30
CBS 150717C00045000 C 07/17/15 45.0 10.30 10.80
CBS 150717C00047000 C 07/17/15 47.0 8.35 9.45
CBS 150717C00047500 C 07/17/15 47.5 7.85 8.95
CBS 150717C00048000 C 07/17/15 48.0 7.35 7.85
CBS 150717C00049000 C 07/17/15 49.0 6.35 6.85
CBS 150717C00050000 C 07/17/15 50.0 5.35 5.85
CBS 150717C00050500 C 07/17/15 50.5 4.90 5.25
CBS 150717C00051000 C 07/17/15 51.0 4.40 4.80
CBS 150717C00051500 C 07/17/15 51.5 3.95 4.50
CBS 150717C00052000 C 07/17/15 52.0 3.45 4.00
CBS 150717C00052500 C 07/17/15 52.5 3.05 3.45
CBS 150717C00053000 C 07/17/15 53.0 2.74 2.83
CBS 150717C00053500 C 07/17/15 53.5 2.32 2.42
CBS 150717C00054000 C 07/17/15 54.0 1.94 2.02
CBS 150717C00054500 C 07/17/15 54.5 1.59 1.69
CBS 150717C00055000 C 07/17/15 55.0 1.29 1.35
CBS 150717C00055500 C 07/17/15 55.5 1.01 1.08
CBS 150717C00056000 C 07/17/15 56.0 0.78 0.84
CBS 150717C00056500 C 07/17/15 56.5 0.60 0.66
CBS 150717C00057000 C 07/17/15 57.0 0.49 0.50
CBS 150717C00057500 C 07/17/15 57.5 0.37 0.38
CBS 150717C00058000 C 07/17/15 58.0 0.27 0.29
CBS 150717C00058500 C 07/17/15 58.5 0.19 0.23
CBS 150717C00059000 C 07/17/15 59.0 0.16 0.17
CBS 150717C00059500 C 07/17/15 59.5 0.11 0.14
CBS 150717C00060000 C 07/17/15 60.0 0.09 0.11
CBS 150717C00060500 C 07/17/15 60.5 0.07 0.10
CBS 150717C00061000 C 07/17/15 61.0 0.06 0.08
CBS 150717C00061500 C 07/17/15 61.5 0.05 0.07
CBS 150717C00062000 C 07/17/15 62.0 0.04 0.06
CBS 150717C00062500 C 07/17/15 62.5 0.03 0.12
CBS 150717C00063000 C 07/17/15 63.0 0.02 0.13
CBS 150717C00063500 C 07/17/15 63.5 0.02 0.13
CBS 150717C00064000 C 07/17/15 64.0 0.02 0.12
CBS 150717C00064500 C 07/17/15 64.5 0.02 0.09
CBS 150717C00065000 C 07/17/15 65.0 0.01 0.13
CBS 150717C00065500 C 07/17/15 65.5 0.01 0.13
CBS 150717C00066000 C 07/17/15 66.0 0.02 0.13
CBS 150717C00066500 C 07/17/15 66.5 0.01 0.13
CBS 150717C00067000 C 07/17/15 67.0 0.01 0.13
CBS 150717C00067500 C 07/17/15 67.5 0.01 0.06
CBS 150717C00068000 C 07/17/15 68.0 0.00 0.14
CBS 150717C00068500 C 07/17/15 68.5 0.00 0.14
CBS 150717C00069000 C 07/17/15 69.0 0.00 0.14
CBS 150717C00069500 C 07/17/15 69.5 0.00 0.19
CBS 150717C00070000 C 07/17/15 70.0 0.00 0.17
CBS 150717C00071000 C 07/17/15 71.0 0.00 0.19
CBS 150717C00072000 C 07/17/15 72.0 0.00 0.18
CBS 150717C00073000 C 07/17/15 73.0 0.00 0.18
CBS 150717C00074000 C 07/17/15 74.0 0.00 0.18
CBS 150717C00075000 C 07/17/15 75.0 0.00 0.17
CBS 150717C00076000 C 07/17/15 76.0 0.00 0.39
CBS 150717C00077000 C 07/17/15 77.0 0.00 0.24
CBS 150717C00078000 C 07/17/15 78.0 0.00 0.24
CBS 150717C00079000 C 07/17/15 79.0 0.00 0.18
CBS 150717C00080000 C 07/17/15 80.0 0.00 0.17
CBS 150717C00085000 C 07/17/15 85.0 0.00 0.21
CBS 150717P00030000 P 07/17/15 30.0 0.00 0.17
CBS 150717P00032500 P 07/17/15 32.5 0.00 0.18
CBS 150717P00035000 P 07/17/15 35.0 0.00 0.18
CBS 150717P00037500 P 07/17/15 37.5 0.00 0.17
CBS 150717P00040000 P 07/17/15 40.0 0.00 0.14
CBS 150717P00042500 P 07/17/15 42.5 0.00 0.15
CBS 150717P00045000 P 07/17/15 45.0 0.00 0.13
CBS 150717P00047000 P 07/17/15 47.0 0.00 0.40
CBS 150717P00047500 P 07/17/15 47.5 0.00 0.11
CBS 150717P00048000 P 07/17/15 48.0 0.02 0.04
CBS 150717P00049000 P 07/17/15 49.0 0.03 0.05
CBS 150717P00050000 P 07/17/15 50.0 0.05 0.07
CBS 150717P00050500 P 07/17/15 50.5 0.06 0.09
CBS 150717P00051000 P 07/17/15 51.0 0.08 0.11
CBS 150717P00051500 P 07/17/15 51.5 0.10 0.13
CBS 150717P00052000 P 07/17/15 52.0 0.14 0.17
CBS 150717P00052500 P 07/17/15 52.5 0.19 0.22
CBS 150717P00053000 P 07/17/15 53.0 0.25 0.29
CBS 150717P00053500 P 07/17/15 53.5 0.34 0.38
CBS 150717P00054000 P 07/17/15 54.0 0.46 0.49
CBS 150717P00054500 P 07/17/15 54.5 0.60 0.64
CBS 150717P00055000 P 07/17/15 55.0 0.78 0.83
CBS 150717P00055500 P 07/17/15 55.5 1.00 1.06
CBS 150717P00056000 P 07/17/15 56.0 1.27 1.33
CBS 150717P00056500 P 07/17/15 56.5 1.56 1.65
CBS 150717P00057000 P 07/17/15 57.0 1.91 2.04
CBS 150717P00057500 P 07/17/15 57.5 2.29 2.40
CBS 150717P00058000 P 07/17/15 58.0 2.62 2.92
CBS 150717P00058500 P 07/17/15 58.5 2.61 3.40
CBS 150717P00059000 P 07/17/15 59.0 2.80 3.85
CBS 150717P00059500 P 07/17/15 59.5 3.25 4.30
CBS 150717P00060000 P 07/17/15 60.0 3.70 4.80
CBS 150717P00060500 P 07/17/15 60.5 4.75 5.30
CBS 150717P00061000 P 07/17/15 61.0 4.65 5.75
CBS 150717P00061500 P 07/17/15 61.5 5.75 6.25
CBS 150717P00062000 P 07/17/15 62.0 5.60 6.75
CBS 150717P00062500 P 07/17/15 62.5 6.10 7.25
CBS 150717P00063000 P 07/17/15 63.0 6.60 7.75
CBS 150717P00063500 P 07/17/15 63.5 7.10 8.25
CBS 150717P00064000 P 07/17/15 64.0 7.60 8.75
CBS 150717P00064500 P 07/17/15 64.5 8.10 9.25
CBS 150717P00065000 P 07/17/15 65.0 8.60 9.75
CBS 150717P00065500 P 07/17/15 65.5 9.10 10.30
CBS 150717P00066000 P 07/17/15 66.0 9.50 11.05
CBS 150717P00066500 P 07/17/15 66.5 9.95 11.65
CBS 150717P00067000 P 07/17/15 67.0 10.10 11.90
CBS 150717P00067500 P 07/17/15 67.5 10.65 12.25
CBS 150717P00068000 P 07/17/15 68.0 11.10 12.75
CBS 150717P00068500 P 07/17/15 68.5 11.60 13.25
CBS 150717P00069000 P 07/17/15 69.0 12.10 13.80
CBS 150717P00069500 P 07/17/15 69.5 12.60 14.30
CBS 150717P00070000 P 07/17/15 70.0 13.10 14.75
CBS 150717P00071000 P 07/17/15 71.0 14.10 15.80
CBS 150717P00072000 P 07/17/15 72.0 15.10 16.75
CBS 150717P00073000 P 07/17/15 73.0 16.10 17.75
CBS 150717P00074000 P 07/17/15 74.0 16.85 18.95
CBS 150717P00075000 P 07/17/15 75.0 17.90 19.95
CBS 150717P00076000 P 07/17/15 76.0 19.05 20.80
CBS 150717P00077000 P 07/17/15 77.0 20.05 21.95
CBS 150717P00078000 P 07/17/15 78.0 20.90 23.05
CBS 150717P00079000 P 07/17/15 79.0 21.85 24.00
CBS 150717P00080000 P 07/17/15 80.0 23.20 24.85
CBS 150717P00085000 P 07/17/15 85.0 28.45 29.75
CBS 150724C00045000 C 07/24/15 45.0 10.30 11.50
CBS 150724C00048000 C 07/24/15 48.0 7.35 7.75
CBS 150724C00049000 C 07/24/15 49.0 6.35 6.75
CBS 150724C00049500 C 07/24/15 49.5 5.95 6.25
CBS 150724C00050000 C 07/24/15 50.0 5.45 5.75
CBS 150724C00050500 C 07/24/15 50.5 4.95 5.25
CBS 150724C00051000 C 07/24/15 51.0 4.50 4.80
CBS 150724C00051500 C 07/24/15 51.5 4.05 4.35
CBS 150724C00052000 C 07/24/15 52.0 3.70 3.90
CBS 150724C00052500 C 07/24/15 52.5 3.25 3.40
CBS 150724C00053000 C 07/24/15 53.0 2.88 3.05
CBS 150724C00053500 C 07/24/15 53.5 2.47 2.73
CBS 150724C00054000 C 07/24/15 54.0 2.10 2.23
CBS 150724C00054500 C 07/24/15 54.5 1.79 1.87
CBS 150724C00055000 C 07/24/15 55.0 1.47 1.57
CBS 150724C00055500 C 07/24/15 55.5 1.22 1.30
CBS 150724C00056000 C 07/24/15 56.0 0.99 1.06
CBS 150724C00056500 C 07/24/15 56.5 0.80 0.88
CBS 150724C00057000 C 07/24/15 57.0 0.65 0.71
CBS 150724C00057500 C 07/24/15 57.5 0.52 0.58
CBS 150724C00058000 C 07/24/15 58.0 0.41 0.46
CBS 150724C00058500 C 07/24/15 58.5 0.28 0.43
CBS 150724C00059000 C 07/24/15 59.0 0.21 0.48
CBS 150724C00059500 C 07/24/15 59.5 0.17 0.40
CBS 150724C00060000 C 07/24/15 60.0 0.13 0.48
CBS 150724C00060500 C 07/24/15 60.5 0.10 0.50
CBS 150724C00061000 C 07/24/15 61.0 0.08 0.34
CBS 150724C00061500 C 07/24/15 61.5 0.07 0.49
CBS 150724C00062000 C 07/24/15 62.0 0.06 0.48
CBS 150724C00062500 C 07/24/15 62.5 0.05 0.41
CBS 150724C00063000 C 07/24/15 63.0 0.03 0.33
CBS 150724C00063500 C 07/24/15 63.5 0.04 0.39
CBS 150724C00064000 C 07/24/15 64.0 0.02 0.49
CBS 150724C00064500 C 07/24/15 64.5 0.01 0.24
CBS 150724C00065000 C 07/24/15 65.0 0.02 0.42
CBS 150724C00065500 C 07/24/15 65.5 0.01 0.38
CBS 150724C00066000 C 07/24/15 66.0 0.01 0.50
CBS 150724C00066500 C 07/24/15 66.5 0.01 0.40
CBS 150724C00067000 C 07/24/15 67.0 0.01 0.50
CBS 150724C00067500 C 07/24/15 67.5 0.01 0.27
CBS 150724C00068000 C 07/24/15 68.0 0.00 0.31
CBS 150724C00068500 C 07/24/15 68.5 0.00 0.40
CBS 150724C00069000 C 07/24/15 69.0 0.00 0.41
CBS 150724C00069500 C 07/24/15 69.5 0.00 0.44
CBS 150724C00070000 C 07/24/15 70.0 0.00 0.17
CBS 150724C00075000 C 07/24/15 75.0 0.00 0.15
CBS 150724C00080000 C 07/24/15 80.0 0.00 0.11
CBS 150724P00045000 P 07/24/15 45.0 0.00 0.32
CBS 150724P00048000 P 07/24/15 48.0 0.01 0.24
CBS 150724P00049000 P 07/24/15 49.0 0.01 0.20
CBS 150724P00049500 P 07/24/15 49.5 0.03 0.22
CBS 150724P00050000 P 07/24/15 50.0 0.02 0.22
CBS 150724P00050500 P 07/24/15 50.5 0.03 0.32
CBS 150724P00051000 P 07/24/15 51.0 0.08 0.47
CBS 150724P00051500 P 07/24/15 51.5 0.11 0.50
CBS 150724P00052000 P 07/24/15 52.0 0.15 0.46
CBS 150724P00052500 P 07/24/15 52.5 0.30 0.37
CBS 150724P00053000 P 07/24/15 53.0 0.38 0.44
CBS 150724P00053500 P 07/24/15 53.5 0.49 0.55
CBS 150724P00054000 P 07/24/15 54.0 0.64 0.68
CBS 150724P00054500 P 07/24/15 54.5 0.80 0.84
CBS 150724P00055000 P 07/24/15 55.0 0.99 1.04
CBS 150724P00055500 P 07/24/15 55.5 1.22 1.27
CBS 150724P00056000 P 07/24/15 56.0 1.42 1.56
CBS 150724P00056500 P 07/24/15 56.5 1.75 1.86
CBS 150724P00057000 P 07/24/15 57.0 2.06 2.22
CBS 150724P00057500 P 07/24/15 57.5 2.43 2.57
CBS 150724P00058000 P 07/24/15 58.0 2.81 2.97
CBS 150724P00058500 P 07/24/15 58.5 3.20 3.50
CBS 150724P00059000 P 07/24/15 59.0 3.65 3.95
CBS 150724P00059500 P 07/24/15 59.5 4.10 4.40
CBS 150724P00060000 P 07/24/15 60.0 4.60 4.75
CBS 150724P00060500 P 07/24/15 60.5 5.05 5.25
CBS 150724P00061000 P 07/24/15 61.0 5.55 5.80
CBS 150724P00061500 P 07/24/15 61.5 6.00 6.20
CBS 150724P00062000 P 07/24/15 62.0 6.15 6.75
CBS 150724P00062500 P 07/24/15 62.5 6.20 7.30
CBS 150724P00063000 P 07/24/15 63.0 6.65 7.80
CBS 150724P00063500 P 07/24/15 63.5 7.10 8.30
CBS 150724P00064000 P 07/24/15 64.0 7.65 8.80
CBS 150724P00064500 P 07/24/15 64.5 8.15 9.30
CBS 150724P00065000 P 07/24/15 65.0 9.15 9.75
CBS 150724P00065500 P 07/24/15 65.5 9.70 10.25
CBS 150724P00066000 P 07/24/15 66.0 9.65 10.80
CBS 150724P00066500 P 07/24/15 66.5 10.00 11.30
CBS 150724P00067000 P 07/24/15 67.0 10.50 11.95
CBS 150724P00067500 P 07/24/15 67.5 11.00 12.30
CBS 150724P00068000 P 07/24/15 68.0 11.50 12.80
CBS 150724P00068500 P 07/24/15 68.5 11.90 13.30
CBS 150724P00069000 P 07/24/15 69.0 12.50 13.85
CBS 150724P00069500 P 07/24/15 69.5 13.00 14.30
CBS 150724P00070000 P 07/24/15 70.0 13.50 14.80
CBS 150724P00075000 P 07/24/15 75.0 18.40 19.75
CBS 150724P00080000 P 07/24/15 80.0 23.45 24.90
CBS 150731C00045000 C 07/31/15 45.0 9.85 11.65
CBS 150731C00048000 C 07/31/15 48.0 7.35 8.60
CBS 150731C00049000 C 07/31/15 49.0 6.40 7.55
CBS 150731C00049500 C 07/31/15 49.5 5.95 7.10
CBS 150731C00050000 C 07/31/15 50.0 5.50 6.60
CBS 150731C00050500 C 07/31/15 50.5 5.05 6.10
CBS 150731C00051000 C 07/31/15 51.0 4.60 5.65
CBS 150731C00051500 C 07/31/15 51.5 4.15 5.20
CBS 150731C00052000 C 07/31/15 52.0 3.70 4.75
CBS 150731C00052500 C 07/31/15 52.5 3.30 4.25
CBS 150731C00053000 C 07/31/15 53.0 2.92 3.85
CBS 150731C00053500 C 07/31/15 53.5 2.55 3.40
CBS 150731C00054000 C 07/31/15 54.0 2.21 3.05
CBS 150731C00054500 C 07/31/15 54.5 1.90 2.13
CBS 150731C00055000 C 07/31/15 55.0 1.61 1.85
CBS 150731C00055500 C 07/31/15 55.5 1.42 1.51
CBS 150731C00056000 C 07/31/15 56.0 1.18 1.26
CBS 150731C00056500 C 07/31/15 56.5 0.98 1.06
CBS 150731C00057000 C 07/31/15 57.0 0.76 0.99
CBS 150731C00057500 C 07/31/15 57.5 0.63 0.81
CBS 150731C00058000 C 07/31/15 58.0 0.51 0.65
CBS 150731C00058500 C 07/31/15 58.5 0.40 0.67
CBS 150731C00059000 C 07/31/15 59.0 0.33 0.62
CBS 150731C00059500 C 07/31/15 59.5 0.26 0.61
CBS 150731C00060000 C 07/31/15 60.0 0.21 0.44
CBS 150731C00060500 C 07/31/15 60.5 0.17 0.37
CBS 150731C00061000 C 07/31/15 61.0 0.11 0.50
CBS 150731C00061500 C 07/31/15 61.5 0.11 0.39
CBS 150731C00062000 C 07/31/15 62.0 0.09 0.42
CBS 150731C00062500 C 07/31/15 62.5 0.08 0.44
CBS 150731C00063000 C 07/31/15 63.0 0.07 0.45
CBS 150731C00063500 C 07/31/15 63.5 0.06 0.34
CBS 150731C00064000 C 07/31/15 64.0 0.05 0.44
CBS 150731C00064500 C 07/31/15 64.5 0.04 0.37
CBS 150731C00065000 C 07/31/15 65.0 0.04 0.39
CBS 150731C00065500 C 07/31/15 65.5 0.03 0.50
CBS 150731C00066000 C 07/31/15 66.0 0.02 0.50
CBS 150731C00066500 C 07/31/15 66.5 0.02 0.50
CBS 150731C00067000 C 07/31/15 67.0 0.01 0.50
CBS 150731C00068000 C 07/31/15 68.0 0.02 0.50
CBS 150731C00070000 C 07/31/15 70.0 0.02 0.18
CBS 150731C00075000 C 07/31/15 75.0 0.02 0.16
CBS 150731C00080000 C 07/31/15 80.0 0.02 0.13
CBS 150731P00045000 P 07/31/15 45.0 0.00 0.30
CBS 150731P00048000 P 07/31/15 48.0 0.03 0.22
CBS 150731P00049000 P 07/31/15 49.0 0.05 0.26
CBS 150731P00049500 P 07/31/15 49.5 0.06 0.28
CBS 150731P00050000 P 07/31/15 50.0 0.02 0.29
CBS 150731P00050500 P 07/31/15 50.5 0.12 0.32
CBS 150731P00051000 P 07/31/15 51.0 0.15 0.44
CBS 150731P00051500 P 07/31/15 51.5 0.23 0.37
CBS 150731P00052000 P 07/31/15 52.0 0.24 0.50
CBS 150731P00052500 P 07/31/15 52.5 0.42 0.49
CBS 150731P00053000 P 07/31/15 53.0 0.52 0.59
CBS 150731P00053500 P 07/31/15 53.5 0.64 0.76
CBS 150731P00054000 P 07/31/15 54.0 0.79 0.86
CBS 150731P00054500 P 07/31/15 54.5 0.98 1.04
CBS 150731P00055000 P 07/31/15 55.0 1.17 1.23
CBS 150731P00055500 P 07/31/15 55.5 1.41 1.47
CBS 150731P00056000 P 07/31/15 56.0 1.62 1.81
CBS 150731P00056500 P 07/31/15 56.5 1.83 2.12
CBS 150731P00057000 P 07/31/15 57.0 2.19 2.48
CBS 150731P00057500 P 07/31/15 57.5 2.57 2.83
CBS 150731P00058000 P 07/31/15 58.0 2.81 3.25
CBS 150731P00058500 P 07/31/15 58.5 3.30 3.65
CBS 150731P00059000 P 07/31/15 59.0 3.80 4.05
CBS 150731P00059500 P 07/31/15 59.5 4.20 4.50
CBS 150731P00060000 P 07/31/15 60.0 4.65 4.95
CBS 150731P00060500 P 07/31/15 60.5 5.10 5.45
CBS 150731P00061000 P 07/31/15 61.0 5.60 5.90
CBS 150731P00061500 P 07/31/15 61.5 6.05 6.40
CBS 150731P00062000 P 07/31/15 62.0 6.55 6.90
CBS 150731P00062500 P 07/31/15 62.5 7.00 7.35
CBS 150731P00063000 P 07/31/15 63.0 7.50 7.80
CBS 150731P00063500 P 07/31/15 63.5 7.95 8.35
CBS 150731P00064000 P 07/31/15 64.0 8.45 8.85
CBS 150731P00064500 P 07/31/15 64.5 9.00 9.30
CBS 150731P00065000 P 07/31/15 65.0 9.10 9.75
CBS 150731P00065500 P 07/31/15 65.5 9.65 10.30
CBS 150731P00066000 P 07/31/15 66.0 9.50 10.85
CBS 150731P00066500 P 07/31/15 66.5 10.00 11.40
CBS 150731P00067000 P 07/31/15 67.0 10.50 11.85
CBS 150731P00068000 P 07/31/15 68.0 11.50 12.80
CBS 150731P00070000 P 07/31/15 70.0 13.45 14.80
CBS 150731P00075000 P 07/31/15 75.0 18.40 19.95
CBS 150731P00080000 P 07/31/15 80.0 23.45 24.95
CBS 150807C00045000 C 08/07/15 45.0 10.30 11.25
CBS 150807C00048000 C 08/07/15 48.0 7.50 8.75
CBS 150807C00049000 C 08/07/15 49.0 6.55 7.70
CBS 150807C00049500 C 08/07/15 49.5 6.15 7.20
CBS 150807C00050000 C 08/07/15 50.0 5.70 6.75
CBS 150807C00050500 C 08/07/15 50.5 5.25 6.25
CBS 150807C00051000 C 08/07/15 51.0 4.80 5.80
CBS 150807C00051500 C 08/07/15 51.5 4.40 5.40
CBS 150807C00052000 C 08/07/15 52.0 4.00 4.95
CBS 150807C00052500 C 08/07/15 52.5 3.60 4.55
CBS 150807C00053000 C 08/07/15 53.0 3.25 4.15
CBS 150807C00053500 C 08/07/15 53.5 2.92 3.75
CBS 150807C00054000 C 08/07/15 54.0 2.59 3.45
CBS 150807C00054500 C 08/07/15 54.5 2.29 2.59
CBS 150807C00055000 C 08/07/15 55.0 2.00 2.32
CBS 150807C00055500 C 08/07/15 55.5 1.83 1.91
CBS 150807C00056000 C 08/07/15 56.0 1.59 1.66
CBS 150807C00056500 C 08/07/15 56.5 1.38 1.46
CBS 150807C00057000 C 08/07/15 57.0 1.18 1.26
CBS 150807C00057500 C 08/07/15 57.5 1.02 1.09
CBS 150807C00058000 C 08/07/15 58.0 0.87 0.95
CBS 150807C00058500 C 08/07/15 58.5 0.71 0.98
CBS 150807C00059000 C 08/07/15 59.0 0.60 0.86
CBS 150807C00059500 C 08/07/15 59.5 0.52 0.62
CBS 150807C00060000 C 08/07/15 60.0 0.44 0.60
CBS 150807C00060500 C 08/07/15 60.5 0.36 0.63
CBS 150807C00061000 C 08/07/15 61.0 0.31 0.55
CBS 150807C00061500 C 08/07/15 61.5 0.25 0.50
CBS 150807C00062000 C 08/07/15 62.0 0.21 0.52
CBS 150807C00062500 C 08/07/15 62.5 0.18 0.50
CBS 150807C00063000 C 08/07/15 63.0 0.15 0.50
CBS 150807C00063500 C 08/07/15 63.5 0.12 0.50
CBS 150807C00064000 C 08/07/15 64.0 0.12 0.44
CBS 150807C00065000 C 08/07/15 65.0 0.07 0.35
CBS 150807C00066000 C 08/07/15 66.0 0.07 0.31
CBS 150807C00067000 C 08/07/15 67.0 0.05 0.28
CBS 150807C00070000 C 08/07/15 70.0 0.04 0.17
CBS 150807C00075000 C 08/07/15 75.0 0.04 0.13
CBS 150807P00045000 P 08/07/15 45.0 0.03 0.25
CBS 150807P00048000 P 08/07/15 48.0 0.07 0.31
CBS 150807P00049000 P 08/07/15 49.0 0.16 0.36
CBS 150807P00049500 P 08/07/15 49.5 0.19 0.47
CBS 150807P00050000 P 08/07/15 50.0 0.23 0.50
CBS 150807P00050500 P 08/07/15 50.5 0.38 0.44
CBS 150807P00051000 P 08/07/15 51.0 0.42 0.52
CBS 150807P00051500 P 08/07/15 51.5 0.54 0.58
CBS 150807P00052000 P 08/07/15 52.0 0.63 0.68
CBS 150807P00052500 P 08/07/15 52.5 0.72 0.79
CBS 150807P00053000 P 08/07/15 53.0 0.85 0.92
CBS 150807P00053500 P 08/07/15 53.5 0.99 1.07
CBS 150807P00054000 P 08/07/15 54.0 1.15 1.23
CBS 150807P00054500 P 08/07/15 54.5 1.34 1.42
CBS 150807P00055000 P 08/07/15 55.0 1.55 1.64
CBS 150807P00055500 P 08/07/15 55.5 1.78 1.87
CBS 150807P00056000 P 08/07/15 56.0 2.03 2.13
CBS 150807P00056500 P 08/07/15 56.5 2.22 2.51
CBS 150807P00057000 P 08/07/15 57.0 2.45 2.84
CBS 150807P00057500 P 08/07/15 57.5 2.67 3.20
CBS 150807P00058000 P 08/07/15 58.0 3.05 3.55
CBS 150807P00058500 P 08/07/15 58.5 3.30 3.90
CBS 150807P00059000 P 08/07/15 59.0 3.80 4.35
CBS 150807P00059500 P 08/07/15 59.5 4.30 4.75
CBS 150807P00060000 P 08/07/15 60.0 4.80 5.15
CBS 150807P00060500 P 08/07/15 60.5 5.30 5.60
CBS 150807P00061000 P 08/07/15 61.0 5.65 6.05
CBS 150807P00061500 P 08/07/15 61.5 6.20 6.50
CBS 150807P00062000 P 08/07/15 62.0 6.65 6.95
CBS 150807P00062500 P 08/07/15 62.5 7.10 7.45
CBS 150807P00063000 P 08/07/15 63.0 7.60 7.90
CBS 150807P00063500 P 08/07/15 63.5 8.05 8.40
CBS 150807P00064000 P 08/07/15 64.0 8.50 8.90
CBS 150807P00065000 P 08/07/15 65.0 8.65 9.85
CBS 150807P00066000 P 08/07/15 66.0 9.55 10.85
CBS 150807P00067000 P 08/07/15 67.0 10.50 12.20
CBS 150807P00070000 P 08/07/15 70.0 13.25 15.30
CBS 150807P00075000 P 08/07/15 75.0 18.10 20.25
CBS 150814C00047000 C 08/14/15 47.0 8.10 9.30
CBS 150814C00048000 C 08/14/15 48.0 7.45 8.25
CBS 150814C00048500 C 08/14/15 48.5 7.00 7.75
CBS 150814C00049000 C 08/14/15 49.0 6.50 7.95
CBS 150814C00049500 C 08/14/15 49.5 6.10 7.40
CBS 150814C00050000 C 08/14/15 50.0 5.70 6.60
CBS 150814C00050500 C 08/14/15 50.5 5.25 6.45
CBS 150814C00051000 C 08/14/15 51.0 4.85 6.05
CBS 150814C00051500 C 08/14/15 51.5 4.45 5.50
CBS 150814C00052000 C 08/14/15 52.0 4.05 5.10
CBS 150814C00052500 C 08/14/15 52.5 3.70 4.70
CBS 150814C00053000 C 08/14/15 53.0 3.35 4.30
CBS 150814C00053500 C 08/14/15 53.5 3.00 3.95
CBS 150814C00054000 C 08/14/15 54.0 2.71 3.05
CBS 150814C00054500 C 08/14/15 54.5 2.40 2.75
CBS 150814C00055000 C 08/14/15 55.0 2.13 2.48
CBS 150814C00055500 C 08/14/15 55.5 1.92 2.07
CBS 150814C00056000 C 08/14/15 56.0 1.68 1.83
CBS 150814C00056500 C 08/14/15 56.5 1.45 1.62
CBS 150814C00057000 C 08/14/15 57.0 1.26 1.41
CBS 150814C00057500 C 08/14/15 57.5 1.08 1.23
CBS 150814C00058000 C 08/14/15 58.0 0.93 1.06
CBS 150814C00058500 C 08/14/15 58.5 0.80 0.94
CBS 150814C00059000 C 08/14/15 59.0 0.67 0.80
CBS 150814C00059500 C 08/14/15 59.5 0.56 0.71
CBS 150814C00060000 C 08/14/15 60.0 0.47 0.60
CBS 150814C00060500 C 08/14/15 60.5 0.34 0.80
CBS 150814C00061000 C 08/14/15 61.0 0.26 0.72
CBS 150814C00061500 C 08/14/15 61.5 0.19 0.60
CBS 150814C00062000 C 08/14/15 62.0 0.13 0.52
CBS 150814C00062500 C 08/14/15 62.5 0.08 0.46
CBS 150814C00063000 C 08/14/15 63.0 0.04 0.40
CBS 150814C00064000 C 08/14/15 64.0 0.00 0.50
CBS 150814C00065000 C 08/14/15 65.0 0.00 0.50
CBS 150814P00047000 P 08/14/15 47.0 0.00 0.50
CBS 150814P00048000 P 08/14/15 48.0 0.00 0.50
CBS 150814P00048500 P 08/14/15 48.5 0.00 0.50
CBS 150814P00049000 P 08/14/15 49.0 0.00 0.50
CBS 150814P00049500 P 08/14/15 49.5 0.04 0.51
CBS 150814P00050000 P 08/14/15 50.0 0.09 0.56
CBS 150814P00050500 P 08/14/15 50.5 0.27 0.61
CBS 150814P00051000 P 08/14/15 51.0 0.22 0.67
CBS 150814P00051500 P 08/14/15 51.5 0.40 0.74
CBS 150814P00052000 P 08/14/15 52.0 0.50 0.83
CBS 150814P00052500 P 08/14/15 52.5 0.61 0.94
CBS 150814P00053000 P 08/14/15 53.0 0.91 1.08
CBS 150814P00053500 P 08/14/15 53.5 0.95 1.24
CBS 150814P00054000 P 08/14/15 54.0 1.24 1.41
CBS 150814P00054500 P 08/14/15 54.5 1.32 1.62
CBS 150814P00055000 P 08/14/15 55.0 1.64 1.78
CBS 150814P00055500 P 08/14/15 55.5 1.88 2.01
CBS 150814P00056000 P 08/14/15 56.0 2.15 2.27
CBS 150814P00056500 P 08/14/15 56.5 2.39 2.64
CBS 150814P00057000 P 08/14/15 57.0 2.54 2.95
CBS 150814P00057500 P 08/14/15 57.5 2.87 3.30
CBS 150814P00058000 P 08/14/15 58.0 3.20 3.65
CBS 150814P00058500 P 08/14/15 58.5 3.60 4.00
CBS 150814P00059000 P 08/14/15 59.0 3.80 4.40
CBS 150814P00059500 P 08/14/15 59.5 4.30 4.80
CBS 150814P00060000 P 08/14/15 60.0 4.80 5.20
CBS 150814P00060500 P 08/14/15 60.5 5.30 5.65
CBS 150814P00061000 P 08/14/15 61.0 5.65 6.05
CBS 150814P00061500 P 08/14/15 61.5 6.20 6.55
CBS 150814P00062000 P 08/14/15 62.0 6.65 6.95
CBS 150814P00062500 P 08/14/15 62.5 7.10 7.50
CBS 150814P00063000 P 08/14/15 63.0 7.55 7.90
CBS 150814P00064000 P 08/14/15 64.0 8.45 8.95
CBS 150814P00065000 P 08/14/15 65.0 8.40 9.90
CBS 150821C00030000 C 08/21/15 30.0 25.20 26.85
CBS 150821C00032500 C 08/21/15 32.5 22.75 24.35
CBS 150821C00035000 C 08/21/15 35.0 20.20 21.70
CBS 150821C00037500 C 08/21/15 37.5 17.80 19.20
CBS 150821C00040000 C 08/21/15 40.0 15.35 16.70
CBS 150821C00042500 C 08/21/15 42.5 12.75 14.25
CBS 150821C00045000 C 08/21/15 45.0 10.40 11.75
CBS 150821C00047500 C 08/21/15 47.5 8.05 9.20
CBS 150821C00050000 C 08/21/15 50.0 5.80 6.25
CBS 150821C00052500 C 08/21/15 52.5 3.85 4.20
CBS 150821C00055000 C 08/21/15 55.0 2.29 2.56
CBS 150821C00057500 C 08/21/15 57.5 1.24 1.34
CBS 150821C00060000 C 08/21/15 60.0 0.62 0.67
CBS 150821C00062500 C 08/21/15 62.5 0.27 0.45
CBS 150821C00065000 C 08/21/15 65.0 0.13 0.29
CBS 150821C00067500 C 08/21/15 67.5 0.05 0.20
CBS 150821C00070000 C 08/21/15 70.0 0.04 0.15
CBS 150821C00075000 C 08/21/15 75.0 0.03 0.09
CBS 150821C00080000 C 08/21/15 80.0 0.02 0.06
CBS 150821C00085000 C 08/21/15 85.0 0.01 0.05
CBS 150821P00030000 P 08/21/15 30.0 0.00 0.04
CBS 150821P00032500 P 08/21/15 32.5 0.00 0.04
CBS 150821P00035000 P 08/21/15 35.0 0.00 0.05
CBS 150821P00037500 P 08/21/15 37.5 0.00 0.07
CBS 150821P00040000 P 08/21/15 40.0 0.01 0.11
CBS 150821P00042500 P 08/21/15 42.5 0.02 0.15
CBS 150821P00045000 P 08/21/15 45.0 0.03 0.24
CBS 150821P00047500 P 08/21/15 47.5 0.15 0.35
CBS 150821P00050000 P 08/21/15 50.0 0.47 0.52
CBS 150821P00052500 P 08/21/15 52.5 0.95 1.00
CBS 150821P00055000 P 08/21/15 55.0 1.82 1.89
CBS 150821P00057500 P 08/21/15 57.5 2.91 3.40
CBS 150821P00060000 P 08/21/15 60.0 4.80 5.30
CBS 150821P00062500 P 08/21/15 62.5 7.05 7.50
CBS 150821P00065000 P 08/21/15 65.0 8.70 9.85
CBS 150821P00067500 P 08/21/15 67.5 11.05 12.40
CBS 150821P00070000 P 08/21/15 70.0 13.45 15.05
CBS 150821P00075000 P 08/21/15 75.0 18.35 20.30
CBS 150821P00080000 P 08/21/15 80.0 22.85 25.35
CBS 150821P00085000 P 08/21/15 85.0 27.90 29.80
CBS 150918C00030000 C 09/18/15 30.0 25.10 27.10
CBS 150918C00032500 C 09/18/15 32.5 22.65 24.95
CBS 150918C00035000 C 09/18/15 35.0 19.70 22.15
CBS 150918C00037500 C 09/18/15 37.5 17.65 19.55
CBS 150918C00040000 C 09/18/15 40.0 15.10 17.05
CBS 150918C00042500 C 09/18/15 42.5 11.60 15.00
CBS 150918C00045000 C 09/18/15 45.0 9.85 12.55
CBS 150918C00047500 C 09/18/15 47.5 8.20 9.40
CBS 150918C00050000 C 09/18/15 50.0 6.10 6.50
CBS 150918C00052500 C 09/18/15 52.5 4.20 4.60
CBS 150918C00055000 C 09/18/15 55.0 2.69 2.96
CBS 150918C00057500 C 09/18/15 57.5 1.66 1.73
CBS 150918C00060000 C 09/18/15 60.0 0.93 1.00
CBS 150918C00062500 C 09/18/15 62.5 0.51 0.57
CBS 150918C00065000 C 09/18/15 65.0 0.27 0.44
CBS 150918C00067500 C 09/18/15 67.5 0.16 0.20
CBS 150918C00070000 C 09/18/15 70.0 0.10 0.18
CBS 150918C00075000 C 09/18/15 75.0 0.04 0.12
CBS 150918C00080000 C 09/18/15 80.0 0.02 0.09
CBS 150918C00085000 C 09/18/15 85.0 0.00 0.06
CBS 150918P00030000 P 09/18/15 30.0 0.00 0.13
CBS 150918P00032500 P 09/18/15 32.5 0.00 0.13
CBS 150918P00035000 P 09/18/15 35.0 0.00 0.08
CBS 150918P00037500 P 09/18/15 37.5 0.01 0.13
CBS 150918P00040000 P 09/18/15 40.0 0.05 0.19
CBS 150918P00042500 P 09/18/15 42.5 0.08 0.25
CBS 150918P00045000 P 09/18/15 45.0 0.11 0.36
CBS 150918P00047500 P 09/18/15 47.5 0.42 0.47
CBS 150918P00050000 P 09/18/15 50.0 0.76 0.81
CBS 150918P00052500 P 09/18/15 52.5 1.25 1.46
CBS 150918P00055000 P 09/18/15 55.0 2.31 2.40
CBS 150918P00057500 P 09/18/15 57.5 3.60 3.90
CBS 150918P00060000 P 09/18/15 60.0 5.15 5.70
CBS 150918P00062500 P 09/18/15 62.5 7.25 7.80
CBS 150918P00065000 P 09/18/15 65.0 9.00 10.10
CBS 150918P00067500 P 09/18/15 67.5 11.30 12.50
CBS 150918P00070000 P 09/18/15 70.0 12.55 16.20
CBS 150918P00075000 P 09/18/15 75.0 18.05 20.70
CBS 150918P00080000 P 09/18/15 80.0 22.80 25.10
CBS 150918P00085000 P 09/18/15 85.0 27.95 31.25
CBS 151218C00032500 C 12/18/15 32.5 22.35 24.30
CBS 151218C00035000 C 12/18/15 35.0 19.50 22.80
CBS 151218C00037500 C 12/18/15 37.5 17.80 19.40
CBS 151218C00040000 C 12/18/15 40.0 14.25 17.40
CBS 151218C00042500 C 12/18/15 42.5 12.85 14.75
CBS 151218C00045000 C 12/18/15 45.0 10.90 11.60
CBS 151218C00047500 C 12/18/15 47.5 8.85 9.55
CBS 151218C00050000 C 12/18/15 50.0 6.95 7.35
CBS 151218C00052500 C 12/18/15 52.5 5.25 5.90
CBS 151218C00055000 C 12/18/15 55.0 3.85 4.30
CBS 151218C00057500 C 12/18/15 57.5 2.74 3.10
CBS 151218C00060000 C 12/18/15 60.0 1.91 2.15
CBS 151218C00062500 C 12/18/15 62.5 1.28 1.55
CBS 151218C00065000 C 12/18/15 65.0 0.79 1.11
CBS 151218C00067500 C 12/18/15 67.5 0.49 0.71
CBS 151218C00070000 C 12/18/15 70.0 0.30 0.60
CBS 151218C00075000 C 12/18/15 75.0 0.14 0.31
CBS 151218C00080000 C 12/18/15 80.0 0.06 0.18
CBS 151218C00085000 C 12/18/15 85.0 0.03 0.11
CBS 151218C00090000 C 12/18/15 90.0 0.01 0.08
CBS 151218P00032500 P 12/18/15 32.5 0.03 0.15
CBS 151218P00035000 P 12/18/15 35.0 0.06 0.19
CBS 151218P00037500 P 12/18/15 37.5 0.06 0.24
CBS 151218P00040000 P 12/18/15 40.0 0.12 0.49
CBS 151218P00042500 P 12/18/15 42.5 0.32 0.63
CBS 151218P00045000 P 12/18/15 45.0 0.51 0.81
CBS 151218P00047500 P 12/18/15 47.5 0.88 1.19
CBS 151218P00050000 P 12/18/15 50.0 1.44 1.75
CBS 151218P00052500 P 12/18/15 52.5 2.24 2.61
CBS 151218P00055000 P 12/18/15 55.0 3.30 3.65
CBS 151218P00057500 P 12/18/15 57.5 4.65 5.10
CBS 151218P00060000 P 12/18/15 60.0 6.20 6.75
CBS 151218P00062500 P 12/18/15 62.5 8.00 8.65
CBS 151218P00065000 P 12/18/15 65.0 10.05 10.75
CBS 151218P00067500 P 12/18/15 67.5 12.25 13.00
CBS 151218P00070000 P 12/18/15 70.0 14.10 15.25
CBS 151218P00075000 P 12/18/15 75.0 18.60 20.20
CBS 151218P00080000 P 12/18/15 80.0 22.65 25.55
CBS 151218P00085000 P 12/18/15 85.0 27.50 30.80
CBS 151218P00090000 P 12/18/15 90.0 33.05 35.15
CBS 160115C00025000 C 01/15/16 25.0 30.05 31.85
CBS 160115C00027500 C 01/15/16 27.5 27.00 30.20
CBS 160115C00030000 C 01/15/16 30.0 24.35 27.30
CBS 160115C00032500 C 01/15/16 32.5 22.70 24.35
CBS 160115C00035000 C 01/15/16 35.0 20.10 21.85
CBS 160115C00037500 C 01/15/16 37.5 17.80 19.40
CBS 160115C00040000 C 01/15/16 40.0 15.45 16.85
CBS 160115C00042500 C 01/15/16 42.5 13.20 14.45
CBS 160115C00045000 C 01/15/16 45.0 11.05 11.75
CBS 160115C00047500 C 01/15/16 47.5 9.00 9.55
CBS 160115C00050000 C 01/15/16 50.0 7.15 7.55
CBS 160115C00052500 C 01/15/16 52.5 5.50 5.90
CBS 160115C00055000 C 01/15/16 55.0 4.10 4.35
CBS 160115C00057500 C 01/15/16 57.5 2.97 3.20
CBS 160115C00060000 C 01/15/16 60.0 2.11 2.36
CBS 160115C00062500 C 01/15/16 62.5 1.44 1.65
CBS 160115C00065000 C 01/15/16 65.0 0.95 1.27
CBS 160115C00067500 C 01/15/16 67.5 0.62 0.88
CBS 160115C00070000 C 01/15/16 70.0 0.38 0.62
CBS 160115C00072500 C 01/15/16 72.5 0.26 0.51
CBS 160115C00075000 C 01/15/16 75.0 0.15 0.36
CBS 160115C00080000 C 01/15/16 80.0 0.01 0.21
CBS 160115C00085000 C 01/15/16 85.0 0.00 0.12
CBS 160115C00090000 C 01/15/16 90.0 0.00 0.15
CBS 160115C00095000 C 01/15/16 95.0 0.00 0.15
CBS 160115C00100000 C 01/15/16 100.0 0.00 0.14
CBS 160115P00025000 P 01/15/16 25.0 0.00 0.42
CBS 160115P00027500 P 01/15/16 27.5 0.00 0.12
CBS 160115P00030000 P 01/15/16 30.0 0.00 0.16
CBS 160115P00032500 P 01/15/16 32.5 0.01 0.23
CBS 160115P00035000 P 01/15/16 35.0 0.05 0.32
CBS 160115P00037500 P 01/15/16 37.5 0.13 0.44
CBS 160115P00040000 P 01/15/16 40.0 0.34 0.56
CBS 160115P00042500 P 01/15/16 42.5 0.56 0.77
CBS 160115P00045000 P 01/15/16 45.0 0.87 0.98
CBS 160115P00047500 P 01/15/16 47.5 1.31 1.43
CBS 160115P00050000 P 01/15/16 50.0 1.91 2.06
CBS 160115P00052500 P 01/15/16 52.5 2.72 2.85
CBS 160115P00055000 P 01/15/16 55.0 3.85 4.00
CBS 160115P00057500 P 01/15/16 57.5 5.10 5.40
CBS 160115P00060000 P 01/15/16 60.0 6.70 6.95
CBS 160115P00062500 P 01/15/16 62.5 8.50 8.95
CBS 160115P00065000 P 01/15/16 65.0 10.20 10.85
CBS 160115P00067500 P 01/15/16 67.5 12.40 13.00
CBS 160115P00070000 P 01/15/16 70.0 14.70 15.40
CBS 160115P00072500 P 01/15/16 72.5 15.70 17.90
CBS 160115P00075000 P 01/15/16 75.0 18.50 20.15
CBS 160115P00080000 P 01/15/16 80.0 23.00 25.05
CBS 160115P00085000 P 01/15/16 85.0 28.15 30.25
CBS 160115P00090000 P 01/15/16 90.0 32.90 35.15
CBS 160115P00095000 P 01/15/16 95.0 37.85 40.60
CBS 160115P00100000 P 01/15/16 100.0 42.70 45.80
CBS 170120C00027500 C 01/20/17 27.5 26.80 30.45
CBS 170120C00030000 C 01/20/17 30.0 23.95 28.10
CBS 170120C00032500 C 01/20/17 32.5 22.15 25.80
CBS 170120C00035000 C 01/20/17 35.0 20.05 23.55
CBS 170120C00037500 C 01/20/17 37.5 18.40 20.30
CBS 170120C00040000 C 01/20/17 40.0 16.75 18.20
CBS 170120C00042500 C 01/20/17 42.5 14.80 16.25
CBS 170120C00045000 C 01/20/17 45.0 12.50 14.45
CBS 170120C00047500 C 01/20/17 47.5 10.80 12.70
CBS 170120C00050000 C 01/20/17 50.0 9.60 11.05
CBS 170120C00052500 C 01/20/17 52.5 8.15 9.60
CBS 170120C00055000 C 01/20/17 55.0 7.10 8.25
CBS 170120C00057500 C 01/20/17 57.5 5.60 6.55
CBS 170120C00060000 C 01/20/17 60.0 4.90 5.45
CBS 170120C00062500 C 01/20/17 62.5 3.80 5.10
CBS 170120C00065000 C 01/20/17 65.0 3.00 4.30
CBS 170120C00067500 C 01/20/17 67.5 2.30 3.60
CBS 170120C00070000 C 01/20/17 70.0 2.10 2.85
CBS 170120C00075000 C 01/20/17 75.0 1.26 2.02
CBS 170120C00080000 C 01/20/17 80.0 0.79 1.36
CBS 170120C00085000 C 01/20/17 85.0 0.40 1.10
CBS 170120C00090000 C 01/20/17 90.0 0.00 0.82
CBS 170120P00027500 P 01/20/17 27.5 0.07 0.74
CBS 170120P00030000 P 01/20/17 30.0 0.04 0.96
CBS 170120P00032500 P 01/20/17 32.5 0.19 1.15
CBS 170120P00035000 P 01/20/17 35.0 0.47 1.41
CBS 170120P00037500 P 01/20/17 37.5 0.95 1.73
CBS 170120P00040000 P 01/20/17 40.0 1.26 1.89
CBS 170120P00042500 P 01/20/17 42.5 1.82 2.44
CBS 170120P00045000 P 01/20/17 45.0 2.20 3.10
CBS 170120P00047500 P 01/20/17 47.5 3.10 3.90
CBS 170120P00050000 P 01/20/17 50.0 3.95 4.80
CBS 170120P00052500 P 01/20/17 52.5 4.80 5.85
CBS 170120P00055000 P 01/20/17 55.0 6.10 7.05
CBS 170120P00057500 P 01/20/17 57.5 7.15 8.55
CBS 170120P00060000 P 01/20/17 60.0 8.55 10.00
CBS 170120P00062500 P 01/20/17 62.5 10.05 11.45
CBS 170120P00065000 P 01/20/17 65.0 11.70 13.35
CBS 170120P00067500 P 01/20/17 67.5 13.80 15.20
CBS 170120P00070000 P 01/20/17 70.0 15.70 17.15
CBS 170120P00075000 P 01/20/17 75.0 19.60 21.30
CBS 170120P00080000 P 01/20/17 80.0 24.20 25.75
CBS 170120P00085000 P 01/20/17 85.0 27.65 31.25
CBS 170120P00090000 P 01/20/17 90.0 32.45 35.45

OPRA data is delayed 15 minutes.