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 (2014-11-07)Premium Content

Cbs Corp (CBS)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBS 141220C00032500 C 12/20/14 32.5 21.40 23.10
CBS 141220C00035000 C 12/20/14 35.0 18.60 21.80
CBS 141220C00037500 C 12/20/14 37.5 16.10 19.30
CBS 141220C00039000 C 12/20/14 39.0 14.60 17.80
CBS 141220C00040000 C 12/20/14 40.0 13.60 16.80
CBS 141220C00041000 C 12/20/14 41.0 12.60 15.30
CBS 141220C00042000 C 12/20/14 42.0 11.60 14.80
CBS 141220C00042500 C 12/20/14 42.5 11.10 14.30
CBS 141220C00043000 C 12/20/14 43.0 10.60 13.80
CBS 141220C00044000 C 12/20/14 44.0 9.60 12.80
CBS 141220C00045000 C 12/20/14 45.0 8.60 11.80
CBS 141220C00045500 C 12/20/14 45.5 8.40 10.90
CBS 141220C00046000 C 12/20/14 46.0 7.80 10.00
CBS 141220C00046500 C 12/20/14 46.5 7.40 8.90
CBS 141220C00047000 C 12/20/14 47.0 7.20 8.50
CBS 141220C00047500 C 12/20/14 47.5 7.00 7.80
CBS 141220C00048000 C 12/20/14 48.0 6.20 7.50
CBS 141220C00048500 C 12/20/14 48.5 5.90 7.00
CBS 141220C00049000 C 12/20/14 49.0 5.20 6.50
CBS 141220C00049500 C 12/20/14 49.5 5.00 6.00
CBS 141220C00050000 C 12/20/14 50.0 4.60 5.50
CBS 141220C00050500 C 12/20/14 50.5 4.00 4.90
CBS 141220C00051000 C 12/20/14 51.0 3.50 4.40
CBS 141220C00051500 C 12/20/14 51.5 3.00 3.90
CBS 141220C00052000 C 12/20/14 52.0 2.55 3.40
CBS 141220C00052500 C 12/20/14 52.5 2.60 2.90
CBS 141220C00053000 C 12/20/14 53.0 1.55 2.40
CBS 141220C00053500 C 12/20/14 53.5 1.55 1.85
CBS 141220C00054000 C 12/20/14 54.0 1.05 1.35
CBS 141220C00054500 C 12/20/14 54.5 0.60 1.00
CBS 141220C00055000 C 12/20/14 55.0 0.10 0.30
CBS 141220C00055500 C 12/20/14 55.5 0.00 0.05
CBS 141220C00056000 C 12/20/14 56.0 0.00 0.05
CBS 141220C00056500 C 12/20/14 56.5 0.00 0.25
CBS 141220C00057000 C 12/20/14 57.0 0.00 0.05
CBS 141220C00057500 C 12/20/14 57.5 0.00 0.10
CBS 141220C00058000 C 12/20/14 58.0 0.00 0.25
CBS 141220C00058500 C 12/20/14 58.5 0.00 0.25
CBS 141220C00059000 C 12/20/14 59.0 0.00 0.25
CBS 141220C00059500 C 12/20/14 59.5 0.00 0.25
CBS 141220C00060000 C 12/20/14 60.0 0.00 0.05
CBS 141220C00060500 C 12/20/14 60.5 0.00 0.25
CBS 141220C00061000 C 12/20/14 61.0 0.00 0.25
CBS 141220C00061500 C 12/20/14 61.5 0.00 0.25
CBS 141220C00062000 C 12/20/14 62.0 0.00 0.30
CBS 141220C00062500 C 12/20/14 62.5 0.00 0.05
CBS 141220C00063000 C 12/20/14 63.0 0.00 0.30
CBS 141220C00063500 C 12/20/14 63.5 0.00 0.25
CBS 141220C00064000 C 12/20/14 64.0 0.00 0.30
CBS 141220C00064500 C 12/20/14 64.5 0.00 0.25
CBS 141220C00065000 C 12/20/14 65.0 0.00 0.05
CBS 141220C00066000 C 12/20/14 66.0 0.00 0.30
CBS 141220C00067000 C 12/20/14 67.0 0.00 0.30
CBS 141220C00067500 C 12/20/14 67.5 0.00 0.05
CBS 141220C00068000 C 12/20/14 68.0 0.00 0.25
CBS 141220C00069000 C 12/20/14 69.0 0.00 0.25
CBS 141220C00070000 C 12/20/14 70.0 0.00 0.05
CBS 141220C00071000 C 12/20/14 71.0 0.00 0.25
CBS 141220C00072000 C 12/20/14 72.0 0.00 0.25
CBS 141220C00072500 C 12/20/14 72.5 0.00 0.05
CBS 141220C00073000 C 12/20/14 73.0 0.00 0.25
CBS 141220C00074000 C 12/20/14 74.0 0.00 0.25
CBS 141220C00075000 C 12/20/14 75.0 0.00 0.05
CBS 141220C00076000 C 12/20/14 76.0 0.00 0.25
CBS 141220C00077000 C 12/20/14 77.0 0.00 0.25
CBS 141220C00078000 C 12/20/14 78.0 0.00 0.25
CBS 141220C00079000 C 12/20/14 79.0 0.00 0.25
CBS 141220C00080000 C 12/20/14 80.0 0.00 0.25
CBS 141220C00085000 C 12/20/14 85.0 0.00 0.25
CBS 141220P00032500 P 12/20/14 32.5 0.00 0.25
CBS 141220P00035000 P 12/20/14 35.0 0.00 0.25
CBS 141220P00037500 P 12/20/14 37.5 0.00 0.20
CBS 141220P00039000 P 12/20/14 39.0 0.00 0.25
CBS 141220P00040000 P 12/20/14 40.0 0.00 0.30
CBS 141220P00041000 P 12/20/14 41.0 0.00 0.30
CBS 141220P00042000 P 12/20/14 42.0 0.00 0.25
CBS 141220P00042500 P 12/20/14 42.5 0.00 0.25
CBS 141220P00043000 P 12/20/14 43.0 0.00 0.30
CBS 141220P00044000 P 12/20/14 44.0 0.00 0.25
CBS 141220P00045000 P 12/20/14 45.0 0.00 0.05
CBS 141220P00045500 P 12/20/14 45.5 0.00 0.30
CBS 141220P00046000 P 12/20/14 46.0 0.00 0.25
CBS 141220P00046500 P 12/20/14 46.5 0.00 0.25
CBS 141220P00047000 P 12/20/14 47.0 0.00 0.25
CBS 141220P00047500 P 12/20/14 47.5 0.00 0.05
CBS 141220P00048000 P 12/20/14 48.0 0.00 0.05
CBS 141220P00048500 P 12/20/14 48.5 0.00 0.05
CBS 141220P00049000 P 12/20/14 49.0 0.00 0.05
CBS 141220P00049500 P 12/20/14 49.5 0.00 0.05
CBS 141220P00050000 P 12/20/14 50.0 0.00 0.05
CBS 141220P00050500 P 12/20/14 50.5 0.00 0.05
CBS 141220P00051000 P 12/20/14 51.0 0.00 0.05
CBS 141220P00051500 P 12/20/14 51.5 0.00 0.05
CBS 141220P00052000 P 12/20/14 52.0 0.00 0.05
CBS 141220P00052500 P 12/20/14 52.5 0.00 0.05
CBS 141220P00053000 P 12/20/14 53.0 0.00 0.05
CBS 141220P00053500 P 12/20/14 53.5 0.00 0.10
CBS 141220P00054000 P 12/20/14 54.0 0.00 0.05
CBS 141220P00054500 P 12/20/14 54.5 0.00 0.25
CBS 141220P00055000 P 12/20/14 55.0 0.00 0.05
CBS 141220P00055500 P 12/20/14 55.5 0.05 0.85
CBS 141220P00056000 P 12/20/14 56.0 0.45 1.60
CBS 141220P00056500 P 12/20/14 56.5 0.95 1.60
CBS 141220P00057000 P 12/20/14 57.0 1.35 2.10
CBS 141220P00057500 P 12/20/14 57.5 2.00 2.60
CBS 141220P00058000 P 12/20/14 58.0 2.45 3.10
CBS 141220P00058500 P 12/20/14 58.5 2.85 3.70
CBS 141220P00059000 P 12/20/14 59.0 3.30 4.20
CBS 141220P00059500 P 12/20/14 59.5 3.50 4.60
CBS 141220P00060000 P 12/20/14 60.0 4.40 5.20
CBS 141220P00060500 P 12/20/14 60.5 4.60 6.10
CBS 141220P00061000 P 12/20/14 61.0 5.00 6.20
CBS 141220P00061500 P 12/20/14 61.5 5.40 7.30
CBS 141220P00062000 P 12/20/14 62.0 5.90 7.80
CBS 141220P00062500 P 12/20/14 62.5 6.80 8.00
CBS 141220P00063000 P 12/20/14 63.0 6.50 8.70
CBS 141220P00063500 P 12/20/14 63.5 7.40 8.60
CBS 141220P00064000 P 12/20/14 64.0 7.70 10.10
CBS 141220P00064500 P 12/20/14 64.5 8.30 9.80
CBS 141220P00065000 P 12/20/14 65.0 9.40 10.50
CBS 141220P00066000 P 12/20/14 66.0 9.20 12.00
CBS 141220P00067000 P 12/20/14 67.0 10.20 13.00
CBS 141220P00067500 P 12/20/14 67.5 11.50 12.60
CBS 141220P00068000 P 12/20/14 68.0 11.20 14.00
CBS 141220P00069000 P 12/20/14 69.0 12.20 15.40
CBS 141220P00070000 P 12/20/14 70.0 13.90 15.90
CBS 141220P00071000 P 12/20/14 71.0 14.20 17.40
CBS 141220P00072000 P 12/20/14 72.0 15.30 18.30
CBS 141220P00072500 P 12/20/14 72.5 15.70 18.90
CBS 141220P00073000 P 12/20/14 73.0 16.20 19.40
CBS 141220P00074000 P 12/20/14 74.0 17.20 20.40
CBS 141220P00075000 P 12/20/14 75.0 18.90 20.60
CBS 141220P00076000 P 12/20/14 76.0 19.20 22.40
CBS 141220P00077000 P 12/20/14 77.0 20.20 23.40
CBS 141220P00078000 P 12/20/14 78.0 21.20 24.40
CBS 141220P00079000 P 12/20/14 79.0 22.20 25.40
CBS 141220P00080000 P 12/20/14 80.0 23.90 25.40
CBS 141220P00085000 P 12/20/14 85.0 28.90 30.90
CBS 141226C00035000 C 12/26/14 35.0 18.90 21.20
CBS 141226C00039000 C 12/26/14 39.0 14.00 18.50
CBS 141226C00040000 C 12/26/14 40.0 13.70 16.80
CBS 141226C00041000 C 12/26/14 41.0 12.00 16.50
CBS 141226C00042000 C 12/26/14 42.0 11.70 14.80
CBS 141226C00043000 C 12/26/14 43.0 10.70 13.80
CBS 141226C00044000 C 12/26/14 44.0 9.70 12.80
CBS 141226C00045000 C 12/26/14 45.0 8.70 11.80
CBS 141226C00045500 C 12/26/14 45.5 8.20 10.70
CBS 141226C00046000 C 12/26/14 46.0 8.40 9.60
CBS 141226C00046500 C 12/26/14 46.5 8.00 9.20
CBS 141226C00047000 C 12/26/14 47.0 7.50 8.60
CBS 141226C00047500 C 12/26/14 47.5 7.00 8.20
CBS 141226C00048000 C 12/26/14 48.0 6.50 7.70
CBS 141226C00048500 C 12/26/14 48.5 6.00 7.10
CBS 141226C00049000 C 12/26/14 49.0 5.50 6.70
CBS 141226C00049500 C 12/26/14 49.5 5.10 6.20
CBS 141226C00050000 C 12/26/14 50.0 4.50 5.80
CBS 141226C00050500 C 12/26/14 50.5 4.10 5.10
CBS 141226C00051000 C 12/26/14 51.0 3.20 4.60
CBS 141226C00051500 C 12/26/14 51.5 3.10 4.10
CBS 141226C00052000 C 12/26/14 52.0 2.70 3.60
CBS 141226C00052500 C 12/26/14 52.5 2.25 3.20
CBS 141226C00053000 C 12/26/14 53.0 1.85 2.70
CBS 141226C00053500 C 12/26/14 53.5 1.45 2.20
CBS 141226C00054000 C 12/26/14 54.0 1.45 1.85
CBS 141226C00054500 C 12/26/14 54.5 1.00 1.40
CBS 141226C00055000 C 12/26/14 55.0 0.60 1.15
CBS 141226C00055500 C 12/26/14 55.5 0.55 0.65
CBS 141226C00056000 C 12/26/14 56.0 0.30 0.60
CBS 141226C00056500 C 12/26/14 56.5 0.25 0.40
CBS 141226C00057000 C 12/26/14 57.0 0.10 0.30
CBS 141226C00057500 C 12/26/14 57.5 0.00 0.25
CBS 141226C00058000 C 12/26/14 58.0 0.00 0.25
CBS 141226C00058500 C 12/26/14 58.5 0.00 0.25
CBS 141226C00059000 C 12/26/14 59.0 0.00 0.20
CBS 141226C00059500 C 12/26/14 59.5 0.00 0.25
CBS 141226C00060000 C 12/26/14 60.0 0.00 0.25
CBS 141226C00060500 C 12/26/14 60.5 0.00 0.25
CBS 141226C00061000 C 12/26/14 61.0 0.00 0.25
CBS 141226C00061500 C 12/26/14 61.5 0.00 0.25
CBS 141226C00062000 C 12/26/14 62.0 0.00 0.25
CBS 141226C00062500 C 12/26/14 62.5 0.00 0.25
CBS 141226C00063000 C 12/26/14 63.0 0.00 0.25
CBS 141226C00064000 C 12/26/14 64.0 0.00 0.25
CBS 141226C00065000 C 12/26/14 65.0 0.00 0.25
CBS 141226C00066000 C 12/26/14 66.0 0.00 0.25
CBS 141226C00067000 C 12/26/14 67.0 0.00 0.25
CBS 141226C00068000 C 12/26/14 68.0 0.00 0.25
CBS 141226C00069000 C 12/26/14 69.0 0.00 0.25
CBS 141226C00070000 C 12/26/14 70.0 0.00 0.25
CBS 141226C00071000 C 12/26/14 71.0 0.00 0.25
CBS 141226C00072000 C 12/26/14 72.0 0.00 0.25
CBS 141226C00073000 C 12/26/14 73.0 0.00 0.25
CBS 141226C00074000 C 12/26/14 74.0 0.00 0.25
CBS 141226C00075000 C 12/26/14 75.0 0.00 0.25
CBS 141226C00076000 C 12/26/14 76.0 0.00 0.25
CBS 141226C00077000 C 12/26/14 77.0 0.00 0.25
CBS 141226C00078000 C 12/26/14 78.0 0.00 0.25
CBS 141226C00080000 C 12/26/14 80.0 0.00 0.25
CBS 141226P00035000 P 12/26/14 35.0 0.00 0.25
CBS 141226P00039000 P 12/26/14 39.0 0.00 0.25
CBS 141226P00040000 P 12/26/14 40.0 0.00 0.25
CBS 141226P00041000 P 12/26/14 41.0 0.00 0.25
CBS 141226P00042000 P 12/26/14 42.0 0.00 0.25
CBS 141226P00043000 P 12/26/14 43.0 0.00 0.25
CBS 141226P00044000 P 12/26/14 44.0 0.00 0.25
CBS 141226P00045000 P 12/26/14 45.0 0.00 0.15
CBS 141226P00045500 P 12/26/14 45.5 0.00 0.25
CBS 141226P00046000 P 12/26/14 46.0 0.00 0.25
CBS 141226P00046500 P 12/26/14 46.5 0.00 0.25
CBS 141226P00047000 P 12/26/14 47.0 0.00 0.25
CBS 141226P00047500 P 12/26/14 47.5 0.00 0.25
CBS 141226P00048000 P 12/26/14 48.0 0.00 0.25
CBS 141226P00048500 P 12/26/14 48.5 0.00 0.25
CBS 141226P00049000 P 12/26/14 49.0 0.00 0.25
CBS 141226P00049500 P 12/26/14 49.5 0.00 0.25
CBS 141226P00050000 P 12/26/14 50.0 0.00 0.20
CBS 141226P00050500 P 12/26/14 50.5 0.00 0.25
CBS 141226P00051000 P 12/26/14 51.0 0.00 0.25
CBS 141226P00051500 P 12/26/14 51.5 0.00 0.25
CBS 141226P00052000 P 12/26/14 52.0 0.00 0.25
CBS 141226P00052500 P 12/26/14 52.5 0.00 0.25
CBS 141226P00053000 P 12/26/14 53.0 0.05 0.35
CBS 141226P00053500 P 12/26/14 53.5 0.15 0.30
CBS 141226P00054000 P 12/26/14 54.0 0.30 0.40
CBS 141226P00054500 P 12/26/14 54.5 0.35 0.55
CBS 141226P00055000 P 12/26/14 55.0 0.55 0.75
CBS 141226P00055500 P 12/26/14 55.5 0.75 1.05
CBS 141226P00056000 P 12/26/14 56.0 1.00 1.80
CBS 141226P00056500 P 12/26/14 56.5 1.35 2.20
CBS 141226P00057000 P 12/26/14 57.0 1.70 2.60
CBS 141226P00057500 P 12/26/14 57.5 2.15 3.10
CBS 141226P00058000 P 12/26/14 58.0 2.55 3.60
CBS 141226P00058500 P 12/26/14 58.5 3.00 4.00
CBS 141226P00059000 P 12/26/14 59.0 3.50 4.50
CBS 141226P00059500 P 12/26/14 59.5 4.00 5.00
CBS 141226P00060000 P 12/26/14 60.0 4.50 5.50
CBS 141226P00060500 P 12/26/14 60.5 4.60 6.00
CBS 141226P00061000 P 12/26/14 61.0 4.40 6.50
CBS 141226P00061500 P 12/26/14 61.5 5.50 7.00
CBS 141226P00062000 P 12/26/14 62.0 6.40 7.50
CBS 141226P00062500 P 12/26/14 62.5 6.40 8.00
CBS 141226P00063000 P 12/26/14 63.0 6.50 8.60
CBS 141226P00064000 P 12/26/14 64.0 7.20 10.40
CBS 141226P00065000 P 12/26/14 65.0 8.20 11.40
CBS 141226P00066000 P 12/26/14 66.0 9.50 12.40
CBS 141226P00067000 P 12/26/14 67.0 10.20 13.40
CBS 141226P00068000 P 12/26/14 68.0 11.20 14.40
CBS 141226P00069000 P 12/26/14 69.0 12.20 15.40
CBS 141226P00070000 P 12/26/14 70.0 13.20 16.40
CBS 141226P00071000 P 12/26/14 71.0 14.50 17.40
CBS 141226P00072000 P 12/26/14 72.0 15.20 18.40
CBS 141226P00073000 P 12/26/14 73.0 16.20 19.40
CBS 141226P00074000 P 12/26/14 74.0 17.20 20.40
CBS 141226P00075000 P 12/26/14 75.0 18.20 21.40
CBS 141226P00076000 P 12/26/14 76.0 19.20 22.40
CBS 141226P00077000 P 12/26/14 77.0 20.20 23.40
CBS 141226P00078000 P 12/26/14 78.0 21.20 24.40
CBS 141226P00080000 P 12/26/14 80.0 23.80 26.10
CBS 150102C00035000 C 01/02/15 35.0 18.50 21.90
CBS 150102C00040000 C 01/02/15 40.0 13.10 17.50
CBS 150102C00043000 C 01/02/15 43.0 10.90 13.20
CBS 150102C00044000 C 01/02/15 44.0 9.90 12.20
CBS 150102C00044500 C 01/02/15 44.5 9.40 11.60
CBS 150102C00045000 C 01/02/15 45.0 8.90 11.20
CBS 150102C00045500 C 01/02/15 45.5 8.40 10.70
CBS 150102C00046000 C 01/02/15 46.0 8.40 9.70
CBS 150102C00046500 C 01/02/15 46.5 8.00 9.20
CBS 150102C00047000 C 01/02/15 47.0 7.60 8.70
CBS 150102C00047500 C 01/02/15 47.5 7.00 8.20
CBS 150102C00048000 C 01/02/15 48.0 6.60 7.70
CBS 150102C00048500 C 01/02/15 48.5 6.00 7.10
CBS 150102C00049000 C 01/02/15 49.0 5.60 6.90
CBS 150102C00049500 C 01/02/15 49.5 5.10 6.40
CBS 150102C00050000 C 01/02/15 50.0 4.70 5.70
CBS 150102C00050500 C 01/02/15 50.5 4.20 5.20
CBS 150102C00051000 C 01/02/15 51.0 3.80 4.70
CBS 150102C00051500 C 01/02/15 51.5 3.30 4.20
CBS 150102C00052000 C 01/02/15 52.0 2.95 3.80
CBS 150102C00052500 C 01/02/15 52.5 2.90 3.40
CBS 150102C00053000 C 01/02/15 53.0 2.15 2.90
CBS 150102C00053500 C 01/02/15 53.5 1.80 2.50
CBS 150102C00054000 C 01/02/15 54.0 1.50 2.10
CBS 150102C00054500 C 01/02/15 54.5 1.20 1.70
CBS 150102C00055000 C 01/02/15 55.0 0.95 1.45
CBS 150102C00055500 C 01/02/15 55.5 0.75 1.20
CBS 150102C00056000 C 01/02/15 56.0 0.60 0.95
CBS 150102C00056500 C 01/02/15 56.5 0.50 0.75
CBS 150102C00057000 C 01/02/15 57.0 0.35 0.60
CBS 150102C00057500 C 01/02/15 57.5 0.20 0.60
CBS 150102C00058000 C 01/02/15 58.0 0.15 0.40
CBS 150102C00058500 C 01/02/15 58.5 0.10 0.30
CBS 150102C00059000 C 01/02/15 59.0 0.05 0.30
CBS 150102C00059500 C 01/02/15 59.5 0.00 0.25
CBS 150102C00060000 C 01/02/15 60.0 0.00 0.25
CBS 150102C00060500 C 01/02/15 60.5 0.00 0.25
CBS 150102C00061000 C 01/02/15 61.0 0.00 0.25
CBS 150102C00061500 C 01/02/15 61.5 0.00 0.25
CBS 150102C00062000 C 01/02/15 62.0 0.00 0.25
CBS 150102C00062500 C 01/02/15 62.5 0.00 0.25
CBS 150102C00063000 C 01/02/15 63.0 0.00 0.25
CBS 150102C00064000 C 01/02/15 64.0 0.00 0.25
CBS 150102C00065000 C 01/02/15 65.0 0.00 0.25
CBS 150102C00070000 C 01/02/15 70.0 0.00 0.30
CBS 150102C00075000 C 01/02/15 75.0 0.00 0.30
CBS 150102C00080000 C 01/02/15 80.0 0.00 0.25
CBS 150102P00035000 P 01/02/15 35.0 0.00 0.25
CBS 150102P00040000 P 01/02/15 40.0 0.00 0.25
CBS 150102P00043000 P 01/02/15 43.0 0.00 0.25
CBS 150102P00044000 P 01/02/15 44.0 0.00 0.25
CBS 150102P00044500 P 01/02/15 44.5 0.00 0.25
CBS 150102P00045000 P 01/02/15 45.0 0.00 0.15
CBS 150102P00045500 P 01/02/15 45.5 0.00 0.25
CBS 150102P00046000 P 01/02/15 46.0 0.00 0.30
CBS 150102P00046500 P 01/02/15 46.5 0.00 0.25
CBS 150102P00047000 P 01/02/15 47.0 0.00 0.25
CBS 150102P00047500 P 01/02/15 47.5 0.00 0.25
CBS 150102P00048000 P 01/02/15 48.0 0.00 0.25
CBS 150102P00048500 P 01/02/15 48.5 0.00 0.25
CBS 150102P00049000 P 01/02/15 49.0 0.00 0.25
CBS 150102P00049500 P 01/02/15 49.5 0.00 0.25
CBS 150102P00050000 P 01/02/15 50.0 0.05 0.30
CBS 150102P00050500 P 01/02/15 50.5 0.00 0.35
CBS 150102P00051000 P 01/02/15 51.0 0.05 0.30
CBS 150102P00051500 P 01/02/15 51.5 0.10 0.35
CBS 150102P00052000 P 01/02/15 52.0 0.20 0.35
CBS 150102P00052500 P 01/02/15 52.5 0.20 0.50
CBS 150102P00053000 P 01/02/15 53.0 0.30 0.65
CBS 150102P00053500 P 01/02/15 53.5 0.40 0.80
CBS 150102P00054000 P 01/02/15 54.0 0.55 0.95
CBS 150102P00054500 P 01/02/15 54.5 0.70 1.20
CBS 150102P00055000 P 01/02/15 55.0 0.90 1.45
CBS 150102P00055500 P 01/02/15 55.5 1.15 1.75
CBS 150102P00056000 P 01/02/15 56.0 1.40 2.05
CBS 150102P00056500 P 01/02/15 56.5 1.70 2.45
CBS 150102P00057000 P 01/02/15 57.0 2.05 2.95
CBS 150102P00057500 P 01/02/15 57.5 2.40 3.30
CBS 150102P00058000 P 01/02/15 58.0 2.80 3.70
CBS 150102P00058500 P 01/02/15 58.5 3.10 4.20
CBS 150102P00059000 P 01/02/15 59.0 3.40 4.90
CBS 150102P00059500 P 01/02/15 59.5 4.10 5.40
CBS 150102P00060000 P 01/02/15 60.0 4.50 5.70
CBS 150102P00060500 P 01/02/15 60.5 4.60 6.10
CBS 150102P00061000 P 01/02/15 61.0 5.10 6.60
CBS 150102P00061500 P 01/02/15 61.5 6.00 7.00
CBS 150102P00062000 P 01/02/15 62.0 6.40 7.50
CBS 150102P00062500 P 01/02/15 62.5 6.90 8.00
CBS 150102P00063000 P 01/02/15 63.0 7.50 8.50
CBS 150102P00064000 P 01/02/15 64.0 8.50 9.50
CBS 150102P00065000 P 01/02/15 65.0 8.70 11.10
CBS 150102P00070000 P 01/02/15 70.0 13.20 16.00
CBS 150102P00075000 P 01/02/15 75.0 18.20 20.70
CBS 150102P00080000 P 01/02/15 80.0 23.90 26.10
CBS 150109C00035000 C 01/09/15 35.0 19.40 21.20
CBS 150109C00040000 C 01/09/15 40.0 13.90 16.20
CBS 150109C00045000 C 01/09/15 45.0 9.00 11.00
CBS 150109C00045500 C 01/09/15 45.5 9.10 10.10
CBS 150109C00046000 C 01/09/15 46.0 8.50 9.80
CBS 150109C00046500 C 01/09/15 46.5 8.10 9.10
CBS 150109C00047000 C 01/09/15 47.0 7.30 8.70
CBS 150109C00047500 C 01/09/15 47.5 7.10 8.30
CBS 150109C00048000 C 01/09/15 48.0 6.30 7.80
CBS 150109C00048500 C 01/09/15 48.5 6.20 7.30
CBS 150109C00049000 C 01/09/15 49.0 5.70 6.80
CBS 150109C00049500 C 01/09/15 49.5 5.30 6.30
CBS 150109C00050000 C 01/09/15 50.0 4.80 5.80
CBS 150109C00050500 C 01/09/15 50.5 4.40 5.40
CBS 150109C00051000 C 01/09/15 51.0 4.00 4.90
CBS 150109C00051500 C 01/09/15 51.5 3.60 4.40
CBS 150109C00052000 C 01/09/15 52.0 3.20 4.10
CBS 150109C00052500 C 01/09/15 52.5 2.80 3.60
CBS 150109C00053000 C 01/09/15 53.0 2.45 3.20
CBS 150109C00053500 C 01/09/15 53.5 2.15 2.85
CBS 150109C00054000 C 01/09/15 54.0 1.85 2.45
CBS 150109C00054500 C 01/09/15 54.5 1.55 2.10
CBS 150109C00055000 C 01/09/15 55.0 1.30 1.80
CBS 150109C00055500 C 01/09/15 55.5 1.25 1.55
CBS 150109C00056000 C 01/09/15 56.0 0.95 1.35
CBS 150109C00056500 C 01/09/15 56.5 0.80 1.10
CBS 150109C00057000 C 01/09/15 57.0 0.60 0.90
CBS 150109C00057500 C 01/09/15 57.5 0.45 0.75
CBS 150109C00058000 C 01/09/15 58.0 0.45 0.65
CBS 150109C00058500 C 01/09/15 58.5 0.30 0.65
CBS 150109C00059000 C 01/09/15 59.0 0.20 0.45
CBS 150109C00059500 C 01/09/15 59.5 0.15 0.50
CBS 150109C00060000 C 01/09/15 60.0 0.10 0.35
CBS 150109C00060500 C 01/09/15 60.5 0.05 0.30
CBS 150109C00061000 C 01/09/15 61.0 0.00 0.25
CBS 150109C00061500 C 01/09/15 61.5 0.00 0.25
CBS 150109C00062000 C 01/09/15 62.0 0.00 0.25
CBS 150109C00062500 C 01/09/15 62.5 0.00 0.25
CBS 150109C00063000 C 01/09/15 63.0 0.00 0.25
CBS 150109C00064000 C 01/09/15 64.0 0.00 0.25
CBS 150109C00065000 C 01/09/15 65.0 0.00 0.25
CBS 150109C00070000 C 01/09/15 70.0 0.00 0.25
CBS 150109C00075000 C 01/09/15 75.0 0.00 0.25
CBS 150109C00080000 C 01/09/15 80.0 0.00 0.25
CBS 150109P00035000 P 01/09/15 35.0 0.00 0.25
CBS 150109P00040000 P 01/09/15 40.0 0.00 0.25
CBS 150109P00045000 P 01/09/15 45.0 0.00 0.15
CBS 150109P00045500 P 01/09/15 45.5 0.00 0.25
CBS 150109P00046000 P 01/09/15 46.0 0.00 0.25
CBS 150109P00046500 P 01/09/15 46.5 0.00 0.25
CBS 150109P00047000 P 01/09/15 47.0 0.00 0.25
CBS 150109P00047500 P 01/09/15 47.5 0.00 0.30
CBS 150109P00048000 P 01/09/15 48.0 0.00 0.25
CBS 150109P00048500 P 01/09/15 48.5 0.00 0.35
CBS 150109P00049000 P 01/09/15 49.0 0.05 0.35
CBS 150109P00049500 P 01/09/15 49.5 0.10 0.35
CBS 150109P00050000 P 01/09/15 50.0 0.10 0.35
CBS 150109P00050500 P 01/09/15 50.5 0.15 0.40
CBS 150109P00051000 P 01/09/15 51.0 0.20 0.50
CBS 150109P00051500 P 01/09/15 51.5 0.30 0.55
CBS 150109P00052000 P 01/09/15 52.0 0.40 0.65
CBS 150109P00052500 P 01/09/15 52.5 0.50 0.80
CBS 150109P00053000 P 01/09/15 53.0 0.55 0.95
CBS 150109P00053500 P 01/09/15 53.5 0.70 1.10
CBS 150109P00054000 P 01/09/15 54.0 0.85 1.30
CBS 150109P00054500 P 01/09/15 54.5 1.00 1.50
CBS 150109P00055000 P 01/09/15 55.0 1.20 1.75
CBS 150109P00055500 P 01/09/15 55.5 1.45 2.05
CBS 150109P00056000 P 01/09/15 56.0 1.70 2.15
CBS 150109P00056500 P 01/09/15 56.5 2.00 2.65
CBS 150109P00057000 P 01/09/15 57.0 2.40 3.10
CBS 150109P00057500 P 01/09/15 57.5 2.65 3.10
CBS 150109P00058000 P 01/09/15 58.0 3.00 3.90
CBS 150109P00058500 P 01/09/15 58.5 3.40 4.30
CBS 150109P00059000 P 01/09/15 59.0 3.50 4.80
CBS 150109P00059500 P 01/09/15 59.5 4.10 5.20
CBS 150109P00060000 P 01/09/15 60.0 4.60 5.70
CBS 150109P00060500 P 01/09/15 60.5 4.80 6.20
CBS 150109P00061000 P 01/09/15 61.0 5.60 6.70
CBS 150109P00061500 P 01/09/15 61.5 6.00 7.20
CBS 150109P00062000 P 01/09/15 62.0 6.50 7.60
CBS 150109P00062500 P 01/09/15 62.5 7.00 8.10
CBS 150109P00063000 P 01/09/15 63.0 7.50 8.60
CBS 150109P00064000 P 01/09/15 64.0 8.50 9.50
CBS 150109P00065000 P 01/09/15 65.0 8.80 10.90
CBS 150109P00070000 P 01/09/15 70.0 14.10 16.00
CBS 150109P00075000 P 01/09/15 75.0 18.20 21.40
CBS 150109P00080000 P 01/09/15 80.0 23.90 26.10
CBS 150117C00020000 C 01/17/15 20.0 34.20 36.20
CBS 150117C00023000 C 01/17/15 23.0 30.70 33.80
CBS 150117C00025000 C 01/17/15 25.0 28.70 31.80
CBS 150117C00028000 C 01/17/15 28.0 25.70 28.80
CBS 150117C00030000 C 01/17/15 30.0 23.90 26.20
CBS 150117C00032000 C 01/17/15 32.0 21.70 24.80
CBS 150117C00035000 C 01/17/15 35.0 18.90 21.20
CBS 150117C00037000 C 01/17/15 37.0 17.40 19.00
CBS 150117C00040000 C 01/17/15 40.0 14.60 15.70
CBS 150117C00042000 C 01/17/15 42.0 12.60 13.80
CBS 150117C00045000 C 01/17/15 45.0 9.80 10.70
CBS 150117C00047000 C 01/17/15 47.0 7.80 8.70
CBS 150117C00050000 C 01/17/15 50.0 5.40 5.90
CBS 150117C00052500 C 01/17/15 52.5 3.40 3.80
CBS 150117C00055000 C 01/17/15 55.0 1.80 2.00
CBS 150117C00057500 C 01/17/15 57.5 0.85 0.95
CBS 150117C00060000 C 01/17/15 60.0 0.35 0.40
CBS 150117C00062500 C 01/17/15 62.5 0.10 0.20
CBS 150117C00065000 C 01/17/15 65.0 0.05 0.25
CBS 150117C00067500 C 01/17/15 67.5 0.00 0.15
CBS 150117C00070000 C 01/17/15 70.0 0.00 0.20
CBS 150117C00072500 C 01/17/15 72.5 0.00 0.20
CBS 150117C00075000 C 01/17/15 75.0 0.00 0.15
CBS 150117C00080000 C 01/17/15 80.0 0.00 0.05
CBS 150117C00085000 C 01/17/15 85.0 0.00 0.05
CBS 150117C00090000 C 01/17/15 90.0 0.00 0.05
CBS 150117C00095000 C 01/17/15 95.0 0.00 0.05
CBS 150117P00020000 P 01/17/15 20.0 0.00 0.05
CBS 150117P00023000 P 01/17/15 23.0 0.00 0.05
CBS 150117P00025000 P 01/17/15 25.0 0.00 0.15
CBS 150117P00028000 P 01/17/15 28.0 0.00 0.15
CBS 150117P00030000 P 01/17/15 30.0 0.00 0.05
CBS 150117P00032000 P 01/17/15 32.0 0.00 0.10
CBS 150117P00035000 P 01/17/15 35.0 0.00 0.10
CBS 150117P00037000 P 01/17/15 37.0 0.00 0.10
CBS 150117P00040000 P 01/17/15 40.0 0.00 0.15
CBS 150117P00042000 P 01/17/15 42.0 0.00 0.15
CBS 150117P00045000 P 01/17/15 45.0 0.05 0.10
CBS 150117P00047000 P 01/17/15 47.0 0.05 0.25
CBS 150117P00050000 P 01/17/15 50.0 0.30 0.40
CBS 150117P00052500 P 01/17/15 52.5 0.75 0.85
CBS 150117P00055000 P 01/17/15 55.0 1.65 1.75
CBS 150117P00057500 P 01/17/15 57.5 3.10 3.30
CBS 150117P00060000 P 01/17/15 60.0 4.90 5.30
CBS 150117P00062500 P 01/17/15 62.5 7.10 7.70
CBS 150117P00065000 P 01/17/15 65.0 9.60 10.50
CBS 150117P00067500 P 01/17/15 67.5 12.00 13.00
CBS 150117P00070000 P 01/17/15 70.0 14.30 15.50
CBS 150117P00072500 P 01/17/15 72.5 16.60 18.20
CBS 150117P00075000 P 01/17/15 75.0 19.10 20.70
CBS 150117P00080000 P 01/17/15 80.0 23.90 26.10
CBS 150117P00085000 P 01/17/15 85.0 28.90 31.10
CBS 150117P00090000 P 01/17/15 90.0 33.80 36.10
CBS 150117P00095000 P 01/17/15 95.0 38.50 41.40
CBS 150123C00035000 C 01/23/15 35.0 19.40 21.00
CBS 150123C00040000 C 01/23/15 40.0 14.00 16.30
CBS 150123C00045000 C 01/23/15 45.0 9.50 10.80
CBS 150123C00045500 C 01/23/15 45.5 9.20 10.80
CBS 150123C00046000 C 01/23/15 46.0 8.70 9.80
CBS 150123C00046500 C 01/23/15 46.5 8.30 9.40
CBS 150123C00047000 C 01/23/15 47.0 7.80 8.90
CBS 150123C00047500 C 01/23/15 47.5 7.40 8.40
CBS 150123C00048000 C 01/23/15 48.0 6.90 7.90
CBS 150123C00048500 C 01/23/15 48.5 6.50 7.50
CBS 150123C00049000 C 01/23/15 49.0 6.00 6.90
CBS 150123C00049500 C 01/23/15 49.5 5.60 6.60
CBS 150123C00050000 C 01/23/15 50.0 5.20 6.10
CBS 150123C00050500 C 01/23/15 50.5 4.80 5.60
CBS 150123C00051000 C 01/23/15 51.0 4.40 5.20
CBS 150123C00051500 C 01/23/15 51.5 4.00 4.80
CBS 150123C00052000 C 01/23/15 52.0 3.60 4.50
CBS 150123C00052500 C 01/23/15 52.5 3.30 4.00
CBS 150123C00053000 C 01/23/15 53.0 2.95 3.70
CBS 150123C00053500 C 01/23/15 53.5 2.65 3.30
CBS 150123C00054000 C 01/23/15 54.0 2.35 2.90
CBS 150123C00054500 C 01/23/15 54.5 2.05 2.60
CBS 150123C00055000 C 01/23/15 55.0 1.85 2.30
CBS 150123C00055500 C 01/23/15 55.5 1.60 2.05
CBS 150123C00056000 C 01/23/15 56.0 1.40 1.80
CBS 150123C00056500 C 01/23/15 56.5 1.20 1.60
CBS 150123C00057000 C 01/23/15 57.0 1.05 1.40
CBS 150123C00057500 C 01/23/15 57.5 0.90 1.25
CBS 150123C00058000 C 01/23/15 58.0 0.75 1.10
CBS 150123C00058500 C 01/23/15 58.5 0.65 0.95
CBS 150123C00059000 C 01/23/15 59.0 0.55 0.85
CBS 150123C00059500 C 01/23/15 59.5 0.45 0.70
CBS 150123C00060000 C 01/23/15 60.0 0.35 0.70
CBS 150123C00060500 C 01/23/15 60.5 0.30 0.55
CBS 150123C00061000 C 01/23/15 61.0 0.25 0.50
CBS 150123C00061500 C 01/23/15 61.5 0.20 0.50
CBS 150123C00062000 C 01/23/15 62.0 0.15 0.40
CBS 150123C00062500 C 01/23/15 62.5 0.10 0.35
CBS 150123C00063000 C 01/23/15 63.0 0.10 0.35
CBS 150123C00064000 C 01/23/15 64.0 0.05 0.30
CBS 150123C00065000 C 01/23/15 65.0 0.00 0.25
CBS 150123C00070000 C 01/23/15 70.0 0.00 0.25
CBS 150123C00075000 C 01/23/15 75.0 0.00 0.25
CBS 150123C00080000 C 01/23/15 80.0 0.00 0.25
CBS 150123P00035000 P 01/23/15 35.0 0.00 0.25
CBS 150123P00040000 P 01/23/15 40.0 0.00 0.25
CBS 150123P00045000 P 01/23/15 45.0 0.05 0.25
CBS 150123P00045500 P 01/23/15 45.5 0.05 0.30
CBS 150123P00046000 P 01/23/15 46.0 0.05 0.30
CBS 150123P00046500 P 01/23/15 46.5 0.10 0.35
CBS 150123P00047000 P 01/23/15 47.0 0.10 0.35
CBS 150123P00047500 P 01/23/15 47.5 0.15 0.40
CBS 150123P00048000 P 01/23/15 48.0 0.15 0.40
CBS 150123P00048500 P 01/23/15 48.5 0.20 0.45
CBS 150123P00049000 P 01/23/15 49.0 0.25 0.50
CBS 150123P00049500 P 01/23/15 49.5 0.30 0.55
CBS 150123P00050000 P 01/23/15 50.0 0.35 0.60
CBS 150123P00050500 P 01/23/15 50.5 0.45 0.70
CBS 150123P00051000 P 01/23/15 51.0 0.55 0.80
CBS 150123P00051500 P 01/23/15 51.5 0.65 0.90
CBS 150123P00052000 P 01/23/15 52.0 0.75 1.05
CBS 150123P00052500 P 01/23/15 52.5 0.85 1.20
CBS 150123P00053000 P 01/23/15 53.0 0.95 1.35
CBS 150123P00053500 P 01/23/15 53.5 1.15 1.55
CBS 150123P00054000 P 01/23/15 54.0 1.30 1.75
CBS 150123P00054500 P 01/23/15 54.5 1.50 2.00
CBS 150123P00055000 P 01/23/15 55.0 1.70 2.15
CBS 150123P00055500 P 01/23/15 55.5 1.95 2.45
CBS 150123P00056000 P 01/23/15 56.0 2.20 2.85
CBS 150123P00056500 P 01/23/15 56.5 2.50 3.00
CBS 150123P00057000 P 01/23/15 57.0 2.80 3.50
CBS 150123P00057500 P 01/23/15 57.5 3.10 3.90
CBS 150123P00058000 P 01/23/15 58.0 3.40 4.20
CBS 150123P00058500 P 01/23/15 58.5 3.80 4.60
CBS 150123P00059000 P 01/23/15 59.0 4.20 5.00
CBS 150123P00059500 P 01/23/15 59.5 4.60 5.40
CBS 150123P00060000 P 01/23/15 60.0 5.00 5.90
CBS 150123P00060500 P 01/23/15 60.5 5.40 6.30
CBS 150123P00061000 P 01/23/15 61.0 5.80 6.80
CBS 150123P00061500 P 01/23/15 61.5 6.30 7.30
CBS 150123P00062000 P 01/23/15 62.0 6.70 7.70
CBS 150123P00062500 P 01/23/15 62.5 7.20 8.20
CBS 150123P00063000 P 01/23/15 63.0 7.70 8.70
CBS 150123P00064000 P 01/23/15 64.0 8.60 9.60
CBS 150123P00065000 P 01/23/15 65.0 9.60 10.70
CBS 150123P00070000 P 01/23/15 70.0 14.10 16.10
CBS 150123P00075000 P 01/23/15 75.0 18.50 21.90
CBS 150123P00080000 P 01/23/15 80.0 23.80 26.40
CBS 150130C00035000 C 01/30/15 35.0 19.50 21.00
CBS 150130C00040000 C 01/30/15 40.0 14.10 16.50
CBS 150130C00045000 C 01/30/15 45.0 9.70 10.80
CBS 150130C00045500 C 01/30/15 45.5 9.30 10.40
CBS 150130C00046000 C 01/30/15 46.0 8.80 9.90
CBS 150130C00046500 C 01/30/15 46.5 8.30 9.40
CBS 150130C00047000 C 01/30/15 47.0 7.90 9.00
CBS 150130C00047500 C 01/30/15 47.5 7.50 8.50
CBS 150130C00048000 C 01/30/15 48.0 6.90 7.90
CBS 150130C00048500 C 01/30/15 48.5 6.60 7.50
CBS 150130C00049000 C 01/30/15 49.0 6.20 7.00
CBS 150130C00049500 C 01/30/15 49.5 5.80 6.60
CBS 150130C00050000 C 01/30/15 50.0 5.30 6.20
CBS 150130C00050500 C 01/30/15 50.5 4.90 5.70
CBS 150130C00051000 C 01/30/15 51.0 4.50 5.40
CBS 150130C00051500 C 01/30/15 51.5 4.20 4.90
CBS 150130C00052000 C 01/30/15 52.0 3.80 4.60
CBS 150130C00052500 C 01/30/15 52.5 3.50 4.20
CBS 150130C00053000 C 01/30/15 53.0 3.10 3.80
CBS 150130C00053500 C 01/30/15 53.5 2.80 3.50
CBS 150130C00054000 C 01/30/15 54.0 2.55 3.20
CBS 150130C00054500 C 01/30/15 54.5 2.30 2.80
CBS 150130C00055000 C 01/30/15 55.0 2.00 2.55
CBS 150130C00055500 C 01/30/15 55.5 1.85 2.25
CBS 150130C00056000 C 01/30/15 56.0 1.60 2.05
CBS 150130C00056500 C 01/30/15 56.5 1.40 1.80
CBS 150130C00057000 C 01/30/15 57.0 1.20 1.60
CBS 150130C00057500 C 01/30/15 57.5 1.15 1.35
CBS 150130C00058000 C 01/30/15 58.0 0.95 1.25
CBS 150130C00058500 C 01/30/15 58.5 0.80 1.10
CBS 150130C00059000 C 01/30/15 59.0 0.70 0.95
CBS 150130C00059500 C 01/30/15 59.5 0.60 0.85
CBS 150130C00060000 C 01/30/15 60.0 0.55 0.70
CBS 150130C00061000 C 01/30/15 61.0 0.35 0.60
CBS 150130C00065000 C 01/30/15 65.0 0.05 0.30
CBS 150130C00070000 C 01/30/15 70.0 0.00 0.25
CBS 150130C00075000 C 01/30/15 75.0 0.00 0.25
CBS 150130P00035000 P 01/30/15 35.0 0.00 0.25
CBS 150130P00040000 P 01/30/15 40.0 0.00 0.25
CBS 150130P00045000 P 01/30/15 45.0 0.05 0.30
CBS 150130P00045500 P 01/30/15 45.5 0.10 0.35
CBS 150130P00046000 P 01/30/15 46.0 0.10 0.35
CBS 150130P00046500 P 01/30/15 46.5 0.15 0.40
CBS 150130P00047000 P 01/30/15 47.0 0.15 0.40
CBS 150130P00047500 P 01/30/15 47.5 0.20 0.45
CBS 150130P00048000 P 01/30/15 48.0 0.25 0.50
CBS 150130P00048500 P 01/30/15 48.5 0.30 0.55
CBS 150130P00049000 P 01/30/15 49.0 0.35 0.60
CBS 150130P00049500 P 01/30/15 49.5 0.45 0.70
CBS 150130P00050000 P 01/30/15 50.0 0.50 0.75
CBS 150130P00050500 P 01/30/15 50.5 0.60 0.85
CBS 150130P00051000 P 01/30/15 51.0 0.65 0.95
CBS 150130P00051500 P 01/30/15 51.5 0.75 1.10
CBS 150130P00052000 P 01/30/15 52.0 0.90 1.25
CBS 150130P00052500 P 01/30/15 52.5 1.05 1.40
CBS 150130P00053000 P 01/30/15 53.0 1.15 1.55
CBS 150130P00053500 P 01/30/15 53.5 1.30 1.75
CBS 150130P00054000 P 01/30/15 54.0 1.50 1.95
CBS 150130P00054500 P 01/30/15 54.5 1.70 2.20
CBS 150130P00055000 P 01/30/15 55.0 1.95 2.40
CBS 150130P00055500 P 01/30/15 55.5 2.15 2.75
CBS 150130P00056000 P 01/30/15 56.0 2.40 3.00
CBS 150130P00056500 P 01/30/15 56.5 2.70 3.30
CBS 150130P00057000 P 01/30/15 57.0 3.00 3.70
CBS 150130P00057500 P 01/30/15 57.5 3.30 4.00
CBS 150130P00058000 P 01/30/15 58.0 3.60 4.40
CBS 150130P00058500 P 01/30/15 58.5 4.00 4.80
CBS 150130P00059000 P 01/30/15 59.0 4.20 5.20
CBS 150130P00059500 P 01/30/15 59.5 4.70 5.60
CBS 150130P00060000 P 01/30/15 60.0 5.10 6.10
CBS 150130P00061000 P 01/30/15 61.0 6.00 6.90
CBS 150130P00065000 P 01/30/15 65.0 8.90 11.00
CBS 150130P00070000 P 01/30/15 70.0 14.10 16.10
CBS 150130P00075000 P 01/30/15 75.0 19.10 20.60
CBS 150220C00032500 C 02/20/15 32.5 22.10 23.30
CBS 150220C00035000 C 02/20/15 35.0 19.40 21.20
CBS 150220C00037500 C 02/20/15 37.5 16.60 18.80
CBS 150220C00040000 C 02/20/15 40.0 14.50 15.80
CBS 150220C00042500 C 02/20/15 42.5 12.10 13.40
CBS 150220C00045000 C 02/20/15 45.0 10.00 11.00
CBS 150220C00047500 C 02/20/15 47.5 8.20 8.70
CBS 150220C00050000 C 02/20/15 50.0 6.00 6.60
CBS 150220C00052500 C 02/20/15 52.5 4.20 4.70
CBS 150220C00055000 C 02/20/15 55.0 2.85 3.20
CBS 150220C00057500 C 02/20/15 57.5 1.70 2.00
CBS 150220C00060000 C 02/20/15 60.0 1.05 1.15
CBS 150220C00062500 C 02/20/15 62.5 0.55 0.75
CBS 150220C00065000 C 02/20/15 65.0 0.30 0.45
CBS 150220C00070000 C 02/20/15 70.0 0.05 0.30
CBS 150220C00075000 C 02/20/15 75.0 0.00 0.25
CBS 150220C00080000 C 02/20/15 80.0 0.00 0.25
CBS 150220P00032500 P 02/20/15 32.5 0.00 0.20
CBS 150220P00035000 P 02/20/15 35.0 0.00 0.25
CBS 150220P00037500 P 02/20/15 37.5 0.00 0.25
CBS 150220P00040000 P 02/20/15 40.0 0.00 0.30
CBS 150220P00042500 P 02/20/15 42.5 0.10 0.35
CBS 150220P00045000 P 02/20/15 45.0 0.25 0.50
CBS 150220P00047500 P 02/20/15 47.5 0.50 0.75
CBS 150220P00050000 P 02/20/15 50.0 0.95 1.15
CBS 150220P00052500 P 02/20/15 52.5 1.55 1.90
CBS 150220P00055000 P 02/20/15 55.0 2.55 2.90
CBS 150220P00057500 P 02/20/15 57.5 3.90 4.40
CBS 150220P00060000 P 02/20/15 60.0 5.60 6.10
CBS 150220P00062500 P 02/20/15 62.5 7.60 8.20
CBS 150220P00065000 P 02/20/15 65.0 9.40 10.80
CBS 150220P00070000 P 02/20/15 70.0 14.20 15.80
CBS 150220P00075000 P 02/20/15 75.0 19.10 20.70
CBS 150220P00080000 P 02/20/15 80.0 24.10 26.40
CBS 150320C00027500 C 03/20/15 27.5 26.20 29.20
CBS 150320C00030000 C 03/20/15 30.0 24.40 27.00
CBS 150320C00032500 C 03/20/15 32.5 22.00 24.30
CBS 150320C00035000 C 03/20/15 35.0 19.40 21.50
CBS 150320C00037500 C 03/20/15 37.5 16.80 19.20
CBS 150320C00040000 C 03/20/15 40.0 14.80 16.40
CBS 150320C00042500 C 03/20/15 42.5 12.40 13.60
CBS 150320C00045000 C 03/20/15 45.0 10.10 11.20
CBS 150320C00047500 C 03/20/15 47.5 8.30 8.90
CBS 150320C00050000 C 03/20/15 50.0 6.30 6.90
CBS 150320C00052500 C 03/20/15 52.5 4.60 5.20
CBS 150320C00055000 C 03/20/15 55.0 3.30 3.70
CBS 150320C00057500 C 03/20/15 57.5 2.25 2.50
CBS 150320C00060000 C 03/20/15 60.0 1.50 1.65
CBS 150320C00062500 C 03/20/15 62.5 0.90 1.10
CBS 150320C00065000 C 03/20/15 65.0 0.55 0.80
CBS 150320C00067500 C 03/20/15 67.5 0.30 0.55
CBS 150320C00070000 C 03/20/15 70.0 0.15 0.40
CBS 150320C00075000 C 03/20/15 75.0 0.05 0.30
CBS 150320C00080000 C 03/20/15 80.0 0.05 0.25
CBS 150320C00085000 C 03/20/15 85.0 0.00 0.20
CBS 150320C00090000 C 03/20/15 90.0 0.00 0.15
CBS 150320P00027500 P 03/20/15 27.5 0.00 0.15
CBS 150320P00030000 P 03/20/15 30.0 0.00 0.20
CBS 150320P00032500 P 03/20/15 32.5 0.00 0.25
CBS 150320P00035000 P 03/20/15 35.0 0.05 0.25
CBS 150320P00037500 P 03/20/15 37.5 0.15 0.30
CBS 150320P00040000 P 03/20/15 40.0 0.15 0.40
CBS 150320P00042500 P 03/20/15 42.5 0.30 0.60
CBS 150320P00045000 P 03/20/15 45.0 0.50 0.65
CBS 150320P00047500 P 03/20/15 47.5 0.80 1.05
CBS 150320P00050000 P 03/20/15 50.0 1.30 1.50
CBS 150320P00052500 P 03/20/15 52.5 2.05 2.25
CBS 150320P00055000 P 03/20/15 55.0 3.00 3.40
CBS 150320P00057500 P 03/20/15 57.5 4.40 4.80
CBS 150320P00060000 P 03/20/15 60.0 6.10 6.60
CBS 150320P00062500 P 03/20/15 62.5 8.00 8.70
CBS 150320P00065000 P 03/20/15 65.0 10.10 10.80
CBS 150320P00067500 P 03/20/15 67.5 12.40 13.40
CBS 150320P00070000 P 03/20/15 70.0 13.70 16.30
CBS 150320P00075000 P 03/20/15 75.0 18.80 21.10
CBS 150320P00080000 P 03/20/15 80.0 23.30 27.00
CBS 150320P00085000 P 03/20/15 85.0 28.60 31.70
CBS 150320P00090000 P 03/20/15 90.0 34.00 36.00
CBS 150619C00027500 C 06/19/15 27.5 26.40 29.10
CBS 150619C00030000 C 06/19/15 30.0 23.10 27.20
CBS 150619C00032500 C 06/19/15 32.5 21.80 24.70
CBS 150619C00035000 C 06/19/15 35.0 18.30 22.20
CBS 150619C00037500 C 06/19/15 37.5 16.90 19.40
CBS 150619C00040000 C 06/19/15 40.0 13.60 17.40
CBS 150619C00042500 C 06/19/15 42.5 13.20 13.90
CBS 150619C00045000 C 06/19/15 45.0 11.00 11.70
CBS 150619C00047500 C 06/19/15 47.5 9.10 9.70
CBS 150619C00050000 C 06/19/15 50.0 7.30 7.90
CBS 150619C00052500 C 06/19/15 52.5 5.80 6.30
CBS 150619C00055000 C 06/19/15 55.0 4.40 4.90
CBS 150619C00057500 C 06/19/15 57.5 3.20 3.80
CBS 150619C00060000 C 06/19/15 60.0 2.50 2.85
CBS 150619C00062500 C 06/19/15 62.5 1.80 2.15
CBS 150619C00065000 C 06/19/15 65.0 1.30 1.55
CBS 150619C00070000 C 06/19/15 70.0 0.60 0.85
CBS 150619C00075000 C 06/19/15 75.0 0.25 0.45
CBS 150619C00080000 C 06/19/15 80.0 0.10 0.35
CBS 150619P00027500 P 06/19/15 27.5 0.00 0.20
CBS 150619P00030000 P 06/19/15 30.0 0.00 0.25
CBS 150619P00032500 P 06/19/15 32.5 0.05 0.30
CBS 150619P00035000 P 06/19/15 35.0 0.10 0.35
CBS 150619P00037500 P 06/19/15 37.5 0.25 0.50
CBS 150619P00040000 P 06/19/15 40.0 0.40 0.65
CBS 150619P00042500 P 06/19/15 42.5 0.70 1.00
CBS 150619P00045000 P 06/19/15 45.0 1.10 1.35
CBS 150619P00047500 P 06/19/15 47.5 1.60 1.95
CBS 150619P00050000 P 06/19/15 50.0 2.30 2.75
CBS 150619P00052500 P 06/19/15 52.5 3.20 3.50
CBS 150619P00055000 P 06/19/15 55.0 4.30 4.70
CBS 150619P00057500 P 06/19/15 57.5 5.70 6.10
CBS 150619P00060000 P 06/19/15 60.0 7.20 7.70
CBS 150619P00062500 P 06/19/15 62.5 9.00 9.80
CBS 150619P00065000 P 06/19/15 65.0 10.90 11.70
CBS 150619P00070000 P 06/19/15 70.0 15.20 16.00
CBS 150619P00075000 P 06/19/15 75.0 19.20 21.50
CBS 150619P00080000 P 06/19/15 80.0 24.20 25.90
CBS 160115C00025000 C 01/15/16 25.0 28.00 32.20
CBS 160115C00027500 C 01/15/16 27.5 25.50 30.00
CBS 160115C00030000 C 01/15/16 30.0 24.30 26.20
CBS 160115C00032500 C 01/15/16 32.5 21.50 24.80
CBS 160115C00035000 C 01/15/16 35.0 19.90 21.50
CBS 160115C00037500 C 01/15/16 37.5 17.60 19.40
CBS 160115C00040000 C 01/15/16 40.0 16.00 16.80
CBS 160115C00042500 C 01/15/16 42.5 13.90 14.70
CBS 160115C00045000 C 01/15/16 45.0 12.00 12.80
CBS 160115C00047500 C 01/15/16 47.5 10.30 11.10
CBS 160115C00050000 C 01/15/16 50.0 8.70 9.50
CBS 160115C00052500 C 01/15/16 52.5 7.30 8.10
CBS 160115C00055000 C 01/15/16 55.0 6.20 6.80
CBS 160115C00057500 C 01/15/16 57.5 5.30 5.60
CBS 160115C00060000 C 01/15/16 60.0 4.00 4.60
CBS 160115C00062500 C 01/15/16 62.5 3.20 3.70
CBS 160115C00065000 C 01/15/16 65.0 2.55 3.00
CBS 160115C00067500 C 01/15/16 67.5 2.00 2.50
CBS 160115C00070000 C 01/15/16 70.0 1.55 2.05
CBS 160115C00072500 C 01/15/16 72.5 1.20 1.65
CBS 160115C00075000 C 01/15/16 75.0 0.95 1.35
CBS 160115C00080000 C 01/15/16 80.0 0.55 0.90
CBS 160115C00085000 C 01/15/16 85.0 0.30 0.60
CBS 160115C00090000 C 01/15/16 90.0 0.00 0.40
CBS 160115C00095000 C 01/15/16 95.0 0.00 0.25
CBS 160115C00100000 C 01/15/16 100.0 0.00 0.30
CBS 160115P00025000 P 01/15/16 25.0 0.00 0.25
CBS 160115P00027500 P 01/15/16 27.5 0.05 0.35
CBS 160115P00030000 P 01/15/16 30.0 0.15 0.50
CBS 160115P00032500 P 01/15/16 32.5 0.30 0.55
CBS 160115P00035000 P 01/15/16 35.0 0.50 0.85
CBS 160115P00037500 P 01/15/16 37.5 0.70 1.20
CBS 160115P00040000 P 01/15/16 40.0 1.20 1.60
CBS 160115P00042500 P 01/15/16 42.5 1.70 2.10
CBS 160115P00045000 P 01/15/16 45.0 2.40 2.85
CBS 160115P00047500 P 01/15/16 47.5 3.20 3.60
CBS 160115P00050000 P 01/15/16 50.0 3.90 4.50
CBS 160115P00052500 P 01/15/16 52.5 5.00 5.60
CBS 160115P00055000 P 01/15/16 55.0 6.10 6.80
CBS 160115P00057500 P 01/15/16 57.5 7.50 8.20
CBS 160115P00060000 P 01/15/16 60.0 8.90 9.80
CBS 160115P00062500 P 01/15/16 62.5 10.60 11.50
CBS 160115P00065000 P 01/15/16 65.0 12.40 13.30
CBS 160115P00067500 P 01/15/16 67.5 14.30 15.20
CBS 160115P00070000 P 01/15/16 70.0 16.20 17.20
CBS 160115P00072500 P 01/15/16 72.5 18.40 19.30
CBS 160115P00075000 P 01/15/16 75.0 20.40 21.40
CBS 160115P00080000 P 01/15/16 80.0 24.50 27.00
CBS 160115P00085000 P 01/15/16 85.0 29.00 31.70
CBS 160115P00090000 P 01/15/16 90.0 34.10 36.80
CBS 160115P00095000 P 01/15/16 95.0 38.00 42.20
CBS 160115P00100000 P 01/15/16 100.0 43.00 47.20
CBS 170120C00027500 C 01/20/17 27.5 25.90 29.80
CBS 170120C00030000 C 01/20/17 30.0 23.40 27.70
CBS 170120C00032500 C 01/20/17 32.5 21.10 25.50
CBS 170120C00035000 C 01/20/17 35.0 19.00 22.50
CBS 170120C00037500 C 01/20/17 37.5 18.00 20.30
CBS 170120C00040000 C 01/20/17 40.0 16.00 18.50
CBS 170120C00042500 C 01/20/17 42.5 14.40 16.70
CBS 170120C00045000 C 01/20/17 45.0 13.40 15.00
CBS 170120C00047500 C 01/20/17 47.5 11.30 13.50
CBS 170120C00050000 C 01/20/17 50.0 10.40 12.00
CBS 170120C00052500 C 01/20/17 52.5 8.70 10.40
CBS 170120C00055000 C 01/20/17 55.0 7.70 9.40
CBS 170120C00057500 C 01/20/17 57.5 7.10 8.10
CBS 170120C00060000 C 01/20/17 60.0 6.00 7.30
CBS 170120C00062500 C 01/20/17 62.5 5.20 6.20
CBS 170120C00065000 C 01/20/17 65.0 4.60 5.40
CBS 170120C00070000 C 01/20/17 70.0 3.30 4.10
CBS 170120C00075000 C 01/20/17 75.0 2.25 3.20
CBS 170120C00080000 C 01/20/17 80.0 1.60 2.35
CBS 170120P00027500 P 01/20/17 27.5 0.25 0.80
CBS 170120P00030000 P 01/20/17 30.0 0.45 1.10
CBS 170120P00032500 P 01/20/17 32.5 0.80 1.25
CBS 170120P00035000 P 01/20/17 35.0 1.20 1.90
CBS 170120P00037500 P 01/20/17 37.5 1.65 2.45
CBS 170120P00040000 P 01/20/17 40.0 2.10 3.10
CBS 170120P00042500 P 01/20/17 42.5 2.80 3.80
CBS 170120P00045000 P 01/20/17 45.0 3.60 4.60
CBS 170120P00047500 P 01/20/17 47.5 4.50 5.60
CBS 170120P00050000 P 01/20/17 50.0 5.40 6.60
CBS 170120P00052500 P 01/20/17 52.5 6.60 7.90
CBS 170120P00055000 P 01/20/17 55.0 7.70 9.00
CBS 170120P00057500 P 01/20/17 57.5 9.20 10.50
CBS 170120P00060000 P 01/20/17 60.0 10.30 12.10
CBS 170120P00062500 P 01/20/17 62.5 12.00 13.70
CBS 170120P00065000 P 01/20/17 65.0 13.70 15.40
CBS 170120P00070000 P 01/20/17 70.0 17.30 19.10
CBS 170120P00075000 P 01/20/17 75.0 21.10 23.10
CBS 170120P00080000 P 01/20/17 80.0 25.40 27.40

OPRA data is delayed 15 minutes.