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 (2014-08-08)Premium Content

Cbs Corp (CBS)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBS 140905C00047000 C 09/05/14 47.0 11.90 12.90
CBS 140905C00048000 C 09/05/14 48.0 9.70 13.40
CBS 140905C00049000 C 09/05/14 49.0 8.80 12.40
CBS 140905C00050000 C 09/05/14 50.0 7.60 11.00
CBS 140905C00052000 C 09/05/14 52.0 6.40 9.30
CBS 140905C00052500 C 09/05/14 52.5 5.20 8.90
CBS 140905C00053000 C 09/05/14 53.0 5.30 8.40
CBS 140905C00053500 C 09/05/14 53.5 4.80 7.90
CBS 140905C00054000 C 09/05/14 54.0 5.10 6.20
CBS 140905C00054500 C 09/05/14 54.5 3.90 6.80
CBS 140905C00055000 C 09/05/14 55.0 4.20 5.00
CBS 140905C00055500 C 09/05/14 55.5 2.85 4.60
CBS 140905C00056000 C 09/05/14 56.0 2.30 5.40
CBS 140905C00056500 C 09/05/14 56.5 1.85 3.40
CBS 140905C00057000 C 09/05/14 57.0 1.10 4.40
CBS 140905C00057500 C 09/05/14 57.5 1.80 2.55
CBS 140905C00058000 C 09/05/14 58.0 1.45 2.05
CBS 140905C00058500 C 09/05/14 58.5 1.20 1.60
CBS 140905C00059000 C 09/05/14 59.0 0.85 1.25
CBS 140905C00059500 C 09/05/14 59.5 0.55 0.70
CBS 140905C00060000 C 09/05/14 60.0 0.35 0.45
CBS 140905C00060500 C 09/05/14 60.5 0.20 0.35
CBS 140905C00061000 C 09/05/14 61.0 0.10 0.20
CBS 140905C00061500 C 09/05/14 61.5 0.05 0.20
CBS 140905C00062000 C 09/05/14 62.0 0.00 0.20
CBS 140905C00062500 C 09/05/14 62.5 0.00 0.15
CBS 140905C00063000 C 09/05/14 63.0 0.00 0.35
CBS 140905C00063500 C 09/05/14 63.5 0.00 0.20
CBS 140905C00064000 C 09/05/14 64.0 0.00 0.40
CBS 140905C00064500 C 09/05/14 64.5 0.00 0.20
CBS 140905C00065000 C 09/05/14 65.0 0.00 0.20
CBS 140905C00065500 C 09/05/14 65.5 0.00 0.10
CBS 140905C00066000 C 09/05/14 66.0 0.00 0.20
CBS 140905C00066500 C 09/05/14 66.5 0.00 0.15
CBS 140905C00067000 C 09/05/14 67.0 0.00 0.45
CBS 140905C00067500 C 09/05/14 67.5 0.00 0.15
CBS 140905C00068000 C 09/05/14 68.0 0.00 0.45
CBS 140905C00068500 C 09/05/14 68.5 0.00 0.40
CBS 140905C00069000 C 09/05/14 69.0 0.00 0.45
CBS 140905C00069500 C 09/05/14 69.5 0.00 0.45
CBS 140905C00070000 C 09/05/14 70.0 0.00 0.35
CBS 140905C00070500 C 09/05/14 70.5 0.00 0.40
CBS 140905C00075000 C 09/05/14 75.0 0.00 0.25
CBS 140905C00080000 C 09/05/14 80.0 0.00 0.25
CBS 140905C00085000 C 09/05/14 85.0 0.00 0.25
CBS 140905P00047000 P 09/05/14 47.0 0.00 0.25
CBS 140905P00048000 P 09/05/14 48.0 0.00 0.30
CBS 140905P00049000 P 09/05/14 49.0 0.00 0.30
CBS 140905P00050000 P 09/05/14 50.0 0.00 0.30
CBS 140905P00052000 P 09/05/14 52.0 0.00 0.25
CBS 140905P00052500 P 09/05/14 52.5 0.00 0.35
CBS 140905P00053000 P 09/05/14 53.0 0.00 0.45
CBS 140905P00053500 P 09/05/14 53.5 0.00 0.25
CBS 140905P00054000 P 09/05/14 54.0 0.00 0.45
CBS 140905P00054500 P 09/05/14 54.5 0.00 0.50
CBS 140905P00055000 P 09/05/14 55.0 0.00 0.50
CBS 140905P00055500 P 09/05/14 55.5 0.00 0.25
CBS 140905P00056000 P 09/05/14 56.0 0.00 0.45
CBS 140905P00056500 P 09/05/14 56.5 0.00 0.55
CBS 140905P00057000 P 09/05/14 57.0 0.00 0.65
CBS 140905P00057500 P 09/05/14 57.5 0.10 0.70
CBS 140905P00058000 P 09/05/14 58.0 0.20 0.80
CBS 140905P00058500 P 09/05/14 58.5 0.30 1.00
CBS 140905P00059000 P 09/05/14 59.0 0.50 0.70
CBS 140905P00059500 P 09/05/14 59.5 0.65 0.95
CBS 140905P00060000 P 09/05/14 60.0 1.00 1.30
CBS 140905P00060500 P 09/05/14 60.5 1.25 1.65
CBS 140905P00061000 P 09/05/14 61.0 1.40 2.10
CBS 140905P00061500 P 09/05/14 61.5 0.35 2.60
CBS 140905P00062000 P 09/05/14 62.0 1.80 3.10
CBS 140905P00062500 P 09/05/14 62.5 1.25 3.60
CBS 140905P00063000 P 09/05/14 63.0 1.85 4.00
CBS 140905P00063500 P 09/05/14 63.5 2.35 4.60
CBS 140905P00064000 P 09/05/14 64.0 2.80 6.30
CBS 140905P00064500 P 09/05/14 64.5 3.20 6.40
CBS 140905P00065000 P 09/05/14 65.0 5.00 5.90
CBS 140905P00065500 P 09/05/14 65.5 4.20 7.30
CBS 140905P00066000 P 09/05/14 66.0 4.70 7.80
CBS 140905P00066500 P 09/05/14 66.5 5.10 8.80
CBS 140905P00067000 P 09/05/14 67.0 5.60 9.30
CBS 140905P00067500 P 09/05/14 67.5 6.50 9.90
CBS 140905P00068000 P 09/05/14 68.0 7.00 10.30
CBS 140905P00068500 P 09/05/14 68.5 7.50 10.90
CBS 140905P00069000 P 09/05/14 69.0 8.00 11.30
CBS 140905P00069500 P 09/05/14 69.5 8.50 11.80
CBS 140905P00070000 P 09/05/14 70.0 9.00 12.40
CBS 140905P00070500 P 09/05/14 70.5 9.10 13.30
CBS 140905P00075000 P 09/05/14 75.0 14.00 17.40
CBS 140905P00080000 P 09/05/14 80.0 18.80 22.40
CBS 140905P00085000 P 09/05/14 85.0 23.80 27.00
CBS 140912C00050500 C 09/12/14 50.5 7.90 10.80
CBS 140912C00051000 C 09/12/14 51.0 6.80 10.40
CBS 140912C00051500 C 09/12/14 51.5 6.80 8.40
CBS 140912C00052000 C 09/12/14 52.0 5.80 9.50
CBS 140912C00052500 C 09/12/14 52.5 5.80 8.90
CBS 140912C00053000 C 09/12/14 53.0 5.30 8.40
CBS 140912C00053500 C 09/12/14 53.5 4.80 7.90
CBS 140912C00054000 C 09/12/14 54.0 4.30 7.40
CBS 140912C00054500 C 09/12/14 54.5 3.80 6.90
CBS 140912C00055000 C 09/12/14 55.0 3.20 6.40
CBS 140912C00055500 C 09/12/14 55.5 2.50 5.90
CBS 140912C00056000 C 09/12/14 56.0 1.95 4.40
CBS 140912C00056500 C 09/12/14 56.5 1.70 5.00
CBS 140912C00057000 C 09/12/14 57.0 2.10 3.20
CBS 140912C00057500 C 09/12/14 57.5 1.10 2.90
CBS 140912C00058000 C 09/12/14 58.0 1.70 2.05
CBS 140912C00058500 C 09/12/14 58.5 1.35 1.55
CBS 140912C00059000 C 09/12/14 59.0 1.05 1.25
CBS 140912C00059500 C 09/12/14 59.5 0.80 1.05
CBS 140912C00060000 C 09/12/14 60.0 0.60 0.80
CBS 140912C00060500 C 09/12/14 60.5 0.45 0.65
CBS 140912C00061000 C 09/12/14 61.0 0.30 0.45
CBS 140912C00061500 C 09/12/14 61.5 0.25 0.50
CBS 140912C00062000 C 09/12/14 62.0 0.15 0.40
CBS 140912C00062500 C 09/12/14 62.5 0.10 0.25
CBS 140912C00063000 C 09/12/14 63.0 0.05 0.20
CBS 140912C00063500 C 09/12/14 63.5 0.05 0.15
CBS 140912C00064000 C 09/12/14 64.0 0.00 0.35
CBS 140912C00064500 C 09/12/14 64.5 0.00 0.60
CBS 140912C00065000 C 09/12/14 65.0 0.00 0.20
CBS 140912C00065500 C 09/12/14 65.5 0.00 0.50
CBS 140912C00066000 C 09/12/14 66.0 0.00 0.50
CBS 140912C00066500 C 09/12/14 66.5 0.00 0.50
CBS 140912C00067000 C 09/12/14 67.0 0.00 0.50
CBS 140912P00050500 P 09/12/14 50.5 0.00 0.50
CBS 140912P00051000 P 09/12/14 51.0 0.00 0.55
CBS 140912P00051500 P 09/12/14 51.5 0.00 0.55
CBS 140912P00052000 P 09/12/14 52.0 0.00 0.55
CBS 140912P00052500 P 09/12/14 52.5 0.00 0.35
CBS 140912P00053000 P 09/12/14 53.0 0.00 0.45
CBS 140912P00053500 P 09/12/14 53.5 0.00 0.65
CBS 140912P00054000 P 09/12/14 54.0 0.00 0.50
CBS 140912P00054500 P 09/12/14 54.5 0.00 0.70
CBS 140912P00055000 P 09/12/14 55.0 0.00 0.25
CBS 140912P00055500 P 09/12/14 55.5 0.00 0.55
CBS 140912P00056000 P 09/12/14 56.0 0.05 0.25
CBS 140912P00056500 P 09/12/14 56.5 0.10 0.55
CBS 140912P00057000 P 09/12/14 57.0 0.25 0.40
CBS 140912P00057500 P 09/12/14 57.5 0.30 0.70
CBS 140912P00058000 P 09/12/14 58.0 0.50 0.65
CBS 140912P00058500 P 09/12/14 58.5 0.65 0.85
CBS 140912P00059000 P 09/12/14 59.0 0.80 1.05
CBS 140912P00059500 P 09/12/14 59.5 1.05 1.30
CBS 140912P00060000 P 09/12/14 60.0 1.40 1.65
CBS 140912P00060500 P 09/12/14 60.5 1.75 2.05
CBS 140912P00061000 P 09/12/14 61.0 1.75 2.45
CBS 140912P00061500 P 09/12/14 61.5 2.20 2.80
CBS 140912P00062000 P 09/12/14 62.0 2.10 4.30
CBS 140912P00062500 P 09/12/14 62.5 2.90 3.70
CBS 140912P00063000 P 09/12/14 63.0 3.30 4.20
CBS 140912P00063500 P 09/12/14 63.5 2.65 4.80
CBS 140912P00064000 P 09/12/14 64.0 4.20 5.10
CBS 140912P00064500 P 09/12/14 64.5 3.60 5.70
CBS 140912P00065000 P 09/12/14 65.0 5.20 6.20
CBS 140912P00065500 P 09/12/14 65.5 4.60 7.50
CBS 140912P00066000 P 09/12/14 66.0 5.20 8.40
CBS 140912P00066500 P 09/12/14 66.5 5.60 8.90
CBS 140912P00067000 P 09/12/14 67.0 6.20 9.00
CBS 140920C00035000 C 09/20/14 35.0 23.80 25.60
CBS 140920C00037500 C 09/20/14 37.5 20.20 23.60
CBS 140920C00040000 C 09/20/14 40.0 17.70 21.40
CBS 140920C00042500 C 09/20/14 42.5 16.20 17.50
CBS 140920C00045000 C 09/20/14 45.0 12.70 16.40
CBS 140920C00047500 C 09/20/14 47.5 11.50 13.00
CBS 140920C00050000 C 09/20/14 50.0 9.00 10.20
CBS 140920C00052500 C 09/20/14 52.5 6.60 7.50
CBS 140920C00053000 C 09/20/14 53.0 6.10 7.00
CBS 140920C00053500 C 09/20/14 53.5 5.60 6.50
CBS 140920C00054000 C 09/20/14 54.0 5.10 6.00
CBS 140920C00054500 C 09/20/14 54.5 4.60 5.50
CBS 140920C00055000 C 09/20/14 55.0 4.20 5.10
CBS 140920C00055500 C 09/20/14 55.5 3.70 4.60
CBS 140920C00056000 C 09/20/14 56.0 3.30 4.10
CBS 140920C00056500 C 09/20/14 56.5 2.90 3.60
CBS 140920C00057000 C 09/20/14 57.0 2.50 3.10
CBS 140920C00057500 C 09/20/14 57.5 2.20 2.45
CBS 140920C00058000 C 09/20/14 58.0 1.85 2.00
CBS 140920C00058500 C 09/20/14 58.5 1.55 1.70
CBS 140920C00059000 C 09/20/14 59.0 1.25 1.40
CBS 140920C00059500 C 09/20/14 59.5 1.00 1.15
CBS 140920C00060000 C 09/20/14 60.0 0.80 0.90
CBS 140920C00060500 C 09/20/14 60.5 0.65 0.75
CBS 140920C00061000 C 09/20/14 61.0 0.50 0.55
CBS 140920C00061500 C 09/20/14 61.5 0.40 0.50
CBS 140920C00062000 C 09/20/14 62.0 0.30 0.40
CBS 140920C00062500 C 09/20/14 62.5 0.20 0.35
CBS 140920C00063000 C 09/20/14 63.0 0.15 0.30
CBS 140920C00063500 C 09/20/14 63.5 0.10 0.30
CBS 140920C00064000 C 09/20/14 64.0 0.05 0.25
CBS 140920C00064500 C 09/20/14 64.5 0.05 0.25
CBS 140920C00065000 C 09/20/14 65.0 0.05 0.15
CBS 140920C00065500 C 09/20/14 65.5 0.05 0.15
CBS 140920C00066000 C 09/20/14 66.0 0.05 0.15
CBS 140920C00066500 C 09/20/14 66.5 0.00 0.25
CBS 140920C00067000 C 09/20/14 67.0 0.05 0.25
CBS 140920C00067500 C 09/20/14 67.5 0.05 0.25
CBS 140920C00070000 C 09/20/14 70.0 0.00 0.25
CBS 140920C00072500 C 09/20/14 72.5 0.00 0.25
CBS 140920C00075000 C 09/20/14 75.0 0.00 0.15
CBS 140920C00080000 C 09/20/14 80.0 0.00 0.05
CBS 140920C00085000 C 09/20/14 85.0 0.00 0.05
CBS 140920C00090000 C 09/20/14 90.0 0.00 0.05
CBS 140920P00035000 P 09/20/14 35.0 0.00 0.25
CBS 140920P00037500 P 09/20/14 37.5 0.00 0.30
CBS 140920P00040000 P 09/20/14 40.0 0.00 0.25
CBS 140920P00042500 P 09/20/14 42.5 0.00 0.15
CBS 140920P00045000 P 09/20/14 45.0 0.00 0.15
CBS 140920P00047500 P 09/20/14 47.5 0.00 0.10
CBS 140920P00050000 P 09/20/14 50.0 0.00 0.10
CBS 140920P00052500 P 09/20/14 52.5 0.00 0.10
CBS 140920P00053000 P 09/20/14 53.0 0.05 0.30
CBS 140920P00053500 P 09/20/14 53.5 0.00 0.30
CBS 140920P00054000 P 09/20/14 54.0 0.00 0.25
CBS 140920P00054500 P 09/20/14 54.5 0.05 0.25
CBS 140920P00055000 P 09/20/14 55.0 0.15 0.25
CBS 140920P00055500 P 09/20/14 55.5 0.20 0.30
CBS 140920P00056000 P 09/20/14 56.0 0.25 0.35
CBS 140920P00056500 P 09/20/14 56.5 0.35 0.40
CBS 140920P00057000 P 09/20/14 57.0 0.45 0.50
CBS 140920P00057500 P 09/20/14 57.5 0.55 0.65
CBS 140920P00058000 P 09/20/14 58.0 0.70 0.80
CBS 140920P00058500 P 09/20/14 58.5 0.90 1.00
CBS 140920P00059000 P 09/20/14 59.0 1.10 1.20
CBS 140920P00059500 P 09/20/14 59.5 1.35 1.50
CBS 140920P00060000 P 09/20/14 60.0 1.65 1.75
CBS 140920P00060500 P 09/20/14 60.5 1.95 2.10
CBS 140920P00061000 P 09/20/14 61.0 2.25 2.50
CBS 140920P00061500 P 09/20/14 61.5 2.30 2.95
CBS 140920P00062000 P 09/20/14 62.0 2.65 3.40
CBS 140920P00062500 P 09/20/14 62.5 3.10 3.80
CBS 140920P00063000 P 09/20/14 63.0 3.50 4.30
CBS 140920P00063500 P 09/20/14 63.5 3.90 4.70
CBS 140920P00064000 P 09/20/14 64.0 4.30 5.20
CBS 140920P00064500 P 09/20/14 64.5 4.80 5.70
CBS 140920P00065000 P 09/20/14 65.0 5.30 6.20
CBS 140920P00065500 P 09/20/14 65.5 5.80 6.70
CBS 140920P00066000 P 09/20/14 66.0 6.30 7.20
CBS 140920P00066500 P 09/20/14 66.5 6.80 7.70
CBS 140920P00067000 P 09/20/14 67.0 7.20 8.10
CBS 140920P00067500 P 09/20/14 67.5 7.70 8.60
CBS 140920P00070000 P 09/20/14 70.0 10.20 11.10
CBS 140920P00072500 P 09/20/14 72.5 12.70 13.90
CBS 140920P00075000 P 09/20/14 75.0 15.20 16.10
CBS 140920P00080000 P 09/20/14 80.0 20.20 21.60
CBS 140920P00085000 P 09/20/14 85.0 24.70 26.20
CBS 140920P00090000 P 09/20/14 90.0 29.70 31.20
CBS 140926C00049500 C 09/26/14 49.5 8.80 11.60
CBS 140926C00050000 C 09/26/14 50.0 8.20 11.40
CBS 140926C00050500 C 09/26/14 50.5 7.30 10.90
CBS 140926C00051000 C 09/26/14 51.0 7.20 10.40
CBS 140926C00051500 C 09/26/14 51.5 6.80 9.70
CBS 140926C00052000 C 09/26/14 52.0 6.30 9.40
CBS 140926C00052500 C 09/26/14 52.5 5.80 8.70
CBS 140926C00053000 C 09/26/14 53.0 5.30 8.20
CBS 140926C00053500 C 09/26/14 53.5 4.30 7.90
CBS 140926C00054000 C 09/26/14 54.0 4.40 6.10
CBS 140926C00054500 C 09/26/14 54.5 3.30 7.00
CBS 140926C00055000 C 09/26/14 55.0 4.30 5.20
CBS 140926C00055500 C 09/26/14 55.5 2.80 4.70
CBS 140926C00056000 C 09/26/14 56.0 3.40 4.20
CBS 140926C00056500 C 09/26/14 56.5 3.00 3.80
CBS 140926C00057000 C 09/26/14 57.0 2.70 3.30
CBS 140926C00057500 C 09/26/14 57.5 2.40 2.75
CBS 140926C00058000 C 09/26/14 58.0 2.00 2.40
CBS 140926C00058500 C 09/26/14 58.5 1.80 2.05
CBS 140926C00059000 C 09/26/14 59.0 1.50 1.75
CBS 140926C00059500 C 09/26/14 59.5 1.25 1.55
CBS 140926C00060000 C 09/26/14 60.0 1.05 1.30
CBS 140926C00060500 C 09/26/14 60.5 0.85 1.15
CBS 140926C00061000 C 09/26/14 61.0 0.70 1.00
CBS 140926C00061500 C 09/26/14 61.5 0.55 0.85
CBS 140926C00062000 C 09/26/14 62.0 0.45 0.75
CBS 140926C00062500 C 09/26/14 62.5 0.35 0.60
CBS 140926C00063000 C 09/26/14 63.0 0.05 0.50
CBS 140926C00063500 C 09/26/14 63.5 0.15 1.05
CBS 140926C00064000 C 09/26/14 64.0 0.15 0.40
CBS 140926C00064500 C 09/26/14 64.5 0.10 0.95
CBS 140926C00065000 C 09/26/14 65.0 0.05 0.30
CBS 140926P00049500 P 09/26/14 49.5 0.00 0.25
CBS 140926P00050000 P 09/26/14 50.0 0.00 0.75
CBS 140926P00050500 P 09/26/14 50.5 0.00 0.25
CBS 140926P00051000 P 09/26/14 51.0 0.00 0.80
CBS 140926P00051500 P 09/26/14 51.5 0.00 0.75
CBS 140926P00052000 P 09/26/14 52.0 0.00 0.80
CBS 140926P00052500 P 09/26/14 52.5 0.00 0.80
CBS 140926P00053000 P 09/26/14 53.0 0.00 0.85
CBS 140926P00053500 P 09/26/14 53.5 0.05 0.85
CBS 140926P00054000 P 09/26/14 54.0 0.05 0.65
CBS 140926P00054500 P 09/26/14 54.5 0.10 0.35
CBS 140926P00055000 P 09/26/14 55.0 0.25 0.40
CBS 140926P00055500 P 09/26/14 55.5 0.25 0.80
CBS 140926P00056000 P 09/26/14 56.0 0.35 0.50
CBS 140926P00056500 P 09/26/14 56.5 0.45 0.80
CBS 140926P00057000 P 09/26/14 57.0 0.55 0.70
CBS 140926P00057500 P 09/26/14 57.5 0.70 0.90
CBS 140926P00058000 P 09/26/14 58.0 0.85 1.10
CBS 140926P00058500 P 09/26/14 58.5 1.05 1.35
CBS 140926P00059000 P 09/26/14 59.0 1.25 1.65
CBS 140926P00059500 P 09/26/14 59.5 1.50 1.80
CBS 140926P00060000 P 09/26/14 60.0 1.80 2.10
CBS 140926P00060500 P 09/26/14 60.5 2.05 2.40
CBS 140926P00061000 P 09/26/14 61.0 2.50 2.80
CBS 140926P00061500 P 09/26/14 61.5 2.75 3.10
CBS 140926P00062000 P 09/26/14 62.0 2.85 3.50
CBS 140926P00062500 P 09/26/14 62.5 3.10 4.00
CBS 140926P00063000 P 09/26/14 63.0 3.60 4.40
CBS 140926P00063500 P 09/26/14 63.5 4.00 4.80
CBS 140926P00064000 P 09/26/14 64.0 4.40 5.30
CBS 140926P00064500 P 09/26/14 64.5 4.90 5.80
CBS 140926P00065000 P 09/26/14 65.0 4.30 6.20
CBS 141003C00051000 C 10/03/14 51.0 8.10 9.10
CBS 141003C00051500 C 10/03/14 51.5 7.60 8.60
CBS 141003C00052000 C 10/03/14 52.0 7.10 8.10
CBS 141003C00052500 C 10/03/14 52.5 6.60 7.50
CBS 141003C00053000 C 10/03/14 53.0 6.10 7.10
CBS 141003C00053500 C 10/03/14 53.5 5.70 6.60
CBS 141003C00054000 C 10/03/14 54.0 5.20 6.20
CBS 141003C00054500 C 10/03/14 54.5 4.80 5.70
CBS 141003C00055000 C 10/03/14 55.0 4.40 5.20
CBS 141003C00055500 C 10/03/14 55.5 4.00 4.80
CBS 141003C00056000 C 10/03/14 56.0 3.50 4.40
CBS 141003C00056500 C 10/03/14 56.5 3.20 3.90
CBS 141003C00057000 C 10/03/14 57.0 2.90 3.30
CBS 141003C00057500 C 10/03/14 57.5 2.60 2.95
CBS 141003C00058000 C 10/03/14 58.0 2.20 2.55
CBS 141003C00058500 C 10/03/14 58.5 2.00 2.30
CBS 141003C00059000 C 10/03/14 59.0 1.65 2.00
CBS 141003C00059500 C 10/03/14 59.5 1.45 1.80
CBS 141003C00060000 C 10/03/14 60.0 1.20 1.55
CBS 141003C00060500 C 10/03/14 60.5 1.00 1.35
CBS 141003C00061000 C 10/03/14 61.0 0.75 1.20
CBS 141003C00061500 C 10/03/14 61.5 0.70 1.05
CBS 141003C00062000 C 10/03/14 62.0 0.60 0.90
CBS 141003C00062500 C 10/03/14 62.5 0.50 0.75
CBS 141003C00063000 C 10/03/14 63.0 0.40 0.65
CBS 141003C00063500 C 10/03/14 63.5 0.30 0.60
CBS 141003C00064000 C 10/03/14 64.0 0.25 0.50
CBS 141003C00064500 C 10/03/14 64.5 0.20 0.45
CBS 141003C00065000 C 10/03/14 65.0 0.15 0.40
CBS 141003C00065500 C 10/03/14 65.5 0.10 0.35
CBS 141003C00066000 C 10/03/14 66.0 0.10 0.30
CBS 141003C00066500 C 10/03/14 66.5 0.00 0.30
CBS 141003C00067000 C 10/03/14 67.0 0.00 0.30
CBS 141003C00067500 C 10/03/14 67.5 0.00 0.25
CBS 141003P00051000 P 10/03/14 51.0 0.00 0.25
CBS 141003P00051500 P 10/03/14 51.5 0.00 0.25
CBS 141003P00052000 P 10/03/14 52.0 0.05 0.25
CBS 141003P00052500 P 10/03/14 52.5 0.05 0.25
CBS 141003P00053000 P 10/03/14 53.0 0.05 0.30
CBS 141003P00053500 P 10/03/14 53.5 0.10 0.35
CBS 141003P00054000 P 10/03/14 54.0 0.15 0.40
CBS 141003P00054500 P 10/03/14 54.5 0.20 0.45
CBS 141003P00055000 P 10/03/14 55.0 0.25 0.50
CBS 141003P00055500 P 10/03/14 55.5 0.40 0.60
CBS 141003P00056000 P 10/03/14 56.0 0.50 0.70
CBS 141003P00056500 P 10/03/14 56.5 0.50 0.80
CBS 141003P00057000 P 10/03/14 57.0 0.70 0.95
CBS 141003P00057500 P 10/03/14 57.5 0.85 1.10
CBS 141003P00058000 P 10/03/14 58.0 1.05 1.30
CBS 141003P00058500 P 10/03/14 58.5 1.20 1.50
CBS 141003P00059000 P 10/03/14 59.0 1.45 1.75
CBS 141003P00059500 P 10/03/14 59.5 1.70 2.00
CBS 141003P00060000 P 10/03/14 60.0 1.95 2.30
CBS 141003P00060500 P 10/03/14 60.5 2.25 2.60
CBS 141003P00061000 P 10/03/14 61.0 2.55 2.95
CBS 141003P00061500 P 10/03/14 61.5 2.95 3.30
CBS 141003P00062000 P 10/03/14 62.0 3.00 3.70
CBS 141003P00062500 P 10/03/14 62.5 3.40 4.10
CBS 141003P00063000 P 10/03/14 63.0 3.80 4.50
CBS 141003P00063500 P 10/03/14 63.5 4.20 4.90
CBS 141003P00064000 P 10/03/14 64.0 4.60 5.40
CBS 141003P00064500 P 10/03/14 64.5 5.10 5.80
CBS 141003P00065000 P 10/03/14 65.0 5.50 6.30
CBS 141003P00065500 P 10/03/14 65.5 5.80 6.80
CBS 141003P00066000 P 10/03/14 66.0 6.30 7.30
CBS 141003P00066500 P 10/03/14 66.5 6.90 7.70
CBS 141003P00067000 P 10/03/14 67.0 7.30 8.20
CBS 141003P00067500 P 10/03/14 67.5 7.70 8.70
CBS 141010C00051000 C 10/10/14 51.0 8.10 9.10
CBS 141010C00052000 C 10/10/14 52.0 7.10 8.10
CBS 141010C00053000 C 10/10/14 53.0 6.20 7.20
CBS 141010C00053500 C 10/10/14 53.5 5.70 6.70
CBS 141010C00054000 C 10/10/14 54.0 5.30 6.20
CBS 141010C00054500 C 10/10/14 54.5 4.90 5.80
CBS 141010C00055000 C 10/10/14 55.0 4.50 5.30
CBS 141010C00055500 C 10/10/14 55.5 4.10 4.90
CBS 141010C00056000 C 10/10/14 56.0 3.80 4.50
CBS 141010C00056500 C 10/10/14 56.5 3.40 3.90
CBS 141010C00057000 C 10/10/14 57.0 3.00 3.40
CBS 141010C00057500 C 10/10/14 57.5 2.70 3.20
CBS 141010C00058000 C 10/10/14 58.0 2.40 2.75
CBS 141010C00058500 C 10/10/14 58.5 2.10 2.50
CBS 141010C00059000 C 10/10/14 59.0 1.85 2.20
CBS 141010C00059500 C 10/10/14 59.5 1.65 1.95
CBS 141010C00060000 C 10/10/14 60.0 1.35 1.80
CBS 141010C00060500 C 10/10/14 60.5 1.20 1.50
CBS 141010C00061000 C 10/10/14 61.0 1.05 1.40
CBS 141010C00061500 C 10/10/14 61.5 0.90 1.15
CBS 141010C00062000 C 10/10/14 62.0 0.75 1.05
CBS 141010C00062500 C 10/10/14 62.5 0.60 0.95
CBS 141010C00063000 C 10/10/14 63.0 0.50 0.80
CBS 141010C00063500 C 10/10/14 63.5 0.40 0.70
CBS 141010C00064000 C 10/10/14 64.0 0.35 0.60
CBS 141010C00064500 C 10/10/14 64.5 0.25 0.55
CBS 141010C00065000 C 10/10/14 65.0 0.20 0.50
CBS 141010C00065500 C 10/10/14 65.5 0.15 0.45
CBS 141010C00066000 C 10/10/14 66.0 0.15 0.40
CBS 141010C00066500 C 10/10/14 66.5 0.10 0.35
CBS 141010C00067000 C 10/10/14 67.0 0.10 0.35
CBS 141010C00067500 C 10/10/14 67.5 0.00 0.35
CBS 141010P00051000 P 10/10/14 51.0 0.05 0.30
CBS 141010P00052000 P 10/10/14 52.0 0.05 0.30
CBS 141010P00053000 P 10/10/14 53.0 0.15 0.35
CBS 141010P00053500 P 10/10/14 53.5 0.20 0.40
CBS 141010P00054000 P 10/10/14 54.0 0.25 0.50
CBS 141010P00054500 P 10/10/14 54.5 0.30 0.55
CBS 141010P00055000 P 10/10/14 55.0 0.35 0.60
CBS 141010P00055500 P 10/10/14 55.5 0.45 0.70
CBS 141010P00056000 P 10/10/14 56.0 0.55 0.80
CBS 141010P00056500 P 10/10/14 56.5 0.60 0.90
CBS 141010P00057000 P 10/10/14 57.0 0.80 1.05
CBS 141010P00057500 P 10/10/14 57.5 0.90 1.25
CBS 141010P00058000 P 10/10/14 58.0 1.05 1.40
CBS 141010P00058500 P 10/10/14 58.5 1.25 1.65
CBS 141010P00059000 P 10/10/14 59.0 1.45 1.90
CBS 141010P00059500 P 10/10/14 59.5 1.70 2.15
CBS 141010P00060000 P 10/10/14 60.0 1.95 2.40
CBS 141010P00060500 P 10/10/14 60.5 2.20 2.70
CBS 141010P00061000 P 10/10/14 61.0 2.50 3.10
CBS 141010P00061500 P 10/10/14 61.5 2.90 3.40
CBS 141010P00062000 P 10/10/14 62.0 3.20 3.80
CBS 141010P00062500 P 10/10/14 62.5 3.50 4.20
CBS 141010P00063000 P 10/10/14 63.0 3.90 4.60
CBS 141010P00063500 P 10/10/14 63.5 4.30 5.00
CBS 141010P00064000 P 10/10/14 64.0 4.70 5.40
CBS 141010P00064500 P 10/10/14 64.5 5.10 5.90
CBS 141010P00065000 P 10/10/14 65.0 5.40 6.30
CBS 141010P00065500 P 10/10/14 65.5 6.00 6.80
CBS 141010P00066000 P 10/10/14 66.0 6.40 7.30
CBS 141010P00066500 P 10/10/14 66.5 6.80 7.80
CBS 141010P00067000 P 10/10/14 67.0 7.30 8.30
CBS 141010P00067500 P 10/10/14 67.5 7.70 8.70
CBS 141018C00040000 C 10/18/14 40.0 18.90 20.60
CBS 141018C00042500 C 10/18/14 42.5 16.00 18.70
CBS 141018C00045000 C 10/18/14 45.0 13.20 16.10
CBS 141018C00047500 C 10/18/14 47.5 11.00 13.70
CBS 141018C00050000 C 10/18/14 50.0 9.10 10.30
CBS 141018C00052500 C 10/18/14 52.5 6.80 7.70
CBS 141018C00055000 C 10/18/14 55.0 4.60 5.40
CBS 141018C00057500 C 10/18/14 57.5 2.90 3.10
CBS 141018C00060000 C 10/18/14 60.0 1.55 1.85
CBS 141018C00062500 C 10/18/14 62.5 0.75 1.00
CBS 141018C00065000 C 10/18/14 65.0 0.30 0.45
CBS 141018C00067500 C 10/18/14 67.5 0.10 0.30
CBS 141018C00070000 C 10/18/14 70.0 0.00 0.25
CBS 141018C00075000 C 10/18/14 75.0 0.00 0.25
CBS 141018C00080000 C 10/18/14 80.0 0.00 0.25
CBS 141018P00040000 P 10/18/14 40.0 0.00 0.25
CBS 141018P00042500 P 10/18/14 42.5 0.00 0.25
CBS 141018P00045000 P 10/18/14 45.0 0.00 0.25
CBS 141018P00047500 P 10/18/14 47.5 0.00 0.25
CBS 141018P00050000 P 10/18/14 50.0 0.05 0.25
CBS 141018P00052500 P 10/18/14 52.5 0.15 0.35
CBS 141018P00055000 P 10/18/14 55.0 0.50 0.65
CBS 141018P00057500 P 10/18/14 57.5 1.15 1.35
CBS 141018P00060000 P 10/18/14 60.0 2.30 2.60
CBS 141018P00062500 P 10/18/14 62.5 3.90 4.20
CBS 141018P00065000 P 10/18/14 65.0 5.60 6.40
CBS 141018P00067500 P 10/18/14 67.5 7.80 8.70
CBS 141018P00070000 P 10/18/14 70.0 9.70 12.10
CBS 141018P00075000 P 10/18/14 75.0 14.70 17.10
CBS 141018P00080000 P 10/18/14 80.0 19.70 22.10
CBS 141220C00035000 C 12/20/14 35.0 23.20 26.30
CBS 141220C00037500 C 12/20/14 37.5 20.70 23.90
CBS 141220C00040000 C 12/20/14 40.0 19.10 21.20
CBS 141220C00042500 C 12/20/14 42.5 16.60 17.90
CBS 141220C00045000 C 12/20/14 45.0 13.90 15.00
CBS 141220C00047500 C 12/20/14 47.5 11.80 13.00
CBS 141220C00050000 C 12/20/14 50.0 9.70 10.00
CBS 141220C00052500 C 12/20/14 52.5 7.60 8.00
CBS 141220C00055000 C 12/20/14 55.0 5.70 6.10
CBS 141220C00057500 C 12/20/14 57.5 4.20 4.50
CBS 141220C00060000 C 12/20/14 60.0 2.90 3.20
CBS 141220C00062500 C 12/20/14 62.5 1.95 2.15
CBS 141220C00065000 C 12/20/14 65.0 1.25 1.40
CBS 141220C00067500 C 12/20/14 67.5 0.75 1.00
CBS 141220C00070000 C 12/20/14 70.0 0.40 0.60
CBS 141220C00072500 C 12/20/14 72.5 0.20 0.45
CBS 141220C00075000 C 12/20/14 75.0 0.10 0.30
CBS 141220C00080000 C 12/20/14 80.0 0.05 0.15
CBS 141220C00085000 C 12/20/14 85.0 0.00 0.10
CBS 141220P00035000 P 12/20/14 35.0 0.00 0.10
CBS 141220P00037500 P 12/20/14 37.5 0.00 0.10
CBS 141220P00040000 P 12/20/14 40.0 0.00 0.15
CBS 141220P00042500 P 12/20/14 42.5 0.05 0.20
CBS 141220P00045000 P 12/20/14 45.0 0.15 0.30
CBS 141220P00047500 P 12/20/14 47.5 0.25 0.45
CBS 141220P00050000 P 12/20/14 50.0 0.50 0.70
CBS 141220P00052500 P 12/20/14 52.5 0.90 1.05
CBS 141220P00055000 P 12/20/14 55.0 1.55 1.70
CBS 141220P00057500 P 12/20/14 57.5 2.45 2.70
CBS 141220P00060000 P 12/20/14 60.0 3.70 3.90
CBS 141220P00062500 P 12/20/14 62.5 5.20 5.50
CBS 141220P00065000 P 12/20/14 65.0 6.90 7.30
CBS 141220P00067500 P 12/20/14 67.5 8.90 9.30
CBS 141220P00070000 P 12/20/14 70.0 11.10 11.50
CBS 141220P00072500 P 12/20/14 72.5 12.50 13.90
CBS 141220P00075000 P 12/20/14 75.0 15.20 16.30
CBS 141220P00080000 P 12/20/14 80.0 19.90 21.40
CBS 141220P00085000 P 12/20/14 85.0 24.50 26.20
CBS 150117C00020000 C 01/17/15 20.0 38.80 40.60
CBS 150117C00023000 C 01/17/15 23.0 34.80 38.40
CBS 150117C00025000 C 01/17/15 25.0 32.80 36.40
CBS 150117C00028000 C 01/17/15 28.0 29.70 33.40
CBS 150117C00030000 C 01/17/15 30.0 28.20 31.30
CBS 150117C00032000 C 01/17/15 32.0 26.10 29.40
CBS 150117C00035000 C 01/17/15 35.0 23.10 26.40
CBS 150117C00037000 C 01/17/15 37.0 22.00 24.30
CBS 150117C00040000 C 01/17/15 40.0 19.00 19.50
CBS 150117C00042000 C 01/17/15 42.0 17.00 18.10
CBS 150117C00045000 C 01/17/15 45.0 14.30 15.10
CBS 150117C00047000 C 01/17/15 47.0 12.40 13.20
CBS 150117C00050000 C 01/17/15 50.0 9.90 10.30
CBS 150117C00052500 C 01/17/15 52.5 7.90 8.30
CBS 150117C00055000 C 01/17/15 55.0 6.10 6.40
CBS 150117C00057500 C 01/17/15 57.5 4.60 4.80
CBS 150117C00060000 C 01/17/15 60.0 3.20 3.50
CBS 150117C00062500 C 01/17/15 62.5 2.30 2.45
CBS 150117C00065000 C 01/17/15 65.0 1.55 1.75
CBS 150117C00067500 C 01/17/15 67.5 1.00 1.15
CBS 150117C00070000 C 01/17/15 70.0 0.65 0.75
CBS 150117C00072500 C 01/17/15 72.5 0.30 0.60
CBS 150117C00075000 C 01/17/15 75.0 0.20 0.35
CBS 150117C00080000 C 01/17/15 80.0 0.05 0.20
CBS 150117C00085000 C 01/17/15 85.0 0.00 0.10
CBS 150117C00090000 C 01/17/15 90.0 0.00 0.10
CBS 150117C00095000 C 01/17/15 95.0 0.00 0.10
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 0.10
CBS 150117P00028000 P 01/17/15 28.0 0.00 0.10
CBS 150117P00030000 P 01/17/15 30.0 0.00 0.10
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 0.05 0.10
CBS 150117P00040000 P 01/17/15 40.0 0.05 0.20
CBS 150117P00042000 P 01/17/15 42.0 0.10 0.25
CBS 150117P00045000 P 01/17/15 45.0 0.20 0.40
CBS 150117P00047000 P 01/17/15 47.0 0.35 0.55
CBS 150117P00050000 P 01/17/15 50.0 0.75 0.90
CBS 150117P00052500 P 01/17/15 52.5 1.25 1.35
CBS 150117P00055000 P 01/17/15 55.0 1.95 2.10
CBS 150117P00057500 P 01/17/15 57.5 2.80 3.00
CBS 150117P00060000 P 01/17/15 60.0 4.00 4.30
CBS 150117P00062500 P 01/17/15 62.5 5.50 5.80
CBS 150117P00065000 P 01/17/15 65.0 7.20 7.60
CBS 150117P00067500 P 01/17/15 67.5 9.20 9.50
CBS 150117P00070000 P 01/17/15 70.0 11.30 11.70
CBS 150117P00072500 P 01/17/15 72.5 12.50 14.00
CBS 150117P00075000 P 01/17/15 75.0 15.50 16.40
CBS 150117P00080000 P 01/17/15 80.0 19.60 21.60
CBS 150117P00085000 P 01/17/15 85.0 24.50 27.40
CBS 150117P00090000 P 01/17/15 90.0 29.50 31.40
CBS 150117P00095000 P 01/17/15 95.0 34.20 36.40
CBS 150320C00030000 C 03/20/15 30.0 27.70 31.40
CBS 150320C00032500 C 03/20/15 32.5 25.10 29.00
CBS 150320C00035000 C 03/20/15 35.0 22.70 26.40
CBS 150320C00037500 C 03/20/15 37.5 20.30 23.90
CBS 150320C00040000 C 03/20/15 40.0 17.80 21.40
CBS 150320C00042500 C 03/20/15 42.5 15.60 18.90
CBS 150320C00045000 C 03/20/15 45.0 14.20 15.90
CBS 150320C00047500 C 03/20/15 47.5 12.40 12.90
CBS 150320C00050000 C 03/20/15 50.0 10.40 10.80
CBS 150320C00052500 C 03/20/15 52.5 8.50 8.90
CBS 150320C00055000 C 03/20/15 55.0 6.80 7.20
CBS 150320C00057500 C 03/20/15 57.5 5.40 5.80
CBS 150320C00060000 C 03/20/15 60.0 4.10 4.50
CBS 150320C00062500 C 03/20/15 62.5 3.10 3.40
CBS 150320C00065000 C 03/20/15 65.0 2.25 2.65
CBS 150320C00067500 C 03/20/15 67.5 1.60 1.85
CBS 150320C00070000 C 03/20/15 70.0 1.10 1.45
CBS 150320C00075000 C 03/20/15 75.0 0.45 0.80
CBS 150320C00080000 C 03/20/15 80.0 0.20 0.45
CBS 150320C00085000 C 03/20/15 85.0 0.05 0.25
CBS 150320C00090000 C 03/20/15 90.0 0.00 0.15
CBS 150320P00030000 P 03/20/15 30.0 0.00 0.10
CBS 150320P00032500 P 03/20/15 32.5 0.00 0.15
CBS 150320P00035000 P 03/20/15 35.0 0.05 0.15
CBS 150320P00037500 P 03/20/15 37.5 0.05 0.25
CBS 150320P00040000 P 03/20/15 40.0 0.15 0.35
CBS 150320P00042500 P 03/20/15 42.5 0.25 0.50
CBS 150320P00045000 P 03/20/15 45.0 0.45 0.70
CBS 150320P00047500 P 03/20/15 47.5 0.80 1.05
CBS 150320P00050000 P 03/20/15 50.0 1.25 1.50
CBS 150320P00052500 P 03/20/15 52.5 1.85 2.15
CBS 150320P00055000 P 03/20/15 55.0 2.65 3.00
CBS 150320P00057500 P 03/20/15 57.5 3.70 4.00
CBS 150320P00060000 P 03/20/15 60.0 4.90 5.30
CBS 150320P00062500 P 03/20/15 62.5 6.40 6.80
CBS 150320P00065000 P 03/20/15 65.0 8.00 8.50
CBS 150320P00067500 P 03/20/15 67.5 9.90 10.30
CBS 150320P00070000 P 03/20/15 70.0 11.80 12.30
CBS 150320P00075000 P 03/20/15 75.0 16.20 16.70
CBS 150320P00080000 P 03/20/15 80.0 19.90 21.80
CBS 150320P00085000 P 03/20/15 85.0 24.10 27.70
CBS 150320P00090000 P 03/20/15 90.0 29.00 32.30
CBS 160115C00030000 C 01/15/16 30.0 27.50 31.60
CBS 160115C00032500 C 01/15/16 32.5 25.00 29.20
CBS 160115C00035000 C 01/15/16 35.0 22.60 26.80
CBS 160115C00037500 C 01/15/16 37.5 20.30 24.60
CBS 160115C00040000 C 01/15/16 40.0 18.20 21.50
CBS 160115C00042500 C 01/15/16 42.5 17.80 18.50
CBS 160115C00045000 C 01/15/16 45.0 15.90 16.60
CBS 160115C00047500 C 01/15/16 47.5 14.10 14.80
CBS 160115C00050000 C 01/15/16 50.0 12.40 12.90
CBS 160115C00052500 C 01/15/16 52.5 10.90 11.50
CBS 160115C00055000 C 01/15/16 55.0 9.50 10.10
CBS 160115C00057500 C 01/15/16 57.5 8.20 8.70
CBS 160115C00060000 C 01/15/16 60.0 7.00 7.50
CBS 160115C00062500 C 01/15/16 62.5 5.90 6.50
CBS 160115C00065000 C 01/15/16 65.0 5.00 5.60
CBS 160115C00067500 C 01/15/16 67.5 4.10 4.70
CBS 160115C00070000 C 01/15/16 70.0 3.40 4.00
CBS 160115C00072500 C 01/15/16 72.5 2.80 3.40
CBS 160115C00075000 C 01/15/16 75.0 2.25 2.90
CBS 160115C00080000 C 01/15/16 80.0 1.45 2.05
CBS 160115C00085000 C 01/15/16 85.0 0.95 1.45
CBS 160115C00090000 C 01/15/16 90.0 0.80 1.05
CBS 160115C00095000 C 01/15/16 95.0 0.35 0.60
CBS 160115C00100000 C 01/15/16 100.0 0.20 0.55
CBS 160115P00030000 P 01/15/16 30.0 0.15 0.35
CBS 160115P00032500 P 01/15/16 32.5 0.30 0.55
CBS 160115P00035000 P 01/15/16 35.0 0.45 0.65
CBS 160115P00037500 P 01/15/16 37.5 0.70 1.05
CBS 160115P00040000 P 01/15/16 40.0 1.00 1.45
CBS 160115P00042500 P 01/15/16 42.5 1.60 1.85
CBS 160115P00045000 P 01/15/16 45.0 1.95 2.30
CBS 160115P00047500 P 01/15/16 47.5 2.60 2.95
CBS 160115P00050000 P 01/15/16 50.0 3.40 3.90
CBS 160115P00052500 P 01/15/16 52.5 4.30 4.80
CBS 160115P00055000 P 01/15/16 55.0 5.50 5.70
CBS 160115P00057500 P 01/15/16 57.5 6.70 6.90
CBS 160115P00060000 P 01/15/16 60.0 7.80 8.30
CBS 160115P00062500 P 01/15/16 62.5 9.20 9.70
CBS 160115P00065000 P 01/15/16 65.0 10.70 11.30
CBS 160115P00067500 P 01/15/16 67.5 12.40 13.00
CBS 160115P00070000 P 01/15/16 70.0 14.20 14.80
CBS 160115P00072500 P 01/15/16 72.5 16.00 16.70
CBS 160115P00075000 P 01/15/16 75.0 18.00 18.70
CBS 160115P00080000 P 01/15/16 80.0 22.20 22.80
CBS 160115P00085000 P 01/15/16 85.0 26.60 27.20
CBS 160115P00090000 P 01/15/16 90.0 29.20 32.10
CBS 160115P00095000 P 01/15/16 95.0 33.90 38.00
CBS 160115P00100000 P 01/15/16 100.0 38.70 43.00

OPRA data is delayed 15 minutes.