Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-08-05)Premium Content

Cbs Corp (CBS)
As of Aug 24 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBS 160826C00045000 C 08/26/16 45.0 7.35 7.45
CBS 160826C00045500 C 08/26/16 45.5 6.85 6.95
CBS 160826C00046000 C 08/26/16 46.0 6.35 6.45
CBS 160826C00046500 C 08/26/16 46.5 5.85 5.95
CBS 160826C00047000 C 08/26/16 47.0 5.35 5.45
CBS 160826C00047500 C 08/26/16 47.5 4.85 4.95
CBS 160826C00048000 C 08/26/16 48.0 4.35 4.45
CBS 160826C00048500 C 08/26/16 48.5 3.85 3.95
CBS 160826C00049000 C 08/26/16 49.0 3.35 3.45
CBS 160826C00049500 C 08/26/16 49.5 2.88 2.94
CBS 160826C00050000 C 08/26/16 50.0 2.39 2.44
CBS 160826C00050500 C 08/26/16 50.5 1.90 1.96
CBS 160826C00051000 C 08/26/16 51.0 1.42 1.49
CBS 160826C00051500 C 08/26/16 51.5 0.98 1.02
CBS 160826C00052000 C 08/26/16 52.0 0.59 0.62
CBS 160826C00052500 C 08/26/16 52.5 0.29 0.31
CBS 160826C00053000 C 08/26/16 53.0 0.11 0.13
CBS 160826C00053500 C 08/26/16 53.5 0.03 0.05
CBS 160826C00054000 C 08/26/16 54.0 0.00 0.03
CBS 160826C00054500 C 08/26/16 54.5 0.00 0.02
CBS 160826C00055000 C 08/26/16 55.0 0.00 0.02
CBS 160826C00055500 C 08/26/16 55.5 0.00 0.13
CBS 160826C00056000 C 08/26/16 56.0 0.00 0.13
CBS 160826C00056500 C 08/26/16 56.5 0.00 0.50
CBS 160826C00057000 C 08/26/16 57.0 0.00 0.13
CBS 160826C00057500 C 08/26/16 57.5 0.00 0.09
CBS 160826C00058000 C 08/26/16 58.0 0.00 0.50
CBS 160826C00058500 C 08/26/16 58.5 0.00 0.13
CBS 160826C00059000 C 08/26/16 59.0 0.00 0.50
CBS 160826C00059500 C 08/26/16 59.5 0.00 0.13
CBS 160826C00060000 C 08/26/16 60.0 0.00 0.15
CBS 160826C00060500 C 08/26/16 60.5 0.00 0.13
CBS 160826C00061000 C 08/26/16 61.0 0.00 0.13
CBS 160826C00061500 C 08/26/16 61.5 0.00 0.13
CBS 160826C00062000 C 08/26/16 62.0 0.00 0.13
CBS 160826C00063000 C 08/26/16 63.0 0.00 0.13
CBS 160826C00064000 C 08/26/16 64.0 0.00 0.13
CBS 160826C00065000 C 08/26/16 65.0 0.00 0.13
CBS 160826C00070000 C 08/26/16 70.0 0.00 0.50
CBS 160826C00075000 C 08/26/16 75.0 0.00 0.50
CBS 160826C00080000 C 08/26/16 80.0 0.00 0.50
CBS 160826P00045000 P 08/26/16 45.0 0.00 0.10
CBS 160826P00045500 P 08/26/16 45.5 0.00 0.10
CBS 160826P00046000 P 08/26/16 46.0 0.00 0.10
CBS 160826P00046500 P 08/26/16 46.5 0.00 0.10
CBS 160826P00047000 P 08/26/16 47.0 0.00 0.10
CBS 160826P00047500 P 08/26/16 47.5 0.00 0.13
CBS 160826P00048000 P 08/26/16 48.0 0.00 0.05
CBS 160826P00048500 P 08/26/16 48.5 0.00 0.03
CBS 160826P00049000 P 08/26/16 49.0 0.00 0.03
CBS 160826P00049500 P 08/26/16 49.5 0.01 0.04
CBS 160826P00050000 P 08/26/16 50.0 0.01 0.04
CBS 160826P00050500 P 08/26/16 50.5 0.03 0.05
CBS 160826P00051000 P 08/26/16 51.0 0.05 0.07
CBS 160826P00051500 P 08/26/16 51.5 0.10 0.12
CBS 160826P00052000 P 08/26/16 52.0 0.20 0.22
CBS 160826P00052500 P 08/26/16 52.5 0.40 0.42
CBS 160826P00053000 P 08/26/16 53.0 0.71 0.74
CBS 160826P00053500 P 08/26/16 53.5 1.13 1.17
CBS 160826P00054000 P 08/26/16 54.0 1.60 1.65
CBS 160826P00054500 P 08/26/16 54.5 2.09 2.14
CBS 160826P00055000 P 08/26/16 55.0 2.59 2.64
CBS 160826P00055500 P 08/26/16 55.5 3.05 3.15
CBS 160826P00056000 P 08/26/16 56.0 3.55 3.65
CBS 160826P00056500 P 08/26/16 56.5 4.05 4.15
CBS 160826P00057000 P 08/26/16 57.0 4.55 4.65
CBS 160826P00057500 P 08/26/16 57.5 5.05 5.15
CBS 160826P00058000 P 08/26/16 58.0 5.55 5.65
CBS 160826P00058500 P 08/26/16 58.5 6.05 6.15
CBS 160826P00059000 P 08/26/16 59.0 6.55 6.65
CBS 160826P00059500 P 08/26/16 59.5 7.05 7.15
CBS 160826P00060000 P 08/26/16 60.0 7.55 7.65
CBS 160826P00060500 P 08/26/16 60.5 6.05 8.25
CBS 160826P00061000 P 08/26/16 61.0 7.40 8.80
CBS 160826P00061500 P 08/26/16 61.5 7.75 9.30
CBS 160826P00062000 P 08/26/16 62.0 7.55 10.20
CBS 160826P00063000 P 08/26/16 63.0 9.15 11.85
CBS 160826P00064000 P 08/26/16 64.0 10.40 12.80
CBS 160826P00065000 P 08/26/16 65.0 10.60 13.60
CBS 160826P00070000 P 08/26/16 70.0 15.30 19.85
CBS 160826P00075000 P 08/26/16 75.0 20.55 24.90
CBS 160826P00080000 P 08/26/16 80.0 25.85 28.95
CBS 160902C00045000 C 09/02/16 45.0 7.35 7.50
CBS 160902C00045500 C 09/02/16 45.5 6.85 7.00
CBS 160902C00046000 C 09/02/16 46.0 6.35 6.50
CBS 160902C00046500 C 09/02/16 46.5 5.85 6.00
CBS 160902C00047000 C 09/02/16 47.0 5.35 5.50
CBS 160902C00047500 C 09/02/16 47.5 4.90 5.00
CBS 160902C00048000 C 09/02/16 48.0 4.40 4.50
CBS 160902C00048500 C 09/02/16 48.5 3.90 4.00
CBS 160902C00049000 C 09/02/16 49.0 3.40 3.55
CBS 160902C00049500 C 09/02/16 49.5 2.92 3.05
CBS 160902C00050000 C 09/02/16 50.0 2.46 2.54
CBS 160902C00050500 C 09/02/16 50.5 2.04 2.08
CBS 160902C00051000 C 09/02/16 51.0 1.61 1.66
CBS 160902C00051500 C 09/02/16 51.5 1.22 1.26
CBS 160902C00052000 C 09/02/16 52.0 0.88 0.90
CBS 160902C00052500 C 09/02/16 52.5 0.59 0.61
CBS 160902C00053000 C 09/02/16 53.0 0.36 0.39
CBS 160902C00053500 C 09/02/16 53.5 0.21 0.24
CBS 160902C00054000 C 09/02/16 54.0 0.11 0.14
CBS 160902C00054500 C 09/02/16 54.5 0.06 0.08
CBS 160902C00055000 C 09/02/16 55.0 0.03 0.05
CBS 160902C00055500 C 09/02/16 55.5 0.01 0.04
CBS 160902C00056000 C 09/02/16 56.0 0.01 0.03
CBS 160902C00056500 C 09/02/16 56.5 0.00 0.08
CBS 160902C00057000 C 09/02/16 57.0 0.00 0.08
CBS 160902C00057500 C 09/02/16 57.5 0.00 0.08
CBS 160902C00058000 C 09/02/16 58.0 0.00 0.08
CBS 160902C00058500 C 09/02/16 58.5 0.00 0.50
CBS 160902C00059000 C 09/02/16 59.0 0.00 0.50
CBS 160902C00059500 C 09/02/16 59.5 0.00 0.50
CBS 160902C00060000 C 09/02/16 60.0 0.00 0.15
CBS 160902C00060500 C 09/02/16 60.5 0.00 0.50
CBS 160902C00061000 C 09/02/16 61.0 0.00 0.50
CBS 160902C00061500 C 09/02/16 61.5 0.00 0.50
CBS 160902C00062000 C 09/02/16 62.0 0.00 0.50
CBS 160902C00063000 C 09/02/16 63.0 0.00 0.50
CBS 160902C00064000 C 09/02/16 64.0 0.00 0.50
CBS 160902C00065000 C 09/02/16 65.0 0.00 0.50
CBS 160902C00070000 C 09/02/16 70.0 0.00 0.50
CBS 160902C00075000 C 09/02/16 75.0 0.00 0.50
CBS 160902C00080000 C 09/02/16 80.0 0.00 0.50
CBS 160902P00045000 P 09/02/16 45.0 0.00 0.50
CBS 160902P00045500 P 09/02/16 45.5 0.00 0.11
CBS 160902P00046000 P 09/02/16 46.0 0.01 0.04
CBS 160902P00046500 P 09/02/16 46.5 0.02 0.04
CBS 160902P00047000 P 09/02/16 47.0 0.02 0.04
CBS 160902P00047500 P 09/02/16 47.5 0.02 0.04
CBS 160902P00048000 P 09/02/16 48.0 0.03 0.05
CBS 160902P00048500 P 09/02/16 48.5 0.04 0.06
CBS 160902P00049000 P 09/02/16 49.0 0.06 0.08
CBS 160902P00049500 P 09/02/16 49.5 0.08 0.10
CBS 160902P00050000 P 09/02/16 50.0 0.11 0.13
CBS 160902P00050500 P 09/02/16 50.5 0.16 0.17
CBS 160902P00051000 P 09/02/16 51.0 0.23 0.25
CBS 160902P00051500 P 09/02/16 51.5 0.33 0.35
CBS 160902P00052000 P 09/02/16 52.0 0.48 0.50
CBS 160902P00052500 P 09/02/16 52.5 0.69 0.71
CBS 160902P00053000 P 09/02/16 53.0 0.96 0.99
CBS 160902P00053500 P 09/02/16 53.5 1.30 1.35
CBS 160902P00054000 P 09/02/16 54.0 1.69 1.80
CBS 160902P00054500 P 09/02/16 54.5 2.14 2.21
CBS 160902P00055000 P 09/02/16 55.0 2.61 2.67
CBS 160902P00055500 P 09/02/16 55.5 3.05 3.20
CBS 160902P00056000 P 09/02/16 56.0 3.55 3.65
CBS 160902P00056500 P 09/02/16 56.5 4.05 4.15
CBS 160902P00057000 P 09/02/16 57.0 4.55 4.65
CBS 160902P00057500 P 09/02/16 57.5 5.05 5.15
CBS 160902P00058000 P 09/02/16 58.0 5.55 5.65
CBS 160902P00058500 P 09/02/16 58.5 6.05 6.15
CBS 160902P00059000 P 09/02/16 59.0 6.55 6.65
CBS 160902P00059500 P 09/02/16 59.5 7.05 7.15
CBS 160902P00060000 P 09/02/16 60.0 7.55 7.65
CBS 160902P00060500 P 09/02/16 60.5 7.95 8.25
CBS 160902P00061000 P 09/02/16 61.0 6.55 10.75
CBS 160902P00061500 P 09/02/16 61.5 7.10 9.40
CBS 160902P00062000 P 09/02/16 62.0 7.55 11.60
CBS 160902P00063000 P 09/02/16 63.0 8.55 12.75
CBS 160902P00064000 P 09/02/16 64.0 9.55 13.70
CBS 160902P00065000 P 09/02/16 65.0 10.55 14.70
CBS 160902P00070000 P 09/02/16 70.0 15.55 18.60
CBS 160902P00075000 P 09/02/16 75.0 20.55 24.80
CBS 160902P00080000 P 09/02/16 80.0 25.55 28.55
CBS 160909C00045000 C 09/09/16 45.0 7.35 7.50
CBS 160909C00045500 C 09/09/16 45.5 6.85 7.00
CBS 160909C00046000 C 09/09/16 46.0 6.15 6.55
CBS 160909C00046500 C 09/09/16 46.5 5.85 6.00
CBS 160909C00047000 C 09/09/16 47.0 5.35 5.50
CBS 160909C00047500 C 09/09/16 47.5 4.90 5.00
CBS 160909C00048000 C 09/09/16 48.0 4.35 4.50
CBS 160909C00048500 C 09/09/16 48.5 3.90 4.05
CBS 160909C00049000 C 09/09/16 49.0 3.40 3.55
CBS 160909C00049500 C 09/09/16 49.5 2.99 3.10
CBS 160909C00050000 C 09/09/16 50.0 2.54 2.59
CBS 160909C00050500 C 09/09/16 50.5 2.10 2.16
CBS 160909C00051000 C 09/09/16 51.0 1.71 1.75
CBS 160909C00051500 C 09/09/16 51.5 1.34 1.37
CBS 160909C00052000 C 09/09/16 52.0 1.01 1.04
CBS 160909C00052500 C 09/09/16 52.5 0.73 0.76
CBS 160909C00053000 C 09/09/16 53.0 0.50 0.53
CBS 160909C00053500 C 09/09/16 53.5 0.34 0.36
CBS 160909C00054000 C 09/09/16 54.0 0.21 0.25
CBS 160909C00054500 C 09/09/16 54.5 0.12 0.16
CBS 160909C00055000 C 09/09/16 55.0 0.07 0.11
CBS 160909C00055500 C 09/09/16 55.5 0.05 0.08
CBS 160909C00056000 C 09/09/16 56.0 0.03 0.05
CBS 160909C00056500 C 09/09/16 56.5 0.00 0.11
CBS 160909C00057000 C 09/09/16 57.0 0.00 0.10
CBS 160909C00057500 C 09/09/16 57.5 0.00 0.09
CBS 160909C00058000 C 09/09/16 58.0 0.00 0.08
CBS 160909C00058500 C 09/09/16 58.5 0.00 0.08
CBS 160909C00059000 C 09/09/16 59.0 0.00 0.08
CBS 160909C00059500 C 09/09/16 59.5 0.00 0.08
CBS 160909C00060000 C 09/09/16 60.0 0.00 0.50
CBS 160909C00060500 C 09/09/16 60.5 0.00 0.50
CBS 160909C00061000 C 09/09/16 61.0 0.00 0.50
CBS 160909C00061500 C 09/09/16 61.5 0.00 0.50
CBS 160909C00062000 C 09/09/16 62.0 0.00 0.50
CBS 160909C00065000 C 09/09/16 65.0 0.00 1.41
CBS 160909C00070000 C 09/09/16 70.0 0.00 0.99
CBS 160909C00075000 C 09/09/16 75.0 0.00 1.41
CBS 160909C00080000 C 09/09/16 80.0 0.00 0.85
CBS 160909P00045000 P 09/09/16 45.0 0.00 0.11
CBS 160909P00045500 P 09/09/16 45.5 0.01 0.11
CBS 160909P00046000 P 09/09/16 46.0 0.01 0.11
CBS 160909P00046500 P 09/09/16 46.5 0.02 0.12
CBS 160909P00047000 P 09/09/16 47.0 0.02 0.13
CBS 160909P00047500 P 09/09/16 47.5 0.03 0.14
CBS 160909P00048000 P 09/09/16 48.0 0.04 0.13
CBS 160909P00048500 P 09/09/16 48.5 0.08 0.13
CBS 160909P00049000 P 09/09/16 49.0 0.12 0.16
CBS 160909P00049500 P 09/09/16 49.5 0.17 0.21
CBS 160909P00050000 P 09/09/16 50.0 0.23 0.25
CBS 160909P00050500 P 09/09/16 50.5 0.31 0.33
CBS 160909P00051000 P 09/09/16 51.0 0.42 0.44
CBS 160909P00051500 P 09/09/16 51.5 0.56 0.58
CBS 160909P00052000 P 09/09/16 52.0 0.74 0.77
CBS 160909P00052500 P 09/09/16 52.5 0.97 1.00
CBS 160909P00053000 P 09/09/16 53.0 1.26 1.29
CBS 160909P00053500 P 09/09/16 53.5 1.59 1.64
CBS 160909P00054000 P 09/09/16 54.0 1.97 2.05
CBS 160909P00054500 P 09/09/16 54.5 2.39 2.45
CBS 160909P00055000 P 09/09/16 55.0 2.83 2.90
CBS 160909P00055500 P 09/09/16 55.5 3.25 3.40
CBS 160909P00056000 P 09/09/16 56.0 3.75 3.90
CBS 160909P00056500 P 09/09/16 56.5 4.25 4.40
CBS 160909P00057000 P 09/09/16 57.0 4.75 4.90
CBS 160909P00057500 P 09/09/16 57.5 5.20 5.40
CBS 160909P00058000 P 09/09/16 58.0 5.70 5.85
CBS 160909P00058500 P 09/09/16 58.5 6.20 6.40
CBS 160909P00059000 P 09/09/16 59.0 6.70 6.90
CBS 160909P00059500 P 09/09/16 59.5 7.20 7.40
CBS 160909P00060000 P 09/09/16 60.0 6.90 8.05
CBS 160909P00060500 P 09/09/16 60.5 6.80 8.90
CBS 160909P00061000 P 09/09/16 61.0 6.70 9.20
CBS 160909P00061500 P 09/09/16 61.5 7.30 9.70
CBS 160909P00062000 P 09/09/16 62.0 7.75 12.00
CBS 160909P00065000 P 09/09/16 65.0 10.70 14.65
CBS 160909P00070000 P 09/09/16 70.0 15.75 18.60
CBS 160909P00075000 P 09/09/16 75.0 20.75 23.05
CBS 160909P00080000 P 09/09/16 80.0 26.50 28.45
CBS 160916C00022500 C 09/16/16 22.5 28.85 30.25
CBS 160916C00025000 C 09/16/16 25.0 25.50 27.70
CBS 160916C00027500 C 09/16/16 27.5 23.00 25.20
CBS 160916C00030000 C 09/16/16 30.0 20.50 22.70
CBS 160916C00032500 C 09/16/16 32.5 19.65 20.20
CBS 160916C00035000 C 09/16/16 35.0 17.15 17.65
CBS 160916C00037500 C 09/16/16 37.5 13.20 15.00
CBS 160916C00040000 C 09/16/16 40.0 10.55 12.65
CBS 160916C00042500 C 09/16/16 42.5 9.60 10.15
CBS 160916C00045000 C 09/16/16 45.0 7.35 7.45
CBS 160916C00045500 C 09/16/16 45.5 6.85 7.00
CBS 160916C00046000 C 09/16/16 46.0 6.35 6.50
CBS 160916C00046500 C 09/16/16 46.5 5.85 6.00
CBS 160916C00047000 C 09/16/16 47.0 5.35 5.50
CBS 160916C00047500 C 09/16/16 47.5 4.90 5.05
CBS 160916C00048000 C 09/16/16 48.0 4.40 4.55
CBS 160916C00048500 C 09/16/16 48.5 3.95 4.05
CBS 160916C00049000 C 09/16/16 49.0 3.45 3.60
CBS 160916C00049500 C 09/16/16 49.5 3.05 3.15
CBS 160916C00050000 C 09/16/16 50.0 2.63 2.68
CBS 160916C00050500 C 09/16/16 50.5 2.22 2.27
CBS 160916C00051000 C 09/16/16 51.0 1.84 1.88
CBS 160916C00051500 C 09/16/16 51.5 1.49 1.52
CBS 160916C00052000 C 09/16/16 52.0 1.18 1.20
CBS 160916C00052500 C 09/16/16 52.5 0.91 0.93
CBS 160916C00053000 C 09/16/16 53.0 0.68 0.70
CBS 160916C00053500 C 09/16/16 53.5 0.50 0.52
CBS 160916C00054000 C 09/16/16 54.0 0.35 0.38
CBS 160916C00054500 C 09/16/16 54.5 0.25 0.27
CBS 160916C00055000 C 09/16/16 55.0 0.17 0.20
CBS 160916C00055500 C 09/16/16 55.5 0.12 0.14
CBS 160916C00056000 C 09/16/16 56.0 0.08 0.11
CBS 160916C00056500 C 09/16/16 56.5 0.06 0.09
CBS 160916C00057000 C 09/16/16 57.0 0.04 0.06
CBS 160916C00057500 C 09/16/16 57.5 0.03 0.04
CBS 160916C00058000 C 09/16/16 58.0 0.02 0.04
CBS 160916C00058500 C 09/16/16 58.5 0.00 0.09
CBS 160916C00059000 C 09/16/16 59.0 0.00 0.09
CBS 160916C00059500 C 09/16/16 59.5 0.00 0.08
CBS 160916C00060000 C 09/16/16 60.0 0.00 0.08
CBS 160916C00060500 C 09/16/16 60.5 0.00 0.08
CBS 160916C00061000 C 09/16/16 61.0 0.00 0.08
CBS 160916C00061500 C 09/16/16 61.5 0.00 0.08
CBS 160916C00062000 C 09/16/16 62.0 0.00 0.49
CBS 160916C00062500 C 09/16/16 62.5 0.00 0.13
CBS 160916C00063000 C 09/16/16 63.0 0.00 0.49
CBS 160916C00063500 C 09/16/16 63.5 0.00 0.08
CBS 160916C00064000 C 09/16/16 64.0 0.00 0.08
CBS 160916C00064500 C 09/16/16 64.5 0.00 0.08
CBS 160916C00065000 C 09/16/16 65.0 0.00 0.08
CBS 160916C00066000 C 09/16/16 66.0 0.00 0.08
CBS 160916C00067500 C 09/16/16 67.5 0.00 0.07
CBS 160916C00070000 C 09/16/16 70.0 0.00 0.07
CBS 160916P00022500 P 09/16/16 22.5 0.00 0.07
CBS 160916P00025000 P 09/16/16 25.0 0.00 0.07
CBS 160916P00027500 P 09/16/16 27.5 0.00 0.07
CBS 160916P00030000 P 09/16/16 30.0 0.00 0.07
CBS 160916P00032500 P 09/16/16 32.5 0.00 0.08
CBS 160916P00035000 P 09/16/16 35.0 0.00 0.09
CBS 160916P00037500 P 09/16/16 37.5 0.00 0.09
CBS 160916P00040000 P 09/16/16 40.0 0.00 0.10
CBS 160916P00042500 P 09/16/16 42.5 0.02 0.04
CBS 160916P00045000 P 09/16/16 45.0 0.05 0.06
CBS 160916P00045500 P 09/16/16 45.5 0.06 0.07
CBS 160916P00046000 P 09/16/16 46.0 0.07 0.09
CBS 160916P00046500 P 09/16/16 46.5 0.08 0.10
CBS 160916P00047000 P 09/16/16 47.0 0.10 0.12
CBS 160916P00047500 P 09/16/16 47.5 0.12 0.14
CBS 160916P00048000 P 09/16/16 48.0 0.15 0.16
CBS 160916P00048500 P 09/16/16 48.5 0.18 0.20
CBS 160916P00049000 P 09/16/16 49.0 0.23 0.25
CBS 160916P00049500 P 09/16/16 49.5 0.29 0.31
CBS 160916P00050000 P 09/16/16 50.0 0.37 0.39
CBS 160916P00050500 P 09/16/16 50.5 0.47 0.48
CBS 160916P00051000 P 09/16/16 51.0 0.60 0.61
CBS 160916P00051500 P 09/16/16 51.5 0.75 0.77
CBS 160916P00052000 P 09/16/16 52.0 0.95 0.96
CBS 160916P00052500 P 09/16/16 52.5 1.17 1.20
CBS 160916P00053000 P 09/16/16 53.0 1.44 1.48
CBS 160916P00053500 P 09/16/16 53.5 1.76 1.80
CBS 160916P00054000 P 09/16/16 54.0 2.11 2.16
CBS 160916P00054500 P 09/16/16 54.5 2.50 2.57
CBS 160916P00055000 P 09/16/16 55.0 2.92 3.05
CBS 160916P00055500 P 09/16/16 55.5 3.35 3.50
CBS 160916P00056000 P 09/16/16 56.0 3.80 3.95
CBS 160916P00056500 P 09/16/16 56.5 4.30 4.40
CBS 160916P00057000 P 09/16/16 57.0 4.75 4.90
CBS 160916P00057500 P 09/16/16 57.5 5.25 5.40
CBS 160916P00058000 P 09/16/16 58.0 5.75 5.90
CBS 160916P00058500 P 09/16/16 58.5 6.25 6.40
CBS 160916P00059000 P 09/16/16 59.0 6.75 6.90
CBS 160916P00059500 P 09/16/16 59.5 7.25 7.40
CBS 160916P00060000 P 09/16/16 60.0 7.75 7.85
CBS 160916P00060500 P 09/16/16 60.5 7.65 8.65
CBS 160916P00061000 P 09/16/16 61.0 7.85 9.20
CBS 160916P00061500 P 09/16/16 61.5 7.40 9.90
CBS 160916P00062000 P 09/16/16 62.0 7.95 10.20
CBS 160916P00062500 P 09/16/16 62.5 9.10 10.65
CBS 160916P00063000 P 09/16/16 63.0 9.60 11.75
CBS 160916P00063500 P 09/16/16 63.5 10.10 12.25
CBS 160916P00064000 P 09/16/16 64.0 10.60 12.75
CBS 160916P00064500 P 09/16/16 64.5 11.10 13.40
CBS 160916P00065000 P 09/16/16 65.0 10.75 13.40
CBS 160916P00066000 P 09/16/16 66.0 12.45 14.05
CBS 160916P00067500 P 09/16/16 67.5 13.95 15.55
CBS 160916P00070000 P 09/16/16 70.0 16.70 18.05
CBS 160923C00045000 C 09/23/16 45.0 7.35 7.50
CBS 160923C00045500 C 09/23/16 45.5 6.85 7.00
CBS 160923C00046000 C 09/23/16 46.0 6.35 6.50
CBS 160923C00046500 C 09/23/16 46.5 5.85 6.05
CBS 160923C00047000 C 09/23/16 47.0 5.40 5.55
CBS 160923C00047500 C 09/23/16 47.5 4.90 5.05
CBS 160923C00048000 C 09/23/16 48.0 4.45 4.60
CBS 160923C00048500 C 09/23/16 48.5 3.95 4.15
CBS 160923C00049000 C 09/23/16 49.0 3.50 3.70
CBS 160923C00049500 C 09/23/16 49.5 3.10 3.25
CBS 160923C00050000 C 09/23/16 50.0 2.74 2.79
CBS 160923C00050500 C 09/23/16 50.5 2.35 2.39
CBS 160923C00051000 C 09/23/16 51.0 1.99 2.03
CBS 160923C00051500 C 09/23/16 51.5 1.65 1.69
CBS 160923C00052000 C 09/23/16 52.0 1.35 1.38
CBS 160923C00052500 C 09/23/16 52.5 1.08 1.11
CBS 160923C00053000 C 09/23/16 53.0 0.85 0.87
CBS 160923C00053500 C 09/23/16 53.5 0.65 0.68
CBS 160923C00054000 C 09/23/16 54.0 0.49 0.52
CBS 160923C00054500 C 09/23/16 54.5 0.36 0.40
CBS 160923C00055000 C 09/23/16 55.0 0.26 0.30
CBS 160923C00055500 C 09/23/16 55.5 0.18 0.24
CBS 160923C00056000 C 09/23/16 56.0 0.13 0.19
CBS 160923C00056500 C 09/23/16 56.5 0.10 0.18
CBS 160923C00057000 C 09/23/16 57.0 0.07 0.17
CBS 160923C00057500 C 09/23/16 57.5 0.04 0.14
CBS 160923C00058000 C 09/23/16 58.0 0.02 0.13
CBS 160923C00058500 C 09/23/16 58.5 0.01 0.11
CBS 160923C00059000 C 09/23/16 59.0 0.00 0.10
CBS 160923C00059500 C 09/23/16 59.5 0.00 0.10
CBS 160923C00060000 C 09/23/16 60.0 0.00 0.09
CBS 160923C00065000 C 09/23/16 65.0 0.00 0.13
CBS 160923C00070000 C 09/23/16 70.0 0.00 0.13
CBS 160923C00075000 C 09/23/16 75.0 0.00 0.13
CBS 160923P00045000 P 09/23/16 45.0 0.04 0.15
CBS 160923P00045500 P 09/23/16 45.5 0.05 0.15
CBS 160923P00046000 P 09/23/16 46.0 0.06 0.15
CBS 160923P00046500 P 09/23/16 46.5 0.09 0.15
CBS 160923P00047000 P 09/23/16 47.0 0.14 0.18
CBS 160923P00047500 P 09/23/16 47.5 0.18 0.22
CBS 160923P00048000 P 09/23/16 48.0 0.21 0.25
CBS 160923P00048500 P 09/23/16 48.5 0.27 0.30
CBS 160923P00049000 P 09/23/16 49.0 0.33 0.35
CBS 160923P00049500 P 09/23/16 49.5 0.40 0.42
CBS 160923P00050000 P 09/23/16 50.0 0.49 0.52
CBS 160923P00050500 P 09/23/16 50.5 0.61 0.64
CBS 160923P00051000 P 09/23/16 51.0 0.75 0.77
CBS 160923P00051500 P 09/23/16 51.5 0.91 0.94
CBS 160923P00052000 P 09/23/16 52.0 1.11 1.14
CBS 160923P00052500 P 09/23/16 52.5 1.34 1.37
CBS 160923P00053000 P 09/23/16 53.0 1.61 1.64
CBS 160923P00053500 P 09/23/16 53.5 1.90 1.95
CBS 160923P00054000 P 09/23/16 54.0 2.23 2.30
CBS 160923P00054500 P 09/23/16 54.5 2.60 2.69
CBS 160923P00055000 P 09/23/16 55.0 3.00 3.15
CBS 160923P00055500 P 09/23/16 55.5 3.40 3.55
CBS 160923P00056000 P 09/23/16 56.0 3.85 4.00
CBS 160923P00056500 P 09/23/16 56.5 4.30 4.45
CBS 160923P00057000 P 09/23/16 57.0 4.80 4.95
CBS 160923P00057500 P 09/23/16 57.5 5.25 5.45
CBS 160923P00058000 P 09/23/16 58.0 5.75 5.90
CBS 160923P00058500 P 09/23/16 58.5 6.25 6.40
CBS 160923P00059000 P 09/23/16 59.0 6.75 6.90
CBS 160923P00059500 P 09/23/16 59.5 7.20 7.40
CBS 160923P00060000 P 09/23/16 60.0 7.65 8.05
CBS 160923P00065000 P 09/23/16 65.0 10.75 14.25
CBS 160923P00070000 P 09/23/16 70.0 15.75 18.60
CBS 160923P00075000 P 09/23/16 75.0 21.50 23.55
CBS 160930C00045000 C 09/30/16 45.0 7.35 7.55
CBS 160930C00045500 C 09/30/16 45.5 6.85 7.05
CBS 160930C00046000 C 09/30/16 46.0 6.40 6.55
CBS 160930C00046500 C 09/30/16 46.5 5.90 6.05
CBS 160930C00047000 C 09/30/16 47.0 5.40 5.60
CBS 160930C00047500 C 09/30/16 47.5 4.95 5.10
CBS 160930C00048000 C 09/30/16 48.0 4.50 4.65
CBS 160930C00048500 C 09/30/16 48.5 4.00 4.20
CBS 160930C00049000 C 09/30/16 49.0 3.60 3.75
CBS 160930C00049500 C 09/30/16 49.5 3.15 3.35
CBS 160930C00050000 C 09/30/16 50.0 2.85 3.05
CBS 160930C00050500 C 09/30/16 50.5 2.48 2.52
CBS 160930C00051000 C 09/30/16 51.0 2.12 2.17
CBS 160930C00051500 C 09/30/16 51.5 1.79 1.83
CBS 160930C00052000 C 09/30/16 52.0 1.50 1.53
CBS 160930C00052500 C 09/30/16 52.5 1.23 1.26
CBS 160930C00053000 C 09/30/16 53.0 0.99 1.02
CBS 160930C00053500 C 09/30/16 53.5 0.79 0.81
CBS 160930C00054000 C 09/30/16 54.0 0.62 0.64
CBS 160930C00054500 C 09/30/16 54.5 0.47 0.50
CBS 160930C00055000 C 09/30/16 55.0 0.35 0.39
CBS 160930C00055500 C 09/30/16 55.5 0.26 0.30
CBS 160930C00056000 C 09/30/16 56.0 0.19 0.25
CBS 160930C00056500 C 09/30/16 56.5 0.14 0.22
CBS 160930C00057000 C 09/30/16 57.0 0.11 0.21
CBS 160930C00057500 C 09/30/16 57.5 0.09 0.18
CBS 160930C00058000 C 09/30/16 58.0 0.05 0.16
CBS 160930C00058500 C 09/30/16 58.5 0.03 0.14
CBS 160930C00059000 C 09/30/16 59.0 0.02 0.12
CBS 160930C00059500 C 09/30/16 59.5 0.01 0.11
CBS 160930P00045000 P 09/30/16 45.0 0.07 0.16
CBS 160930P00045500 P 09/30/16 45.5 0.08 0.15
CBS 160930P00046000 P 09/30/16 46.0 0.11 0.18
CBS 160930P00046500 P 09/30/16 46.5 0.15 0.21
CBS 160930P00047000 P 09/30/16 47.0 0.19 0.23
CBS 160930P00047500 P 09/30/16 47.5 0.23 0.28
CBS 160930P00048000 P 09/30/16 48.0 0.29 0.33
CBS 160930P00048500 P 09/30/16 48.5 0.35 0.38
CBS 160930P00049000 P 09/30/16 49.0 0.42 0.45
CBS 160930P00049500 P 09/30/16 49.5 0.51 0.54
CBS 160930P00050000 P 09/30/16 50.0 0.61 0.64
CBS 160930P00050500 P 09/30/16 50.5 0.74 0.76
CBS 160930P00051000 P 09/30/16 51.0 0.88 0.91
CBS 160930P00051500 P 09/30/16 51.5 1.06 1.08
CBS 160930P00052000 P 09/30/16 52.0 1.26 1.28
CBS 160930P00052500 P 09/30/16 52.5 1.48 1.52
CBS 160930P00053000 P 09/30/16 53.0 1.74 1.78
CBS 160930P00053500 P 09/30/16 53.5 2.03 2.08
CBS 160930P00054000 P 09/30/16 54.0 2.36 2.41
CBS 160930P00054500 P 09/30/16 54.5 2.72 2.82
CBS 160930P00055000 P 09/30/16 55.0 3.10 3.25
CBS 160930P00055500 P 09/30/16 55.5 3.50 3.65
CBS 160930P00056000 P 09/30/16 56.0 3.90 4.05
CBS 160930P00056500 P 09/30/16 56.5 4.35 4.55
CBS 160930P00057000 P 09/30/16 57.0 4.85 5.00
CBS 160930P00057500 P 09/30/16 57.5 5.30 5.45
CBS 160930P00058000 P 09/30/16 58.0 5.80 5.90
CBS 160930P00058500 P 09/30/16 58.5 6.25 6.40
CBS 160930P00059000 P 09/30/16 59.0 6.75 6.90
CBS 160930P00059500 P 09/30/16 59.5 7.25 7.40
CBS 161021C00027500 C 10/21/16 27.5 24.50 25.45
CBS 161021C00030000 C 10/21/16 30.0 20.70 23.75
CBS 161021C00032500 C 10/21/16 32.5 18.20 21.25
CBS 161021C00035000 C 10/21/16 35.0 17.15 17.75
CBS 161021C00037500 C 10/21/16 37.5 14.25 15.20
CBS 161021C00040000 C 10/21/16 40.0 12.05 13.15
CBS 161021C00042500 C 10/21/16 42.5 9.65 10.60
CBS 161021C00045000 C 10/21/16 45.0 7.25 8.05
CBS 161021C00047500 C 10/21/16 47.5 5.10 5.30
CBS 161021C00050000 C 10/21/16 50.0 3.15 3.25
CBS 161021C00052500 C 10/21/16 52.5 1.62 1.66
CBS 161021C00055000 C 10/21/16 55.0 0.64 0.67
CBS 161021C00057500 C 10/21/16 57.5 0.20 0.23
CBS 161021C00060000 C 10/21/16 60.0 0.06 0.09
CBS 161021C00065000 C 10/21/16 65.0 0.00 0.07
CBS 161021C00070000 C 10/21/16 70.0 0.00 0.06
CBS 161021C00075000 C 10/21/16 75.0 0.00 0.06
CBS 161021P00027500 P 10/21/16 27.5 0.00 0.05
CBS 161021P00030000 P 10/21/16 30.0 0.01 0.06
CBS 161021P00032500 P 10/21/16 32.5 0.01 0.07
CBS 161021P00035000 P 10/21/16 35.0 0.04 0.06
CBS 161021P00037500 P 10/21/16 37.5 0.05 0.07
CBS 161021P00040000 P 10/21/16 40.0 0.08 0.10
CBS 161021P00042500 P 10/21/16 42.5 0.12 0.14
CBS 161021P00045000 P 10/21/16 45.0 0.23 0.25
CBS 161021P00047500 P 10/21/16 47.5 0.45 0.47
CBS 161021P00050000 P 10/21/16 50.0 0.94 0.97
CBS 161021P00052500 P 10/21/16 52.5 1.87 1.90
CBS 161021P00055000 P 10/21/16 55.0 3.35 3.55
CBS 161021P00057500 P 10/21/16 57.5 5.40 5.55
CBS 161021P00060000 P 10/21/16 60.0 7.75 8.10
CBS 161021P00065000 P 10/21/16 65.0 12.05 13.20
CBS 161021P00070000 P 10/21/16 70.0 16.55 18.60
CBS 161021P00075000 P 10/21/16 75.0 21.60 23.60
CBS 161216C00027500 C 12/16/16 27.5 23.85 26.20
CBS 161216C00030000 C 12/16/16 30.0 20.70 24.40
CBS 161216C00032500 C 12/16/16 32.5 18.25 22.00
CBS 161216C00035000 C 12/16/16 35.0 15.75 19.50
CBS 161216C00037500 C 12/16/16 37.5 14.55 15.65
CBS 161216C00040000 C 12/16/16 40.0 12.30 13.35
CBS 161216C00042500 C 12/16/16 42.5 9.90 10.95
CBS 161216C00045000 C 12/16/16 45.0 7.70 8.55
CBS 161216C00047500 C 12/16/16 47.5 5.65 6.20
CBS 161216C00050000 C 12/16/16 50.0 4.00 4.25
CBS 161216C00052500 C 12/16/16 52.5 2.60 2.69
CBS 161216C00055000 C 12/16/16 55.0 1.51 1.54
CBS 161216C00057500 C 12/16/16 57.5 0.80 0.83
CBS 161216C00060000 C 12/16/16 60.0 0.36 0.44
CBS 161216C00062500 C 12/16/16 62.5 0.17 0.30
CBS 161216C00065000 C 12/16/16 65.0 0.06 0.19
CBS 161216C00067500 C 12/16/16 67.5 0.01 0.13
CBS 161216C00070000 C 12/16/16 70.0 0.00 0.11
CBS 161216C00075000 C 12/16/16 75.0 0.00 0.08
CBS 161216C00080000 C 12/16/16 80.0 0.00 0.06
CBS 161216P00027500 P 12/16/16 27.5 0.03 0.10
CBS 161216P00030000 P 12/16/16 30.0 0.05 0.16
CBS 161216P00032500 P 12/16/16 32.5 0.08 0.21
CBS 161216P00035000 P 12/16/16 35.0 0.11 0.24
CBS 161216P00037500 P 12/16/16 37.5 0.17 0.29
CBS 161216P00040000 P 12/16/16 40.0 0.26 0.34
CBS 161216P00042500 P 12/16/16 42.5 0.44 0.52
CBS 161216P00045000 P 12/16/16 45.0 0.73 0.78
CBS 161216P00047500 P 12/16/16 47.5 1.18 1.24
CBS 161216P00050000 P 12/16/16 50.0 1.88 1.94
CBS 161216P00052500 P 12/16/16 52.5 2.92 3.10
CBS 161216P00055000 P 12/16/16 55.0 4.25 4.50
CBS 161216P00057500 P 12/16/16 57.5 5.90 6.35
CBS 161216P00060000 P 12/16/16 60.0 7.40 8.50
CBS 161216P00062500 P 12/16/16 62.5 8.50 11.70
CBS 161216P00065000 P 12/16/16 65.0 11.90 13.20
CBS 161216P00067500 P 12/16/16 67.5 14.15 16.05
CBS 161216P00070000 P 12/16/16 70.0 15.80 18.60
CBS 161216P00075000 P 12/16/16 75.0 20.80 23.60
CBS 161216P00080000 P 12/16/16 80.0 25.75 28.45
CBS 170120C00020000 C 01/20/17 20.0 30.70 34.25
CBS 170120C00022500 C 01/20/17 22.5 28.00 31.70
CBS 170120C00025000 C 01/20/17 25.0 25.55 29.00
CBS 170120C00027500 C 01/20/17 27.5 23.80 25.95
CBS 170120C00030000 C 01/20/17 30.0 20.75 24.45
CBS 170120C00032500 C 01/20/17 32.5 18.10 21.95
CBS 170120C00035000 C 01/20/17 35.0 15.80 19.45
CBS 170120C00037500 C 01/20/17 37.5 14.50 15.75
CBS 170120C00040000 C 01/20/17 40.0 12.10 13.40
CBS 170120C00042500 C 01/20/17 42.5 9.90 11.15
CBS 170120C00045000 C 01/20/17 45.0 7.95 8.55
CBS 170120C00047500 C 01/20/17 47.5 6.10 6.20
CBS 170120C00050000 C 01/20/17 50.0 4.35 4.45
CBS 170120C00052500 C 01/20/17 52.5 2.90 3.10
CBS 170120C00055000 C 01/20/17 55.0 1.80 1.86
CBS 170120C00057500 C 01/20/17 57.5 1.03 1.10
CBS 170120C00060000 C 01/20/17 60.0 0.56 0.64
CBS 170120C00062500 C 01/20/17 62.5 0.29 0.33
CBS 170120C00065000 C 01/20/17 65.0 0.14 0.18
CBS 170120C00067500 C 01/20/17 67.5 0.06 0.10
CBS 170120C00070000 C 01/20/17 70.0 0.03 0.08
CBS 170120C00075000 C 01/20/17 75.0 0.00 0.09
CBS 170120C00080000 C 01/20/17 80.0 0.00 0.07
CBS 170120C00085000 C 01/20/17 85.0 0.00 0.06
CBS 170120C00090000 C 01/20/17 90.0 0.00 0.06
CBS 170120P00020000 P 01/20/17 20.0 0.00 0.06
CBS 170120P00022500 P 01/20/17 22.5 0.04 0.07
CBS 170120P00025000 P 01/20/17 25.0 0.04 0.11
CBS 170120P00027500 P 01/20/17 27.5 0.07 0.09
CBS 170120P00030000 P 01/20/17 30.0 0.10 0.13
CBS 170120P00032500 P 01/20/17 32.5 0.14 0.17
CBS 170120P00035000 P 01/20/17 35.0 0.19 0.24
CBS 170120P00037500 P 01/20/17 37.5 0.29 0.31
CBS 170120P00040000 P 01/20/17 40.0 0.42 0.47
CBS 170120P00042500 P 01/20/17 42.5 0.62 0.65
CBS 170120P00045000 P 01/20/17 45.0 0.95 0.99
CBS 170120P00047500 P 01/20/17 47.5 1.44 1.49
CBS 170120P00050000 P 01/20/17 50.0 2.17 2.25
CBS 170120P00052500 P 01/20/17 52.5 3.20 3.30
CBS 170120P00055000 P 01/20/17 55.0 4.60 4.70
CBS 170120P00057500 P 01/20/17 57.5 6.30 6.45
CBS 170120P00060000 P 01/20/17 60.0 8.15 8.70
CBS 170120P00062500 P 01/20/17 62.5 9.95 10.95
CBS 170120P00065000 P 01/20/17 65.0 12.25 13.35
CBS 170120P00067500 P 01/20/17 67.5 14.70 15.70
CBS 170120P00070000 P 01/20/17 70.0 15.80 19.10
CBS 170120P00075000 P 01/20/17 75.0 20.90 23.25
CBS 170120P00080000 P 01/20/17 80.0 25.80 28.30
CBS 170120P00085000 P 01/20/17 85.0 30.75 33.30
CBS 170120P00090000 P 01/20/17 90.0 35.75 38.35
CBS 170317C00027500 C 03/17/17 27.5 24.20 26.35
CBS 170317C00030000 C 03/17/17 30.0 22.05 23.40
CBS 170317C00032500 C 03/17/17 32.5 19.70 20.90
CBS 170317C00035000 C 03/17/17 35.0 17.10 18.50
CBS 170317C00037500 C 03/17/17 37.5 14.80 16.10
CBS 170317C00040000 C 03/17/17 40.0 12.65 13.95
CBS 170317C00042500 C 03/17/17 42.5 10.45 11.35
CBS 170317C00045000 C 03/17/17 45.0 8.25 9.00
CBS 170317C00047500 C 03/17/17 47.5 6.50 7.10
CBS 170317C00050000 C 03/17/17 50.0 4.90 5.25
CBS 170317C00052500 C 03/17/17 52.5 3.60 3.80
CBS 170317C00055000 C 03/17/17 55.0 2.43 2.64
CBS 170317C00057500 C 03/17/17 57.5 1.58 1.75
CBS 170317C00060000 C 03/17/17 60.0 0.99 1.13
CBS 170317C00062500 C 03/17/17 62.5 0.56 0.71
CBS 170317C00065000 C 03/17/17 65.0 0.31 0.53
CBS 170317C00070000 C 03/17/17 70.0 0.08 0.25
CBS 170317C00075000 C 03/17/17 75.0 0.00 0.16
CBS 170317C00080000 C 03/17/17 80.0 0.00 0.10
CBS 170317C00085000 C 03/17/17 85.0 0.00 0.07
CBS 170317P00027500 P 03/17/17 27.5 0.11 0.29
CBS 170317P00030000 P 03/17/17 30.0 0.16 0.33
CBS 170317P00032500 P 03/17/17 32.5 0.22 0.39
CBS 170317P00035000 P 03/17/17 35.0 0.30 0.49
CBS 170317P00037500 P 03/17/17 37.5 0.43 0.64
CBS 170317P00040000 P 03/17/17 40.0 0.63 0.87
CBS 170317P00042500 P 03/17/17 42.5 0.91 1.11
CBS 170317P00045000 P 03/17/17 45.0 1.41 1.53
CBS 170317P00047500 P 03/17/17 47.5 2.04 2.19
CBS 170317P00050000 P 03/17/17 50.0 2.89 3.05
CBS 170317P00052500 P 03/17/17 52.5 3.95 4.20
CBS 170317P00055000 P 03/17/17 55.0 5.10 5.55
CBS 170317P00057500 P 03/17/17 57.5 6.75 7.25
CBS 170317P00060000 P 03/17/17 60.0 8.60 9.15
CBS 170317P00062500 P 03/17/17 62.5 10.30 11.35
CBS 170317P00065000 P 03/17/17 65.0 12.55 13.50
CBS 170317P00070000 P 03/17/17 70.0 17.25 18.45
CBS 170317P00075000 P 03/17/17 75.0 21.70 23.15
CBS 170317P00080000 P 03/17/17 80.0 25.75 28.35
CBS 170317P00085000 P 03/17/17 85.0 30.85 33.65
CBS 180119C00022500 C 01/19/18 22.5 27.70 31.40
CBS 180119C00025000 C 01/19/18 25.0 26.30 29.15
CBS 180119C00027500 C 01/19/18 27.5 23.00 27.35
CBS 180119C00030000 C 01/19/18 30.0 21.00 25.00
CBS 180119C00032500 C 01/19/18 32.5 18.50 22.35
CBS 180119C00035000 C 01/19/18 35.0 16.90 19.30
CBS 180119C00037500 C 01/19/18 37.5 14.80 17.25
CBS 180119C00040000 C 01/19/18 40.0 13.80 14.85
CBS 180119C00042500 C 01/19/18 42.5 11.80 13.00
CBS 180119C00045000 C 01/19/18 45.0 10.15 11.20
CBS 180119C00047500 C 01/19/18 47.5 8.60 9.60
CBS 180119C00050000 C 01/19/18 50.0 7.15 8.10
CBS 180119C00052500 C 01/19/18 52.5 5.90 6.60
CBS 180119C00055000 C 01/19/18 55.0 4.75 5.60
CBS 180119C00057500 C 01/19/18 57.5 3.75 4.35
CBS 180119C00060000 C 01/19/18 60.0 3.00 3.70
CBS 180119C00062500 C 01/19/18 62.5 2.25 2.68
CBS 180119C00065000 C 01/19/18 65.0 1.79 2.09
CBS 180119C00067500 C 01/19/18 67.5 1.35 1.61
CBS 180119C00070000 C 01/19/18 70.0 1.00 1.22
CBS 180119C00075000 C 01/19/18 75.0 0.49 0.86
CBS 180119C00080000 C 01/19/18 80.0 0.21 0.55
CBS 180119C00085000 C 01/19/18 85.0 0.08 0.39
CBS 180119P00022500 P 01/19/18 22.5 0.23 0.56
CBS 180119P00025000 P 01/19/18 25.0 0.34 0.57
CBS 180119P00027500 P 01/19/18 27.5 0.47 0.80
CBS 180119P00030000 P 01/19/18 30.0 0.65 0.98
CBS 180119P00032500 P 01/19/18 32.5 0.86 1.21
CBS 180119P00035000 P 01/19/18 35.0 1.15 1.51
CBS 180119P00037500 P 01/19/18 37.5 1.53 1.92
CBS 180119P00040000 P 01/19/18 40.0 2.00 2.41
CBS 180119P00042500 P 01/19/18 42.5 2.59 3.05
CBS 180119P00045000 P 01/19/18 45.0 3.25 3.80
CBS 180119P00047500 P 01/19/18 47.5 4.10 4.65
CBS 180119P00050000 P 01/19/18 50.0 5.10 5.70
CBS 180119P00052500 P 01/19/18 52.5 6.20 6.90
CBS 180119P00055000 P 01/19/18 55.0 7.55 8.20
CBS 180119P00057500 P 01/19/18 57.5 9.05 9.75
CBS 180119P00060000 P 01/19/18 60.0 10.55 11.40
CBS 180119P00062500 P 01/19/18 62.5 12.35 13.15
CBS 180119P00065000 P 01/19/18 65.0 14.25 15.15
CBS 180119P00067500 P 01/19/18 67.5 16.20 17.25
CBS 180119P00070000 P 01/19/18 70.0 18.35 19.35
CBS 180119P00075000 P 01/19/18 75.0 21.90 23.90
CBS 180119P00080000 P 01/19/18 80.0 25.90 28.70
CBS 180119P00085000 P 01/19/18 85.0 30.70 35.00

OPRA data is delayed 15 minutes.