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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-08-07)Premium Content

Cbs Corp (CBS)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBS 150904C00036500 C 09/04/15 36.5 8.95 9.55
CBS 150904C00037000 C 09/04/15 37.0 8.45 9.05
CBS 150904C00037500 C 09/04/15 37.5 7.95 8.55
CBS 150904C00038000 C 09/04/15 38.0 7.45 8.05
CBS 150904C00038500 C 09/04/15 38.5 6.95 7.55
CBS 150904C00039000 C 09/04/15 39.0 6.45 7.05
CBS 150904C00039500 C 09/04/15 39.5 5.95 6.55
CBS 150904C00040000 C 09/04/15 40.0 5.45 6.05
CBS 150904C00040500 C 09/04/15 40.5 4.95 5.55
CBS 150904C00041000 C 09/04/15 41.0 4.50 5.05
CBS 150904C00041500 C 09/04/15 41.5 4.00 4.60
CBS 150904C00042000 C 09/04/15 42.0 3.55 4.10
CBS 150904C00042500 C 09/04/15 42.5 3.05 3.65
CBS 150904C00043000 C 09/04/15 43.0 2.70 3.15
CBS 150904C00043500 C 09/04/15 43.5 2.38 2.56
CBS 150904C00044000 C 09/04/15 44.0 2.00 2.23
CBS 150904C00044500 C 09/04/15 44.5 1.61 1.81
CBS 150904C00045000 C 09/04/15 45.0 1.25 1.38
CBS 150904C00045500 C 09/04/15 45.5 0.97 1.05
CBS 150904C00046000 C 09/04/15 46.0 0.72 0.78
CBS 150904C00046500 C 09/04/15 46.5 0.51 0.56
CBS 150904C00047000 C 09/04/15 47.0 0.36 0.40
CBS 150904C00047500 C 09/04/15 47.5 0.24 0.29
CBS 150904C00048000 C 09/04/15 48.0 0.17 0.21
CBS 150904C00048500 C 09/04/15 48.5 0.12 0.15
CBS 150904C00049000 C 09/04/15 49.0 0.08 0.12
CBS 150904C00049500 C 09/04/15 49.5 0.06 0.09
CBS 150904C00050000 C 09/04/15 50.0 0.04 0.07
CBS 150904C00050500 C 09/04/15 50.5 0.03 0.06
CBS 150904C00051000 C 09/04/15 51.0 0.02 0.05
CBS 150904C00051500 C 09/04/15 51.5 0.01 0.06
CBS 150904C00052000 C 09/04/15 52.0 0.01 0.06
CBS 150904C00052500 C 09/04/15 52.5 0.01 0.06
CBS 150904C00053000 C 09/04/15 53.0 0.01 0.05
CBS 150904C00053500 C 09/04/15 53.5 0.01 0.06
CBS 150904C00054000 C 09/04/15 54.0 0.00 0.05
CBS 150904C00054500 C 09/04/15 54.5 0.00 0.07
CBS 150904C00055000 C 09/04/15 55.0 0.00 0.05
CBS 150904C00055500 C 09/04/15 55.5 0.00 0.29
CBS 150904C00056000 C 09/04/15 56.0 0.00 0.19
CBS 150904C00056500 C 09/04/15 56.5 0.00 0.30
CBS 150904C00057000 C 09/04/15 57.0 0.00 0.13
CBS 150904C00057500 C 09/04/15 57.5 0.00 0.14
CBS 150904C00058000 C 09/04/15 58.0 0.00 0.30
CBS 150904C00058500 C 09/04/15 58.5 0.00 0.30
CBS 150904C00059000 C 09/04/15 59.0 0.00 0.30
CBS 150904C00059500 C 09/04/15 59.5 0.00 0.30
CBS 150904C00060000 C 09/04/15 60.0 0.00 0.30
CBS 150904C00060500 C 09/04/15 60.5 0.00 0.29
CBS 150904C00061000 C 09/04/15 61.0 0.00 0.29
CBS 150904C00061500 C 09/04/15 61.5 0.00 0.29
CBS 150904C00062000 C 09/04/15 62.0 0.00 0.29
CBS 150904C00065000 C 09/04/15 65.0 0.00 0.50
CBS 150904P00036500 P 09/04/15 36.5 0.01 0.10
CBS 150904P00037000 P 09/04/15 37.0 0.01 0.06
CBS 150904P00037500 P 09/04/15 37.5 0.01 0.04
CBS 150904P00038000 P 09/04/15 38.0 0.02 0.11
CBS 150904P00038500 P 09/04/15 38.5 0.02 0.10
CBS 150904P00039000 P 09/04/15 39.0 0.02 0.11
CBS 150904P00039500 P 09/04/15 39.5 0.03 0.10
CBS 150904P00040000 P 09/04/15 40.0 0.04 0.10
CBS 150904P00040500 P 09/04/15 40.5 0.04 0.08
CBS 150904P00041000 P 09/04/15 41.0 0.05 0.08
CBS 150904P00041500 P 09/04/15 41.5 0.07 0.10
CBS 150904P00042000 P 09/04/15 42.0 0.09 0.13
CBS 150904P00042500 P 09/04/15 42.5 0.12 0.15
CBS 150904P00043000 P 09/04/15 43.0 0.16 0.19
CBS 150904P00043500 P 09/04/15 43.5 0.21 0.25
CBS 150904P00044000 P 09/04/15 44.0 0.29 0.33
CBS 150904P00044500 P 09/04/15 44.5 0.39 0.44
CBS 150904P00045000 P 09/04/15 45.0 0.53 0.58
CBS 150904P00045500 P 09/04/15 45.5 0.71 0.77
CBS 150904P00046000 P 09/04/15 46.0 0.94 1.03
CBS 150904P00046500 P 09/04/15 46.5 1.23 1.38
CBS 150904P00047000 P 09/04/15 47.0 1.56 1.75
CBS 150904P00047500 P 09/04/15 47.5 1.94 2.19
CBS 150904P00048000 P 09/04/15 48.0 2.30 2.71
CBS 150904P00048500 P 09/04/15 48.5 2.75 3.20
CBS 150904P00049000 P 09/04/15 49.0 3.10 3.70
CBS 150904P00049500 P 09/04/15 49.5 3.60 4.20
CBS 150904P00050000 P 09/04/15 50.0 4.20 4.65
CBS 150904P00050500 P 09/04/15 50.5 4.55 5.15
CBS 150904P00051000 P 09/04/15 51.0 5.05 5.65
CBS 150904P00051500 P 09/04/15 51.5 5.55 6.20
CBS 150904P00052000 P 09/04/15 52.0 6.05 6.75
CBS 150904P00052500 P 09/04/15 52.5 6.55 7.25
CBS 150904P00053000 P 09/04/15 53.0 7.05 7.75
CBS 150904P00053500 P 09/04/15 53.5 7.55 8.20
CBS 150904P00054000 P 09/04/15 54.0 8.05 8.75
CBS 150904P00054500 P 09/04/15 54.5 8.55 9.10
CBS 150904P00055000 P 09/04/15 55.0 8.70 9.75
CBS 150904P00055500 P 09/04/15 55.5 9.55 10.10
CBS 150904P00056000 P 09/04/15 56.0 10.05 10.60
CBS 150904P00056500 P 09/04/15 56.5 10.55 11.10
CBS 150904P00057000 P 09/04/15 57.0 11.05 11.60
CBS 150904P00057500 P 09/04/15 57.5 11.55 12.10
CBS 150904P00058000 P 09/04/15 58.0 12.05 12.60
CBS 150904P00058500 P 09/04/15 58.5 12.55 13.10
CBS 150904P00059000 P 09/04/15 59.0 13.05 13.60
CBS 150904P00059500 P 09/04/15 59.5 13.50 14.10
CBS 150904P00060000 P 09/04/15 60.0 14.00 14.60
CBS 150904P00060500 P 09/04/15 60.5 14.50 15.10
CBS 150904P00061000 P 09/04/15 61.0 15.00 15.60
CBS 150904P00061500 P 09/04/15 61.5 15.50 16.10
CBS 150904P00062000 P 09/04/15 62.0 16.00 16.60
CBS 150904P00065000 P 09/04/15 65.0 19.00 19.60
CBS 150911C00037000 C 09/11/15 37.0 8.45 9.05
CBS 150911C00038000 C 09/11/15 38.0 7.45 8.05
CBS 150911C00039000 C 09/11/15 39.0 6.50 7.05
CBS 150911C00040000 C 09/11/15 40.0 5.50 6.10
CBS 150911C00040500 C 09/11/15 40.5 5.00 5.60
CBS 150911C00041000 C 09/11/15 41.0 4.55 5.10
CBS 150911C00041500 C 09/11/15 41.5 4.05 4.65
CBS 150911C00042000 C 09/11/15 42.0 3.60 4.20
CBS 150911C00042500 C 09/11/15 42.5 3.15 3.70
CBS 150911C00043000 C 09/11/15 43.0 2.92 3.15
CBS 150911C00043500 C 09/11/15 43.5 2.57 2.70
CBS 150911C00044000 C 09/11/15 44.0 2.19 2.30
CBS 150911C00044500 C 09/11/15 44.5 1.82 1.94
CBS 150911C00045000 C 09/11/15 45.0 1.34 1.60
CBS 150911C00045500 C 09/11/15 45.5 0.91 1.28
CBS 150911C00046000 C 09/11/15 46.0 0.95 1.03
CBS 150911C00046500 C 09/11/15 46.5 0.71 0.80
CBS 150911C00047000 C 09/11/15 47.0 0.55 0.61
CBS 150911C00047500 C 09/11/15 47.5 0.40 0.48
CBS 150911C00048000 C 09/11/15 48.0 0.30 0.36
CBS 150911C00048500 C 09/11/15 48.5 0.23 0.28
CBS 150911C00049000 C 09/11/15 49.0 0.13 0.22
CBS 150911C00049500 C 09/11/15 49.5 0.11 0.17
CBS 150911C00050000 C 09/11/15 50.0 0.07 0.13
CBS 150911C00050500 C 09/11/15 50.5 0.02 0.13
CBS 150911C00051000 C 09/11/15 51.0 0.03 0.10
CBS 150911C00051500 C 09/11/15 51.5 0.03 0.09
CBS 150911C00052000 C 09/11/15 52.0 0.04 0.08
CBS 150911C00052500 C 09/11/15 52.5 0.02 0.07
CBS 150911C00053000 C 09/11/15 53.0 0.02 0.09
CBS 150911C00053500 C 09/11/15 53.5 0.02 0.07
CBS 150911C00054000 C 09/11/15 54.0 0.02 0.06
CBS 150911C00054500 C 09/11/15 54.5 0.02 0.13
CBS 150911C00055000 C 09/11/15 55.0 0.02 0.09
CBS 150911C00055500 C 09/11/15 55.5 0.01 0.37
CBS 150911C00056000 C 09/11/15 56.0 0.01 0.27
CBS 150911C00056500 C 09/11/15 56.5 0.01 0.26
CBS 150911C00057000 C 09/11/15 57.0 0.01 0.36
CBS 150911C00057500 C 09/11/15 57.5 0.01 0.13
CBS 150911C00058000 C 09/11/15 58.0 0.01 0.25
CBS 150911C00058500 C 09/11/15 58.5 0.00 0.50
CBS 150911C00059000 C 09/11/15 59.0 0.00 0.50
CBS 150911C00059500 C 09/11/15 59.5 0.00 0.50
CBS 150911C00060000 C 09/11/15 60.0 0.00 0.12
CBS 150911C00060500 C 09/11/15 60.5 0.00 0.50
CBS 150911C00061000 C 09/11/15 61.0 0.00 0.50
CBS 150911C00061500 C 09/11/15 61.5 0.00 0.50
CBS 150911C00062000 C 09/11/15 62.0 0.00 0.50
CBS 150911C00065000 C 09/11/15 65.0 0.00 0.36
CBS 150911P00037000 P 09/11/15 37.0 0.04 0.13
CBS 150911P00038000 P 09/11/15 38.0 0.05 0.22
CBS 150911P00039000 P 09/11/15 39.0 0.08 0.21
CBS 150911P00040000 P 09/11/15 40.0 0.04 0.29
CBS 150911P00040500 P 09/11/15 40.5 0.03 0.29
CBS 150911P00041000 P 09/11/15 41.0 0.07 0.31
CBS 150911P00041500 P 09/11/15 41.5 0.15 0.50
CBS 150911P00042000 P 09/11/15 42.0 0.19 0.36
CBS 150911P00042500 P 09/11/15 42.5 0.28 0.33
CBS 150911P00043000 P 09/11/15 43.0 0.35 0.39
CBS 150911P00043500 P 09/11/15 43.5 0.44 0.49
CBS 150911P00044000 P 09/11/15 44.0 0.55 0.61
CBS 150911P00044500 P 09/11/15 44.5 0.69 0.76
CBS 150911P00045000 P 09/11/15 45.0 0.86 0.92
CBS 150911P00045500 P 09/11/15 45.5 1.05 1.14
CBS 150911P00046000 P 09/11/15 46.0 1.30 1.70
CBS 150911P00046500 P 09/11/15 46.5 1.57 1.74
CBS 150911P00047000 P 09/11/15 47.0 1.90 2.00
CBS 150911P00047500 P 09/11/15 47.5 2.26 2.55
CBS 150911P00048000 P 09/11/15 48.0 2.61 3.10
CBS 150911P00048500 P 09/11/15 48.5 2.93 3.50
CBS 150911P00049000 P 09/11/15 49.0 3.35 3.85
CBS 150911P00049500 P 09/11/15 49.5 3.80 4.40
CBS 150911P00050000 P 09/11/15 50.0 4.25 4.85
CBS 150911P00050500 P 09/11/15 50.5 4.75 5.35
CBS 150911P00051000 P 09/11/15 51.0 5.25 5.80
CBS 150911P00051500 P 09/11/15 51.5 5.70 6.40
CBS 150911P00052000 P 09/11/15 52.0 6.20 6.85
CBS 150911P00052500 P 09/11/15 52.5 6.70 7.30
CBS 150911P00053000 P 09/11/15 53.0 7.20 7.80
CBS 150911P00053500 P 09/11/15 53.5 7.70 8.25
CBS 150911P00054000 P 09/11/15 54.0 8.20 8.75
CBS 150911P00054500 P 09/11/15 54.5 8.70 9.25
CBS 150911P00055000 P 09/11/15 55.0 9.20 9.75
CBS 150911P00055500 P 09/11/15 55.5 9.70 10.25
CBS 150911P00056000 P 09/11/15 56.0 10.20 10.75
CBS 150911P00056500 P 09/11/15 56.5 10.70 11.25
CBS 150911P00057000 P 09/11/15 57.0 11.20 11.75
CBS 150911P00057500 P 09/11/15 57.5 11.70 12.25
CBS 150911P00058000 P 09/11/15 58.0 12.20 12.75
CBS 150911P00058500 P 09/11/15 58.5 12.70 13.25
CBS 150911P00059000 P 09/11/15 59.0 13.20 13.75
CBS 150911P00059500 P 09/11/15 59.5 13.70 14.25
CBS 150911P00060000 P 09/11/15 60.0 14.20 14.75
CBS 150911P00060500 P 09/11/15 60.5 14.70 15.25
CBS 150911P00061000 P 09/11/15 61.0 15.20 15.75
CBS 150911P00061500 P 09/11/15 61.5 15.65 16.25
CBS 150911P00062000 P 09/11/15 62.0 16.15 16.75
CBS 150911P00065000 P 09/11/15 65.0 19.15 19.75
CBS 150918C00030000 C 09/18/15 30.0 14.50 16.25
CBS 150918C00032500 C 09/18/15 32.5 12.00 13.80
CBS 150918C00035000 C 09/18/15 35.0 9.30 12.10
CBS 150918C00037500 C 09/18/15 37.5 7.45 8.75
CBS 150918C00038000 C 09/18/15 38.0 7.50 8.05
CBS 150918C00038500 C 09/18/15 38.5 7.00 7.55
CBS 150918C00039000 C 09/18/15 39.0 6.50 7.10
CBS 150918C00039500 C 09/18/15 39.5 6.00 6.60
CBS 150918C00040000 C 09/18/15 40.0 5.55 6.10
CBS 150918C00040500 C 09/18/15 40.5 4.95 5.65
CBS 150918C00041000 C 09/18/15 41.0 4.60 5.20
CBS 150918C00041500 C 09/18/15 41.5 4.15 4.75
CBS 150918C00042000 C 09/18/15 42.0 3.95 4.25
CBS 150918C00042500 C 09/18/15 42.5 3.45 3.70
CBS 150918C00043000 C 09/18/15 43.0 3.15 3.40
CBS 150918C00043500 C 09/18/15 43.5 2.71 2.90
CBS 150918C00044000 C 09/18/15 44.0 2.39 2.50
CBS 150918C00044500 C 09/18/15 44.5 2.00 2.18
CBS 150918C00045000 C 09/18/15 45.0 1.74 1.84
CBS 150918C00045500 C 09/18/15 45.5 1.48 1.56
CBS 150918C00046000 C 09/18/15 46.0 1.24 1.26
CBS 150918C00046500 C 09/18/15 46.5 1.00 1.05
CBS 150918C00047000 C 09/18/15 47.0 0.81 0.86
CBS 150918C00047500 C 09/18/15 47.5 0.64 0.69
CBS 150918C00048000 C 09/18/15 48.0 0.51 0.56
CBS 150918C00048500 C 09/18/15 48.5 0.40 0.44
CBS 150918C00049000 C 09/18/15 49.0 0.31 0.35
CBS 150918C00049500 C 09/18/15 49.5 0.24 0.28
CBS 150918C00050000 C 09/18/15 50.0 0.19 0.22
CBS 150918C00050500 C 09/18/15 50.5 0.15 0.18
CBS 150918C00051000 C 09/18/15 51.0 0.12 0.15
CBS 150918C00051500 C 09/18/15 51.5 0.09 0.13
CBS 150918C00052000 C 09/18/15 52.0 0.07 0.11
CBS 150918C00052500 C 09/18/15 52.5 0.06 0.09
CBS 150918C00053000 C 09/18/15 53.0 0.05 0.08
CBS 150918C00053500 C 09/18/15 53.5 0.04 0.07
CBS 150918C00054000 C 09/18/15 54.0 0.03 0.10
CBS 150918C00054500 C 09/18/15 54.5 0.03 0.06
CBS 150918C00055000 C 09/18/15 55.0 0.03 0.05
CBS 150918C00055500 C 09/18/15 55.5 0.02 0.18
CBS 150918C00056000 C 09/18/15 56.0 0.02 0.13
CBS 150918C00056500 C 09/18/15 56.5 0.02 0.13
CBS 150918C00057000 C 09/18/15 57.0 0.02 0.18
CBS 150918C00057500 C 09/18/15 57.5 0.02 0.09
CBS 150918C00058000 C 09/18/15 58.0 0.01 0.13
CBS 150918C00058500 C 09/18/15 58.5 0.01 0.26
CBS 150918C00059000 C 09/18/15 59.0 0.01 0.31
CBS 150918C00059500 C 09/18/15 59.5 0.01 0.29
CBS 150918C00060000 C 09/18/15 60.0 0.01 0.05
CBS 150918C00060500 C 09/18/15 60.5 0.01 0.30
CBS 150918C00061000 C 09/18/15 61.0 0.00 0.17
CBS 150918C00061500 C 09/18/15 61.5 0.00 0.31
CBS 150918C00062000 C 09/18/15 62.0 0.00 0.37
CBS 150918C00062500 C 09/18/15 62.5 0.00 0.01
CBS 150918C00063000 C 09/18/15 63.0 0.00 0.31
CBS 150918C00063500 C 09/18/15 63.5 0.00 0.31
CBS 150918C00064000 C 09/18/15 64.0 0.00 0.31
CBS 150918C00064500 C 09/18/15 64.5 0.00 0.31
CBS 150918C00065000 C 09/18/15 65.0 0.00 0.15
CBS 150918C00067500 C 09/18/15 67.5 0.00 0.24
CBS 150918C00070000 C 09/18/15 70.0 0.00 0.30
CBS 150918C00075000 C 09/18/15 75.0 0.00 0.29
CBS 150918C00080000 C 09/18/15 80.0 0.00 0.29
CBS 150918C00085000 C 09/18/15 85.0 0.00 0.50
CBS 150918P00030000 P 09/18/15 30.0 0.01 0.27
CBS 150918P00032500 P 09/18/15 32.5 0.02 0.12
CBS 150918P00035000 P 09/18/15 35.0 0.04 0.07
CBS 150918P00037500 P 09/18/15 37.5 0.09 0.12
CBS 150918P00038000 P 09/18/15 38.0 0.10 0.13
CBS 150918P00038500 P 09/18/15 38.5 0.12 0.15
CBS 150918P00039000 P 09/18/15 39.0 0.14 0.16
CBS 150918P00039500 P 09/18/15 39.5 0.16 0.19
CBS 150918P00040000 P 09/18/15 40.0 0.18 0.22
CBS 150918P00040500 P 09/18/15 40.5 0.22 0.25
CBS 150918P00041000 P 09/18/15 41.0 0.26 0.29
CBS 150918P00041500 P 09/18/15 41.5 0.32 0.35
CBS 150918P00042000 P 09/18/15 42.0 0.38 0.42
CBS 150918P00042500 P 09/18/15 42.5 0.46 0.50
CBS 150918P00043000 P 09/18/15 43.0 0.55 0.60
CBS 150918P00043500 P 09/18/15 43.5 0.67 0.71
CBS 150918P00044000 P 09/18/15 44.0 0.80 0.86
CBS 150918P00044500 P 09/18/15 44.5 0.96 1.02
CBS 150918P00045000 P 09/18/15 45.0 1.13 1.21
CBS 150918P00045500 P 09/18/15 45.5 1.34 1.41
CBS 150918P00046000 P 09/18/15 46.0 1.58 1.69
CBS 150918P00046500 P 09/18/15 46.5 1.84 1.95
CBS 150918P00047000 P 09/18/15 47.0 2.16 2.81
CBS 150918P00047500 P 09/18/15 47.5 2.47 2.88
CBS 150918P00048000 P 09/18/15 48.0 2.83 3.20
CBS 150918P00048500 P 09/18/15 48.5 3.20 3.35
CBS 150918P00049000 P 09/18/15 49.0 3.55 4.05
CBS 150918P00049500 P 09/18/15 49.5 3.95 4.50
CBS 150918P00050000 P 09/18/15 50.0 4.50 4.90
CBS 150918P00050500 P 09/18/15 50.5 4.80 5.40
CBS 150918P00051000 P 09/18/15 51.0 5.30 5.85
CBS 150918P00051500 P 09/18/15 51.5 5.75 6.35
CBS 150918P00052000 P 09/18/15 52.0 6.25 6.80
CBS 150918P00052500 P 09/18/15 52.5 6.70 7.30
CBS 150918P00053000 P 09/18/15 53.0 7.20 7.80
CBS 150918P00053500 P 09/18/15 53.5 7.70 8.30
CBS 150918P00054000 P 09/18/15 54.0 8.20 8.80
CBS 150918P00054500 P 09/18/15 54.5 8.70 9.25
CBS 150918P00055000 P 09/18/15 55.0 9.20 9.75
CBS 150918P00055500 P 09/18/15 55.5 9.70 10.25
CBS 150918P00056000 P 09/18/15 56.0 10.20 10.75
CBS 150918P00056500 P 09/18/15 56.5 10.70 11.25
CBS 150918P00057000 P 09/18/15 57.0 11.20 11.75
CBS 150918P00057500 P 09/18/15 57.5 11.65 12.25
CBS 150918P00058000 P 09/18/15 58.0 12.20 12.75
CBS 150918P00058500 P 09/18/15 58.5 12.65 13.25
CBS 150918P00059000 P 09/18/15 59.0 13.15 13.75
CBS 150918P00059500 P 09/18/15 59.5 13.65 14.25
CBS 150918P00060000 P 09/18/15 60.0 14.20 14.75
CBS 150918P00060500 P 09/18/15 60.5 14.65 15.25
CBS 150918P00061000 P 09/18/15 61.0 15.15 15.75
CBS 150918P00061500 P 09/18/15 61.5 15.65 16.25
CBS 150918P00062000 P 09/18/15 62.0 16.15 16.75
CBS 150918P00062500 P 09/18/15 62.5 16.65 17.25
CBS 150918P00063000 P 09/18/15 63.0 17.15 17.75
CBS 150918P00063500 P 09/18/15 63.5 17.65 18.25
CBS 150918P00064000 P 09/18/15 64.0 18.15 18.75
CBS 150918P00064500 P 09/18/15 64.5 18.65 19.25
CBS 150918P00065000 P 09/18/15 65.0 19.15 19.75
CBS 150918P00067500 P 09/18/15 67.5 21.65 22.25
CBS 150918P00070000 P 09/18/15 70.0 22.80 25.05
CBS 150918P00075000 P 09/18/15 75.0 27.80 31.35
CBS 150918P00080000 P 09/18/15 80.0 32.80 36.15
CBS 150918P00085000 P 09/18/15 85.0 37.75 41.10
CBS 150925C00030000 C 09/25/15 30.0 15.45 16.05
CBS 150925C00035000 C 09/25/15 35.0 10.45 11.05
CBS 150925C00040000 C 09/25/15 40.0 5.60 6.20
CBS 150925C00040500 C 09/25/15 40.5 5.15 5.75
CBS 150925C00041000 C 09/25/15 41.0 4.70 5.30
CBS 150925C00041500 C 09/25/15 41.5 4.25 4.85
CBS 150925C00042000 C 09/25/15 42.0 3.85 4.40
CBS 150925C00042500 C 09/25/15 42.5 3.40 4.05
CBS 150925C00043000 C 09/25/15 43.0 2.98 3.65
CBS 150925C00043500 C 09/25/15 43.5 2.80 3.25
CBS 150925C00044000 C 09/25/15 44.0 2.44 2.89
CBS 150925C00044500 C 09/25/15 44.5 2.09 2.53
CBS 150925C00045000 C 09/25/15 45.0 1.77 2.05
CBS 150925C00045500 C 09/25/15 45.5 1.65 1.76
CBS 150925C00046000 C 09/25/15 46.0 1.41 1.50
CBS 150925C00046500 C 09/25/15 46.5 1.16 1.29
CBS 150925C00047000 C 09/25/15 47.0 1.00 1.05
CBS 150925C00047500 C 09/25/15 47.5 0.70 1.01
CBS 150925C00048000 C 09/25/15 48.0 0.58 0.87
CBS 150925C00048500 C 09/25/15 48.5 0.47 0.75
CBS 150925C00049000 C 09/25/15 49.0 0.38 0.64
CBS 150925C00049500 C 09/25/15 49.5 0.32 0.57
CBS 150925C00050000 C 09/25/15 50.0 0.29 0.39
CBS 150925C00050500 C 09/25/15 50.5 0.11 0.50
CBS 150925C00051000 C 09/25/15 51.0 0.14 0.50
CBS 150925C00051500 C 09/25/15 51.5 0.11 0.50
CBS 150925C00052000 C 09/25/15 52.0 0.05 0.32
CBS 150925C00052500 C 09/25/15 52.5 0.08 0.50
CBS 150925C00053000 C 09/25/15 53.0 0.07 0.50
CBS 150925C00053500 C 09/25/15 53.5 0.03 0.50
CBS 150925C00054000 C 09/25/15 54.0 0.02 0.49
CBS 150925C00054500 C 09/25/15 54.5 0.05 0.50
CBS 150925C00055000 C 09/25/15 55.0 0.04 0.50
CBS 150925C00055500 C 09/25/15 55.5 0.05 0.50
CBS 150925C00056000 C 09/25/15 56.0 0.05 0.50
CBS 150925C00056500 C 09/25/15 56.5 0.03 0.50
CBS 150925C00057000 C 09/25/15 57.0 0.04 0.50
CBS 150925C00057500 C 09/25/15 57.5 0.04 0.50
CBS 150925C00058000 C 09/25/15 58.0 0.04 0.48
CBS 150925C00058500 C 09/25/15 58.5 0.03 0.50
CBS 150925C00059000 C 09/25/15 59.0 0.02 0.50
CBS 150925C00060000 C 09/25/15 60.0 0.03 0.26
CBS 150925C00061000 C 09/25/15 61.0 0.02 0.50
CBS 150925C00062000 C 09/25/15 62.0 0.02 0.50
CBS 150925C00065000 C 09/25/15 65.0 0.01 0.32
CBS 150925P00030000 P 09/25/15 30.0 0.01 0.13
CBS 150925P00035000 P 09/25/15 35.0 0.08 0.24
CBS 150925P00040000 P 09/25/15 40.0 0.24 0.57
CBS 150925P00040500 P 09/25/15 40.5 0.30 0.67
CBS 150925P00041000 P 09/25/15 41.0 0.35 0.74
CBS 150925P00041500 P 09/25/15 41.5 0.42 0.60
CBS 150925P00042000 P 09/25/15 42.0 0.49 0.84
CBS 150925P00042500 P 09/25/15 42.5 0.61 0.66
CBS 150925P00043000 P 09/25/15 43.0 0.72 0.77
CBS 150925P00043500 P 09/25/15 43.5 0.84 0.90
CBS 150925P00044000 P 09/25/15 44.0 0.99 1.03
CBS 150925P00044500 P 09/25/15 44.5 1.15 1.21
CBS 150925P00045000 P 09/25/15 45.0 1.33 1.41
CBS 150925P00045500 P 09/25/15 45.5 1.53 1.66
CBS 150925P00046000 P 09/25/15 46.0 1.77 2.02
CBS 150925P00046500 P 09/25/15 46.5 2.03 2.78
CBS 150925P00047000 P 09/25/15 47.0 2.34 2.61
CBS 150925P00047500 P 09/25/15 47.5 2.62 3.45
CBS 150925P00048000 P 09/25/15 48.0 2.93 3.80
CBS 150925P00048500 P 09/25/15 48.5 3.20 3.75
CBS 150925P00049000 P 09/25/15 49.0 3.60 4.15
CBS 150925P00049500 P 09/25/15 49.5 4.00 4.55
CBS 150925P00050000 P 09/25/15 50.0 4.45 5.00
CBS 150925P00050500 P 09/25/15 50.5 4.80 5.90
CBS 150925P00051000 P 09/25/15 51.0 5.25 6.40
CBS 150925P00051500 P 09/25/15 51.5 5.70 6.85
CBS 150925P00052000 P 09/25/15 52.0 6.30 6.85
CBS 150925P00052500 P 09/25/15 52.5 6.75 7.35
CBS 150925P00053000 P 09/25/15 53.0 7.25 7.80
CBS 150925P00053500 P 09/25/15 53.5 7.70 8.75
CBS 150925P00054000 P 09/25/15 54.0 8.15 9.25
CBS 150925P00054500 P 09/25/15 54.5 8.70 9.35
CBS 150925P00055000 P 09/25/15 55.0 9.20 9.80
CBS 150925P00055500 P 09/25/15 55.5 9.70 10.30
CBS 150925P00056000 P 09/25/15 56.0 10.20 10.75
CBS 150925P00056500 P 09/25/15 56.5 10.70 11.25
CBS 150925P00057000 P 09/25/15 57.0 11.20 11.95
CBS 150925P00057500 P 09/25/15 57.5 11.70 12.25
CBS 150925P00058000 P 09/25/15 58.0 12.20 12.75
CBS 150925P00058500 P 09/25/15 58.5 12.70 13.25
CBS 150925P00059000 P 09/25/15 59.0 13.20 13.95
CBS 150925P00060000 P 09/25/15 60.0 14.20 14.75
CBS 150925P00061000 P 09/25/15 61.0 15.20 15.75
CBS 150925P00062000 P 09/25/15 62.0 16.20 16.75
CBS 150925P00065000 P 09/25/15 65.0 19.15 19.75
CBS 151002C00030000 C 10/02/15 30.0 15.50 16.10
CBS 151002C00035000 C 10/02/15 35.0 10.50 11.10
CBS 151002C00040000 C 10/02/15 40.0 5.70 6.30
CBS 151002C00040500 C 10/02/15 40.5 5.25 5.85
CBS 151002C00041000 C 10/02/15 41.0 4.80 5.40
CBS 151002C00041500 C 10/02/15 41.5 4.40 4.95
CBS 151002C00042000 C 10/02/15 42.0 4.00 4.55
CBS 151002C00042500 C 10/02/15 42.5 3.30 4.20
CBS 151002C00043000 C 10/02/15 43.0 3.30 3.80
CBS 151002C00043500 C 10/02/15 43.5 2.95 3.40
CBS 151002C00044000 C 10/02/15 44.0 2.58 2.87
CBS 151002C00044500 C 10/02/15 44.5 2.25 2.56
CBS 151002C00045000 C 10/02/15 45.0 2.05 2.23
CBS 151002C00045500 C 10/02/15 45.5 1.82 1.94
CBS 151002C00046000 C 10/02/15 46.0 1.55 1.69
CBS 151002C00046500 C 10/02/15 46.5 1.34 1.45
CBS 151002C00047000 C 10/02/15 47.0 1.15 1.23
CBS 151002C00047500 C 10/02/15 47.5 0.99 1.04
CBS 151002C00048000 C 10/02/15 48.0 0.70 1.00
CBS 151002C00048500 C 10/02/15 48.5 0.59 0.88
CBS 151002C00049000 C 10/02/15 49.0 0.49 0.78
CBS 151002C00049500 C 10/02/15 49.5 0.41 0.69
CBS 151002C00050000 C 10/02/15 50.0 0.25 0.62
CBS 151002C00050500 C 10/02/15 50.5 0.18 0.60
CBS 151002C00051000 C 10/02/15 51.0 0.12 0.53
CBS 151002C00051500 C 10/02/15 51.5 0.10 0.49
CBS 151002C00052000 C 10/02/15 52.0 0.12 0.50
CBS 151002C00052500 C 10/02/15 52.5 0.09 0.50
CBS 151002C00053000 C 10/02/15 53.0 0.01 0.50
CBS 151002C00053500 C 10/02/15 53.5 0.01 0.50
CBS 151002C00054000 C 10/02/15 54.0 0.01 0.50
CBS 151002C00054500 C 10/02/15 54.5 0.03 0.50
CBS 151002C00055000 C 10/02/15 55.0 0.04 0.41
CBS 151002C00055500 C 10/02/15 55.5 0.03 0.49
CBS 151002C00056000 C 10/02/15 56.0 0.03 0.49
CBS 151002C00056500 C 10/02/15 56.5 0.01 0.50
CBS 151002C00057000 C 10/02/15 57.0 0.03 0.50
CBS 151002C00057500 C 10/02/15 57.5 0.02 0.49
CBS 151002C00058000 C 10/02/15 58.0 0.01 0.50
CBS 151002C00059000 C 10/02/15 59.0 0.02 0.50
CBS 151002C00060000 C 10/02/15 60.0 0.01 0.26
CBS 151002P00030000 P 10/02/15 30.0 0.08 0.13
CBS 151002P00035000 P 10/02/15 35.0 0.12 0.29
CBS 151002P00040000 P 10/02/15 40.0 0.33 0.65
CBS 151002P00040500 P 10/02/15 40.5 0.39 0.80
CBS 151002P00041000 P 10/02/15 41.0 0.46 0.73
CBS 151002P00041500 P 10/02/15 41.5 0.56 0.63
CBS 151002P00042000 P 10/02/15 42.0 0.66 0.70
CBS 151002P00042500 P 10/02/15 42.5 0.75 0.81
CBS 151002P00043000 P 10/02/15 43.0 0.86 1.05
CBS 151002P00043500 P 10/02/15 43.5 1.00 1.05
CBS 151002P00044000 P 10/02/15 44.0 1.14 1.21
CBS 151002P00044500 P 10/02/15 44.5 1.32 1.39
CBS 151002P00045000 P 10/02/15 45.0 1.50 1.68
CBS 151002P00045500 P 10/02/15 45.5 1.71 1.83
CBS 151002P00046000 P 10/02/15 46.0 1.95 2.15
CBS 151002P00046500 P 10/02/15 46.5 2.23 2.53
CBS 151002P00047000 P 10/02/15 47.0 2.52 2.85
CBS 151002P00047500 P 10/02/15 47.5 2.77 3.60
CBS 151002P00048000 P 10/02/15 48.0 3.15 4.10
CBS 151002P00048500 P 10/02/15 48.5 3.35 4.30
CBS 151002P00049000 P 10/02/15 49.0 3.70 4.25
CBS 151002P00049500 P 10/02/15 49.5 4.10 4.65
CBS 151002P00050000 P 10/02/15 50.0 4.50 5.10
CBS 151002P00050500 P 10/02/15 50.5 4.85 6.25
CBS 151002P00051000 P 10/02/15 51.0 5.30 6.70
CBS 151002P00051500 P 10/02/15 51.5 5.75 7.15
CBS 151002P00052000 P 10/02/15 52.0 6.20 7.60
CBS 151002P00052500 P 10/02/15 52.5 6.80 7.35
CBS 151002P00053000 P 10/02/15 53.0 7.15 8.50
CBS 151002P00053500 P 10/02/15 53.5 7.70 8.45
CBS 151002P00054000 P 10/02/15 54.0 8.25 8.80
CBS 151002P00054500 P 10/02/15 54.5 8.70 9.40
CBS 151002P00055000 P 10/02/15 55.0 9.20 9.90
CBS 151002P00055500 P 10/02/15 55.5 9.60 10.40
CBS 151002P00056000 P 10/02/15 56.0 10.10 10.90
CBS 151002P00056500 P 10/02/15 56.5 10.60 11.40
CBS 151002P00057000 P 10/02/15 57.0 11.10 11.85
CBS 151002P00057500 P 10/02/15 57.5 11.65 12.35
CBS 151002P00058000 P 10/02/15 58.0 11.95 12.95
CBS 151002P00059000 P 10/02/15 59.0 13.10 13.85
CBS 151002P00060000 P 10/02/15 60.0 14.20 14.75
CBS 151009C00030000 C 10/09/15 30.0 15.45 16.00
CBS 151009C00035000 C 10/09/15 35.0 10.40 11.10
CBS 151009C00036000 C 10/09/15 36.0 9.45 10.20
CBS 151009C00036500 C 10/09/15 36.5 8.95 9.75
CBS 151009C00037000 C 10/09/15 37.0 8.50 9.25
CBS 151009C00037500 C 10/09/15 37.5 7.60 8.75
CBS 151009C00038000 C 10/09/15 38.0 7.15 8.30
CBS 151009C00038500 C 10/09/15 38.5 6.65 7.80
CBS 151009C00039000 C 10/09/15 39.0 6.60 7.35
CBS 151009C00039500 C 10/09/15 39.5 6.15 6.90
CBS 151009C00040000 C 10/09/15 40.0 5.70 6.45
CBS 151009C00040500 C 10/09/15 40.5 5.25 6.00
CBS 151009C00041000 C 10/09/15 41.0 4.85 5.55
CBS 151009C00041500 C 10/09/15 41.5 4.40 5.10
CBS 151009C00042000 C 10/09/15 42.0 3.80 4.70
CBS 151009C00042500 C 10/09/15 42.5 3.60 4.30
CBS 151009C00043000 C 10/09/15 43.0 3.45 3.95
CBS 151009C00043500 C 10/09/15 43.5 3.05 3.60
CBS 151009C00044000 C 10/09/15 44.0 2.73 3.05
CBS 151009C00044500 C 10/09/15 44.5 2.39 2.74
CBS 151009C00045000 C 10/09/15 45.0 2.14 2.40
CBS 151009C00045500 C 10/09/15 45.5 1.97 2.10
CBS 151009C00046000 C 10/09/15 46.0 1.74 1.83
CBS 151009C00046500 C 10/09/15 46.5 1.49 1.61
CBS 151009C00047000 C 10/09/15 47.0 1.29 1.38
CBS 151009C00047500 C 10/09/15 47.5 0.98 1.32
CBS 151009C00048000 C 10/09/15 48.0 0.82 1.14
CBS 151009C00048500 C 10/09/15 48.5 0.78 0.88
CBS 151009C00049000 C 10/09/15 49.0 0.57 0.90
CBS 151009C00049500 C 10/09/15 49.5 0.50 0.78
CBS 151009C00050000 C 10/09/15 50.0 0.35 0.70
CBS 151009C00050500 C 10/09/15 50.5 0.27 0.63
CBS 151009C00051000 C 10/09/15 51.0 0.20 0.59
CBS 151009C00051500 C 10/09/15 51.5 0.14 0.52
CBS 151009C00052000 C 10/09/15 52.0 0.09 0.50
CBS 151009C00052500 C 10/09/15 52.5 0.14 0.50
CBS 151009C00053000 C 10/09/15 53.0 0.11 0.49
CBS 151009C00055000 C 10/09/15 55.0 0.06 0.39
CBS 151009P00030000 P 10/09/15 30.0 0.05 0.43
CBS 151009P00035000 P 10/09/15 35.0 0.13 0.48
CBS 151009P00036000 P 10/09/15 36.0 0.09 0.51
CBS 151009P00036500 P 10/09/15 36.5 0.12 0.53
CBS 151009P00037000 P 10/09/15 37.0 0.15 0.55
CBS 151009P00037500 P 10/09/15 37.5 0.18 0.59
CBS 151009P00038000 P 10/09/15 38.0 0.22 0.62
CBS 151009P00038500 P 10/09/15 38.5 0.26 0.67
CBS 151009P00039000 P 10/09/15 39.0 0.32 0.68
CBS 151009P00039500 P 10/09/15 39.5 0.36 0.74
CBS 151009P00040000 P 10/09/15 40.0 0.42 0.83
CBS 151009P00040500 P 10/09/15 40.5 0.47 0.86
CBS 151009P00041000 P 10/09/15 41.0 0.53 0.90
CBS 151009P00041500 P 10/09/15 41.5 0.67 0.71
CBS 151009P00042000 P 10/09/15 42.0 0.76 0.81
CBS 151009P00042500 P 10/09/15 42.5 0.86 0.92
CBS 151009P00043000 P 10/09/15 43.0 0.99 1.04
CBS 151009P00043500 P 10/09/15 43.5 1.12 1.18
CBS 151009P00044000 P 10/09/15 44.0 1.28 1.35
CBS 151009P00044500 P 10/09/15 44.5 1.45 1.51
CBS 151009P00045000 P 10/09/15 45.0 1.64 1.71
CBS 151009P00045500 P 10/09/15 45.5 1.85 1.96
CBS 151009P00046000 P 10/09/15 46.0 2.09 2.18
CBS 151009P00046500 P 10/09/15 46.5 2.36 2.70
CBS 151009P00047000 P 10/09/15 47.0 2.65 2.98
CBS 151009P00047500 P 10/09/15 47.5 2.94 3.50
CBS 151009P00048000 P 10/09/15 48.0 3.25 4.20
CBS 151009P00048500 P 10/09/15 48.5 3.45 4.20
CBS 151009P00049000 P 10/09/15 49.0 3.80 4.55
CBS 151009P00049500 P 10/09/15 49.5 4.15 4.90
CBS 151009P00050000 P 10/09/15 50.0 4.55 5.30
CBS 151009P00050500 P 10/09/15 50.5 4.95 5.75
CBS 151009P00051000 P 10/09/15 51.0 5.40 6.15
CBS 151009P00051500 P 10/09/15 51.5 5.85 6.60
CBS 151009P00052000 P 10/09/15 52.0 6.30 7.05
CBS 151009P00052500 P 10/09/15 52.5 6.75 8.05
CBS 151009P00053000 P 10/09/15 53.0 7.20 8.00
CBS 151009P00055000 P 10/09/15 55.0 9.25 9.80
CBS 151016C00025000 C 10/16/15 25.0 20.45 20.90
CBS 151016C00027500 C 10/16/15 27.5 17.95 18.50
CBS 151016C00030000 C 10/16/15 30.0 15.45 16.00
CBS 151016C00032500 C 10/16/15 32.5 12.95 13.55
CBS 151016C00035000 C 10/16/15 35.0 10.50 11.10
CBS 151016C00037500 C 10/16/15 37.5 8.10 8.60
CBS 151016C00040000 C 10/16/15 40.0 5.85 6.45
CBS 151016C00042500 C 10/16/15 42.5 3.95 4.40
CBS 151016C00045000 C 10/16/15 45.0 2.35 2.55
CBS 151016C00047500 C 10/16/15 47.5 1.25 1.35
CBS 151016C00050000 C 10/16/15 50.0 0.59 0.66
CBS 151016C00052500 C 10/16/15 52.5 0.21 0.51
CBS 151016C00055000 C 10/16/15 55.0 0.06 0.25
CBS 151016C00060000 C 10/16/15 60.0 0.01 0.14
CBS 151016C00065000 C 10/16/15 65.0 0.01 0.21
CBS 151016P00025000 P 10/16/15 25.0 0.03 0.29
CBS 151016P00027500 P 10/16/15 27.5 0.03 0.40
CBS 151016P00030000 P 10/16/15 30.0 0.04 0.41
CBS 151016P00032500 P 10/16/15 32.5 0.11 0.44
CBS 151016P00035000 P 10/16/15 35.0 0.13 0.50
CBS 151016P00037500 P 10/16/15 37.5 0.28 0.50
CBS 151016P00040000 P 10/16/15 40.0 0.51 0.71
CBS 151016P00042500 P 10/16/15 42.5 0.99 1.06
CBS 151016P00045000 P 10/16/15 45.0 1.81 1.91
CBS 151016P00047500 P 10/16/15 47.5 3.10 3.55
CBS 151016P00050000 P 10/16/15 50.0 4.90 5.30
CBS 151016P00052500 P 10/16/15 52.5 7.00 7.55
CBS 151016P00055000 P 10/16/15 55.0 9.40 9.85
CBS 151016P00060000 P 10/16/15 60.0 14.30 14.75
CBS 151016P00065000 P 10/16/15 65.0 19.30 19.80
CBS 151218C00027500 C 12/18/15 27.5 17.90 18.55
CBS 151218C00030000 C 12/18/15 30.0 15.50 16.15
CBS 151218C00032500 C 12/18/15 32.5 13.20 13.75
CBS 151218C00035000 C 12/18/15 35.0 10.80 11.40
CBS 151218C00037500 C 12/18/15 37.5 8.60 9.15
CBS 151218C00040000 C 12/18/15 40.0 6.50 7.10
CBS 151218C00042500 C 12/18/15 42.5 4.75 5.25
CBS 151218C00045000 C 12/18/15 45.0 3.20 3.65
CBS 151218C00047500 C 12/18/15 47.5 2.20 2.28
CBS 151218C00050000 C 12/18/15 50.0 1.27 1.49
CBS 151218C00052500 C 12/18/15 52.5 0.76 0.90
CBS 151218C00055000 C 12/18/15 55.0 0.40 0.52
CBS 151218C00057500 C 12/18/15 57.5 0.18 0.56
CBS 151218C00060000 C 12/18/15 60.0 0.20 0.35
CBS 151218C00062500 C 12/18/15 62.5 0.09 0.30
CBS 151218C00065000 C 12/18/15 65.0 0.02 0.27
CBS 151218C00067500 C 12/18/15 67.5 0.04 0.22
CBS 151218C00070000 C 12/18/15 70.0 0.05 0.19
CBS 151218C00075000 C 12/18/15 75.0 0.03 0.16
CBS 151218C00080000 C 12/18/15 80.0 0.01 0.14
CBS 151218C00085000 C 12/18/15 85.0 0.01 0.14
CBS 151218C00090000 C 12/18/15 90.0 0.00 0.12
CBS 151218P00027500 P 12/18/15 27.5 0.15 0.45
CBS 151218P00030000 P 12/18/15 30.0 0.23 0.54
CBS 151218P00032500 P 12/18/15 32.5 0.28 0.64
CBS 151218P00035000 P 12/18/15 35.0 0.44 0.74
CBS 151218P00037500 P 12/18/15 37.5 0.75 0.97
CBS 151218P00040000 P 12/18/15 40.0 1.20 1.40
CBS 151218P00042500 P 12/18/15 42.5 1.79 2.26
CBS 151218P00045000 P 12/18/15 45.0 2.74 3.05
CBS 151218P00047500 P 12/18/15 47.5 4.05 4.45
CBS 151218P00050000 P 12/18/15 50.0 5.70 6.15
CBS 151218P00052500 P 12/18/15 52.5 7.50 8.05
CBS 151218P00055000 P 12/18/15 55.0 9.70 10.45
CBS 151218P00057500 P 12/18/15 57.5 12.00 12.55
CBS 151218P00060000 P 12/18/15 60.0 14.35 14.95
CBS 151218P00062500 P 12/18/15 62.5 16.85 17.50
CBS 151218P00065000 P 12/18/15 65.0 19.35 20.00
CBS 151218P00067500 P 12/18/15 67.5 21.80 22.45
CBS 151218P00070000 P 12/18/15 70.0 24.25 24.80
CBS 151218P00075000 P 12/18/15 75.0 29.20 29.80
CBS 151218P00080000 P 12/18/15 80.0 34.20 34.75
CBS 151218P00085000 P 12/18/15 85.0 39.05 39.95
CBS 151218P00090000 P 12/18/15 90.0 44.15 44.75
CBS 160115C00025000 C 01/15/16 25.0 20.55 21.00
CBS 160115C00027500 C 01/15/16 27.5 17.90 18.55
CBS 160115C00030000 C 01/15/16 30.0 15.65 16.20
CBS 160115C00032500 C 01/15/16 32.5 13.15 13.80
CBS 160115C00035000 C 01/15/16 35.0 10.85 11.55
CBS 160115C00037500 C 01/15/16 37.5 8.75 9.30
CBS 160115C00040000 C 01/15/16 40.0 6.95 7.30
CBS 160115C00042500 C 01/15/16 42.5 5.05 5.30
CBS 160115C00045000 C 01/15/16 45.0 3.50 3.85
CBS 160115C00047500 C 01/15/16 47.5 2.46 2.52
CBS 160115C00050000 C 01/15/16 50.0 1.53 1.65
CBS 160115C00052500 C 01/15/16 52.5 0.80 1.03
CBS 160115C00055000 C 01/15/16 55.0 0.57 0.86
CBS 160115C00057500 C 01/15/16 57.5 0.25 0.62
CBS 160115C00060000 C 01/15/16 60.0 0.23 0.50
CBS 160115C00062500 C 01/15/16 62.5 0.15 0.38
CBS 160115C00065000 C 01/15/16 65.0 0.02 0.29
CBS 160115C00067500 C 01/15/16 67.5 0.02 0.23
CBS 160115C00070000 C 01/15/16 70.0 0.04 0.19
CBS 160115C00072500 C 01/15/16 72.5 0.04 0.16
CBS 160115C00075000 C 01/15/16 75.0 0.04 0.14
CBS 160115C00080000 C 01/15/16 80.0 0.02 0.12
CBS 160115C00085000 C 01/15/16 85.0 0.01 0.11
CBS 160115C00090000 C 01/15/16 90.0 0.00 0.09
CBS 160115C00095000 C 01/15/16 95.0 0.00 0.08
CBS 160115C00100000 C 01/15/16 100.0 0.00 0.08
CBS 160115P00025000 P 01/15/16 25.0 0.14 0.42
CBS 160115P00027500 P 01/15/16 27.5 0.17 0.49
CBS 160115P00030000 P 01/15/16 30.0 0.24 0.56
CBS 160115P00032500 P 01/15/16 32.5 0.34 0.74
CBS 160115P00035000 P 01/15/16 35.0 0.59 0.89
CBS 160115P00037500 P 01/15/16 37.5 0.98 1.15
CBS 160115P00040000 P 01/15/16 40.0 1.41 1.53
CBS 160115P00042500 P 01/15/16 42.5 2.12 2.16
CBS 160115P00045000 P 01/15/16 45.0 3.05 3.15
CBS 160115P00047500 P 01/15/16 47.5 4.30 4.60
CBS 160115P00050000 P 01/15/16 50.0 5.90 6.10
CBS 160115P00052500 P 01/15/16 52.5 7.70 8.30
CBS 160115P00055000 P 01/15/16 55.0 9.80 10.55
CBS 160115P00057500 P 01/15/16 57.5 12.05 12.80
CBS 160115P00060000 P 01/15/16 60.0 14.45 15.05
CBS 160115P00062500 P 01/15/16 62.5 16.85 17.45
CBS 160115P00065000 P 01/15/16 65.0 19.35 20.10
CBS 160115P00067500 P 01/15/16 67.5 21.85 22.50
CBS 160115P00070000 P 01/15/16 70.0 24.35 25.00
CBS 160115P00072500 P 01/15/16 72.5 26.75 27.30
CBS 160115P00075000 P 01/15/16 75.0 29.25 29.90
CBS 160115P00080000 P 01/15/16 80.0 34.25 34.80
CBS 160115P00085000 P 01/15/16 85.0 39.25 39.75
CBS 160115P00090000 P 01/15/16 90.0 44.15 44.85
CBS 160115P00095000 P 01/15/16 95.0 49.25 49.75
CBS 160115P00100000 P 01/15/16 100.0 53.60 54.90
CBS 160318C00025000 C 03/18/16 25.0 20.40 21.05
CBS 160318C00027500 C 03/18/16 27.5 17.95 18.65
CBS 160318C00030000 C 03/18/16 30.0 15.50 16.25
CBS 160318C00032500 C 03/18/16 32.5 13.30 14.10
CBS 160318C00035000 C 03/18/16 35.0 11.15 11.85
CBS 160318C00037500 C 03/18/16 37.5 9.05 9.75
CBS 160318C00040000 C 03/18/16 40.0 7.20 7.90
CBS 160318C00042500 C 03/18/16 42.5 5.50 6.15
CBS 160318C00045000 C 03/18/16 45.0 4.10 4.65
CBS 160318C00047500 C 03/18/16 47.5 2.93 3.40
CBS 160318C00050000 C 03/18/16 50.0 2.04 2.48
CBS 160318C00052500 C 03/18/16 52.5 1.40 1.75
CBS 160318C00055000 C 03/18/16 55.0 0.93 1.23
CBS 160318C00057500 C 03/18/16 57.5 0.60 0.90
CBS 160318C00060000 C 03/18/16 60.0 0.29 0.71
CBS 160318C00062500 C 03/18/16 62.5 0.15 0.57
CBS 160318C00065000 C 03/18/16 65.0 0.06 0.44
CBS 160318C00070000 C 03/18/16 70.0 0.00 0.27
CBS 160318C00075000 C 03/18/16 75.0 0.00 0.16
CBS 160318C00080000 C 03/18/16 80.0 0.00 0.14
CBS 160318P00025000 P 03/18/16 25.0 0.15 0.40
CBS 160318P00027500 P 03/18/16 27.5 0.21 0.58
CBS 160318P00030000 P 03/18/16 30.0 0.32 0.72
CBS 160318P00032500 P 03/18/16 32.5 0.52 0.86
CBS 160318P00035000 P 03/18/16 35.0 0.83 1.17
CBS 160318P00037500 P 03/18/16 37.5 1.19 1.62
CBS 160318P00040000 P 03/18/16 40.0 1.82 2.23
CBS 160318P00042500 P 03/18/16 42.5 2.60 3.05
CBS 160318P00045000 P 03/18/16 45.0 3.70 4.10
CBS 160318P00047500 P 03/18/16 47.5 4.95 5.60
CBS 160318P00050000 P 03/18/16 50.0 6.60 7.05
CBS 160318P00052500 P 03/18/16 52.5 8.30 9.05
CBS 160318P00055000 P 03/18/16 55.0 10.20 10.85
CBS 160318P00057500 P 03/18/16 57.5 12.35 13.00
CBS 160318P00060000 P 03/18/16 60.0 14.65 15.30
CBS 160318P00062500 P 03/18/16 62.5 16.95 17.65
CBS 160318P00065000 P 03/18/16 65.0 19.30 20.20
CBS 160318P00070000 P 03/18/16 70.0 24.25 24.90
CBS 160318P00075000 P 03/18/16 75.0 29.05 30.05
CBS 160318P00080000 P 03/18/16 80.0 34.20 34.85
CBS 170120C00025000 C 01/20/17 25.0 20.10 21.70
CBS 170120C00027500 C 01/20/17 27.5 18.10 19.30
CBS 170120C00030000 C 01/20/17 30.0 15.30 17.65
CBS 170120C00032500 C 01/20/17 32.5 13.05 15.55
CBS 170120C00035000 C 01/20/17 35.0 11.90 13.10
CBS 170120C00037500 C 01/20/17 37.5 10.10 11.25
CBS 170120C00040000 C 01/20/17 40.0 8.45 9.55
CBS 170120C00042500 C 01/20/17 42.5 6.95 8.00
CBS 170120C00045000 C 01/20/17 45.0 5.60 6.60
CBS 170120C00047500 C 01/20/17 47.5 4.45 5.40
CBS 170120C00050000 C 01/20/17 50.0 3.45 4.40
CBS 170120C00052500 C 01/20/17 52.5 2.68 3.50
CBS 170120C00055000 C 01/20/17 55.0 2.02 2.87
CBS 170120C00057500 C 01/20/17 57.5 1.48 2.18
CBS 170120C00060000 C 01/20/17 60.0 1.15 1.71
CBS 170120C00062500 C 01/20/17 62.5 0.81 1.34
CBS 170120C00065000 C 01/20/17 65.0 0.55 1.48
CBS 170120C00067500 C 01/20/17 67.5 0.34 1.38
CBS 170120C00070000 C 01/20/17 70.0 0.32 1.04
CBS 170120C00075000 C 01/20/17 75.0 0.02 0.75
CBS 170120C00080000 C 01/20/17 80.0 0.00 0.50
CBS 170120C00085000 C 01/20/17 85.0 0.00 0.33
CBS 170120C00090000 C 01/20/17 90.0 0.00 0.72
CBS 170120P00025000 P 01/20/17 25.0 0.30 0.94
CBS 170120P00027500 P 01/20/17 27.5 0.53 1.29
CBS 170120P00030000 P 01/20/17 30.0 0.80 1.38
CBS 170120P00032500 P 01/20/17 32.5 1.18 1.82
CBS 170120P00035000 P 01/20/17 35.0 1.81 2.37
CBS 170120P00037500 P 01/20/17 37.5 2.29 3.10
CBS 170120P00040000 P 01/20/17 40.0 3.05 3.75
CBS 170120P00042500 P 01/20/17 42.5 4.05 4.90
CBS 170120P00045000 P 01/20/17 45.0 5.20 6.05
CBS 170120P00047500 P 01/20/17 47.5 6.65 7.30
CBS 170120P00050000 P 01/20/17 50.0 7.90 9.00
CBS 170120P00052500 P 01/20/17 52.5 9.50 11.00
CBS 170120P00055000 P 01/20/17 55.0 11.30 12.50
CBS 170120P00057500 P 01/20/17 57.5 13.30 14.40
CBS 170120P00060000 P 01/20/17 60.0 15.30 16.50
CBS 170120P00062500 P 01/20/17 62.5 17.20 18.45
CBS 170120P00065000 P 01/20/17 65.0 19.70 20.75
CBS 170120P00067500 P 01/20/17 67.5 21.95 23.15
CBS 170120P00070000 P 01/20/17 70.0 24.30 25.45
CBS 170120P00075000 P 01/20/17 75.0 29.10 30.25
CBS 170120P00080000 P 01/20/17 80.0 33.55 35.15
CBS 170120P00085000 P 01/20/17 85.0 38.75 40.25
CBS 170120P00090000 P 01/20/17 90.0 43.90 45.10

OPRA data is delayed 15 minutes.