Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Cbs Corp (CBS)
As of Apr 23 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBS 180427C00040000 C Apr 27, 2018 40.0 7.65 11.75
CBS 180427C00044000 C Apr 27, 2018 44.0 3.65 7.70
CBS 180427C00045000 C Apr 27, 2018 45.0 2.70 7.00
CBS 180427C00045500 C Apr 27, 2018 45.5 2.18 6.25
CBS 180427C00046000 C Apr 27, 2018 46.0 1.71 5.95
CBS 180427C00046500 C Apr 27, 2018 46.5 1.20 5.20
CBS 180427C00047000 C Apr 27, 2018 47.0 0.71 4.75
CBS 180427C00047500 C Apr 27, 2018 47.5 0.40 2.52
CBS 180427C00048000 C Apr 27, 2018 48.0 1.76 1.95
CBS 180427C00048500 C Apr 27, 2018 48.5 1.23 1.81
CBS 180427C00049000 C Apr 27, 2018 49.0 0.96 1.06
CBS 180427C00049500 C Apr 27, 2018 49.5 0.63 0.76
CBS 180427C00050000 C Apr 27, 2018 50.0 0.40 0.45
CBS 180427C00050500 C Apr 27, 2018 50.5 0.23 0.28
CBS 180427C00051000 C Apr 27, 2018 51.0 0.11 0.17
CBS 180427C00051500 C Apr 27, 2018 51.5 0.03 0.10
CBS 180427C00052000 C Apr 27, 2018 52.0 0.00 0.07
CBS 180427C00052500 C Apr 27, 2018 52.5 0.00 0.05
CBS 180427C00053000 C Apr 27, 2018 53.0 0.00 0.04
CBS 180427C00053500 C Apr 27, 2018 53.5 0.00 0.04
CBS 180427C00054000 C Apr 27, 2018 54.0 0.00 0.04
CBS 180427C00054500 C Apr 27, 2018 54.5 0.00 0.04
CBS 180427C00055000 C Apr 27, 2018 55.0 0.00 0.13
CBS 180427C00055500 C Apr 27, 2018 55.5 0.00 0.13
CBS 180427C00056000 C Apr 27, 2018 56.0 0.00 0.13
CBS 180427C00056500 C Apr 27, 2018 56.5 0.00 0.13
CBS 180427C00057000 C Apr 27, 2018 57.0 0.00 0.10
CBS 180427C00057500 C Apr 27, 2018 57.5 0.00 0.11
CBS 180427C00058000 C Apr 27, 2018 58.0 0.00 0.11
CBS 180427C00058500 C Apr 27, 2018 58.5 0.00 0.09
CBS 180427C00059000 C Apr 27, 2018 59.0 0.00 0.10
CBS 180427C00060000 C Apr 27, 2018 60.0 0.00 0.12
CBS 180427C00065000 C Apr 27, 2018 65.0 0.00 0.13
CBS 180427C00070000 C Apr 27, 2018 70.0 0.00 0.12
CBS 180427C00075000 C Apr 27, 2018 75.0 0.00 0.13
CBS 180427P00040000 P Apr 27, 2018 40.0 0.00 0.50
CBS 180427P00044000 P Apr 27, 2018 44.0 0.00 0.12
CBS 180427P00045000 P Apr 27, 2018 45.0 0.00 0.04
CBS 180427P00045500 P Apr 27, 2018 45.5 0.00 0.04
CBS 180427P00046000 P Apr 27, 2018 46.0 0.00 0.08
CBS 180427P00046500 P Apr 27, 2018 46.5 0.00 0.07
CBS 180427P00047000 P Apr 27, 2018 47.0 0.04 0.09
CBS 180427P00047500 P Apr 27, 2018 47.5 0.00 0.15
CBS 180427P00048000 P Apr 27, 2018 48.0 0.11 0.16
CBS 180427P00048500 P Apr 27, 2018 48.5 0.18 0.23
CBS 180427P00049000 P Apr 27, 2018 49.0 0.27 0.33
CBS 180427P00049500 P Apr 27, 2018 49.5 0.42 0.49
CBS 180427P00050000 P Apr 27, 2018 50.0 0.67 0.73
CBS 180427P00050500 P Apr 27, 2018 50.5 0.98 1.06
CBS 180427P00051000 P Apr 27, 2018 51.0 1.37 1.46
CBS 180427P00051500 P Apr 27, 2018 51.5 1.71 1.98
CBS 180427P00052000 P Apr 27, 2018 52.0 1.75 2.70
CBS 180427P00052500 P Apr 27, 2018 52.5 2.75 2.87
CBS 180427P00053000 P Apr 27, 2018 53.0 2.47 5.30
CBS 180427P00053500 P Apr 27, 2018 53.5 2.41 4.65
CBS 180427P00054000 P Apr 27, 2018 54.0 2.28 6.30
CBS 180427P00054500 P Apr 27, 2018 54.5 2.78 6.80
CBS 180427P00055000 P Apr 27, 2018 55.0 3.25 7.25
CBS 180427P00055500 P Apr 27, 2018 55.5 3.75 7.85
CBS 180427P00056000 P Apr 27, 2018 56.0 4.25 8.35
CBS 180427P00056500 P Apr 27, 2018 56.5 4.75 8.85
CBS 180427P00057000 P Apr 27, 2018 57.0 5.85 8.45
CBS 180427P00057500 P Apr 27, 2018 57.5 5.75 9.85
CBS 180427P00058000 P Apr 27, 2018 58.0 6.25 10.35
CBS 180427P00058500 P Apr 27, 2018 58.5 6.75 10.85
CBS 180427P00059000 P Apr 27, 2018 59.0 7.25 11.35
CBS 180427P00060000 P Apr 27, 2018 60.0 8.25 12.35
CBS 180427P00065000 P Apr 27, 2018 65.0 13.25 17.35
CBS 180427P00070000 P Apr 27, 2018 70.0 18.25 22.35
CBS 180427P00075000 P Apr 27, 2018 75.0 23.25 27.35
CBS 180504C00044000 C May 04, 2018 44.0 3.55 7.75
CBS 180504C00044500 C May 04, 2018 44.5 3.20 7.25
CBS 180504C00045000 C May 04, 2018 45.0 3.10 6.65
CBS 180504C00045500 C May 04, 2018 45.5 2.77 4.70
CBS 180504C00046000 C May 04, 2018 46.0 3.65 4.40
CBS 180504C00046500 C May 04, 2018 46.5 3.40 3.75
CBS 180504C00047000 C May 04, 2018 47.0 2.97 3.20
CBS 180504C00047500 C May 04, 2018 47.5 1.67 2.85
CBS 180504C00048000 C May 04, 2018 48.0 2.17 2.49
CBS 180504C00048500 C May 04, 2018 48.5 1.92 2.00
CBS 180504C00049000 C May 04, 2018 49.0 1.60 1.69
CBS 180504C00049500 C May 04, 2018 49.5 1.32 1.40
CBS 180504C00050000 C May 04, 2018 50.0 1.06 1.15
CBS 180504C00050500 C May 04, 2018 50.5 0.84 0.92
CBS 180504C00051000 C May 04, 2018 51.0 0.66 0.75
CBS 180504C00051500 C May 04, 2018 51.5 0.50 0.59
CBS 180504C00052000 C May 04, 2018 52.0 0.37 0.47
CBS 180504C00052500 C May 04, 2018 52.5 0.27 0.35
CBS 180504C00053000 C May 04, 2018 53.0 0.17 0.29
CBS 180504C00053500 C May 04, 2018 53.5 0.13 0.22
CBS 180504C00054000 C May 04, 2018 54.0 0.07 0.17
CBS 180504C00054500 C May 04, 2018 54.5 0.03 0.15
CBS 180504C00055000 C May 04, 2018 55.0 0.06 0.11
CBS 180504C00055500 C May 04, 2018 55.5 0.00 0.09
CBS 180504C00056000 C May 04, 2018 56.0 0.00 0.07
CBS 180504C00056500 C May 04, 2018 56.5 0.00 0.07
CBS 180504C00057000 C May 04, 2018 57.0 0.00 0.07
CBS 180504C00057500 C May 04, 2018 57.5 0.00 0.06
CBS 180504C00058000 C May 04, 2018 58.0 0.00 0.05
CBS 180504C00059000 C May 04, 2018 59.0 0.00 0.04
CBS 180504C00060000 C May 04, 2018 60.0 0.00 0.04
CBS 180504C00060500 C May 04, 2018 60.5 0.00 0.08
CBS 180504P00044000 P May 04, 2018 44.0 0.00 0.11
CBS 180504P00044500 P May 04, 2018 44.5 0.08 0.14
CBS 180504P00045000 P May 04, 2018 45.0 0.06 0.17
CBS 180504P00045500 P May 04, 2018 45.5 0.11 0.21
CBS 180504P00046000 P May 04, 2018 46.0 0.15 0.26
CBS 180504P00046500 P May 04, 2018 46.5 0.24 0.32
CBS 180504P00047000 P May 04, 2018 47.0 0.31 0.40
CBS 180504P00047500 P May 04, 2018 47.5 0.41 0.50
CBS 180504P00048000 P May 04, 2018 48.0 0.53 0.62
CBS 180504P00048500 P May 04, 2018 48.5 0.67 0.77
CBS 180504P00049000 P May 04, 2018 49.0 0.84 0.96
CBS 180504P00049500 P May 04, 2018 49.5 1.06 1.17
CBS 180504P00050000 P May 04, 2018 50.0 1.28 1.37
CBS 180504P00050500 P May 04, 2018 50.5 1.57 1.68
CBS 180504P00051000 P May 04, 2018 51.0 1.89 2.01
CBS 180504P00051500 P May 04, 2018 51.5 1.38 2.99
CBS 180504P00052000 P May 04, 2018 52.0 2.61 2.73
CBS 180504P00052500 P May 04, 2018 52.5 2.91 3.15
CBS 180504P00053000 P May 04, 2018 53.0 3.40 3.60
CBS 180504P00053500 P May 04, 2018 53.5 3.70 4.05
CBS 180504P00054000 P May 04, 2018 54.0 3.40 6.10
CBS 180504P00054500 P May 04, 2018 54.5 3.25 6.40
CBS 180504P00055000 P May 04, 2018 55.0 3.35 7.35
CBS 180504P00055500 P May 04, 2018 55.5 3.80 7.85
CBS 180504P00056000 P May 04, 2018 56.0 4.25 8.35
CBS 180504P00056500 P May 04, 2018 56.5 4.50 8.85
CBS 180504P00057000 P May 04, 2018 57.0 5.25 9.35
CBS 180504P00057500 P May 04, 2018 57.5 5.75 9.85
CBS 180504P00058000 P May 04, 2018 58.0 6.30 10.35
CBS 180504P00059000 P May 04, 2018 59.0 7.25 11.35
CBS 180504P00060000 P May 04, 2018 60.0 8.25 12.35
CBS 180504P00060500 P May 04, 2018 60.5 8.75 12.85
CBS 180511C00044000 C May 11, 2018 44.0 3.70 7.75
CBS 180511C00045000 C May 11, 2018 45.0 4.05 6.10
CBS 180511C00045500 C May 11, 2018 45.5 4.25 4.65
CBS 180511C00046000 C May 11, 2018 46.0 4.00 4.25
CBS 180511C00046500 C May 11, 2018 46.5 3.50 4.45
CBS 180511C00047000 C May 11, 2018 47.0 3.15 3.65
CBS 180511C00047500 C May 11, 2018 47.5 2.77 3.00
CBS 180511C00048000 C May 11, 2018 48.0 2.43 2.59
CBS 180511C00048500 C May 11, 2018 48.5 2.11 2.20
CBS 180511C00049000 C May 11, 2018 49.0 1.78 1.88
CBS 180511C00049500 C May 11, 2018 49.5 1.50 1.62
CBS 180511C00050000 C May 11, 2018 50.0 1.27 1.34
CBS 180511C00050500 C May 11, 2018 50.5 1.02 1.11
CBS 180511C00051000 C May 11, 2018 51.0 0.82 0.92
CBS 180511C00051500 C May 11, 2018 51.5 0.66 0.76
CBS 180511C00052000 C May 11, 2018 52.0 0.51 0.62
CBS 180511C00052500 C May 11, 2018 52.5 0.40 0.53
CBS 180511C00053000 C May 11, 2018 53.0 0.31 0.41
CBS 180511C00053500 C May 11, 2018 53.5 0.21 0.32
CBS 180511C00054000 C May 11, 2018 54.0 0.14 0.27
CBS 180511C00054500 C May 11, 2018 54.5 0.13 0.24
CBS 180511C00055000 C May 11, 2018 55.0 0.05 0.22
CBS 180511C00055500 C May 11, 2018 55.5 0.09 0.16
CBS 180511C00056000 C May 11, 2018 56.0 0.00 0.12
CBS 180511C00056500 C May 11, 2018 56.5 0.00 0.11
CBS 180511C00057000 C May 11, 2018 57.0 0.00 0.10
CBS 180511C00057500 C May 11, 2018 57.5 0.00 0.08
CBS 180511C00058000 C May 11, 2018 58.0 0.00 0.08
CBS 180511C00058500 C May 11, 2018 58.5 0.00 0.06
CBS 180511C00059000 C May 11, 2018 59.0 0.00 0.12
CBS 180511C00060000 C May 11, 2018 60.0 0.00 0.05
CBS 180511C00060500 C May 11, 2018 60.5 0.00 0.10
CBS 180511P00044000 P May 11, 2018 44.0 0.12 0.17
CBS 180511P00045000 P May 11, 2018 45.0 0.16 0.24
CBS 180511P00045500 P May 11, 2018 45.5 0.19 0.29
CBS 180511P00046000 P May 11, 2018 46.0 0.26 0.36
CBS 180511P00046500 P May 11, 2018 46.5 0.32 0.47
CBS 180511P00047000 P May 11, 2018 47.0 0.45 0.52
CBS 180511P00047500 P May 11, 2018 47.5 0.56 0.64
CBS 180511P00048000 P May 11, 2018 48.0 0.69 0.77
CBS 180511P00048500 P May 11, 2018 48.5 0.86 0.93
CBS 180511P00049000 P May 11, 2018 49.0 1.03 1.11
CBS 180511P00049500 P May 11, 2018 49.5 1.25 1.33
CBS 180511P00050000 P May 11, 2018 50.0 1.51 1.57
CBS 180511P00050500 P May 11, 2018 50.5 1.77 1.86
CBS 180511P00051000 P May 11, 2018 51.0 2.07 2.15
CBS 180511P00051500 P May 11, 2018 51.5 2.40 2.50
CBS 180511P00052000 P May 11, 2018 52.0 1.88 2.89
CBS 180511P00052500 P May 11, 2018 52.5 2.22 3.35
CBS 180511P00053000 P May 11, 2018 53.0 3.50 3.75
CBS 180511P00053500 P May 11, 2018 53.5 3.90 4.25
CBS 180511P00054000 P May 11, 2018 54.0 4.10 5.00
CBS 180511P00054500 P May 11, 2018 54.5 4.50 5.45
CBS 180511P00055000 P May 11, 2018 55.0 3.60 7.30
CBS 180511P00055500 P May 11, 2018 55.5 3.80 7.90
CBS 180511P00056000 P May 11, 2018 56.0 4.30 8.35
CBS 180511P00056500 P May 11, 2018 56.5 4.80 8.85
CBS 180511P00057000 P May 11, 2018 57.0 5.30 9.35
CBS 180511P00057500 P May 11, 2018 57.5 5.75 9.60
CBS 180511P00058000 P May 11, 2018 58.0 6.25 10.30
CBS 180511P00058500 P May 11, 2018 58.5 6.50 11.00
CBS 180511P00059000 P May 11, 2018 59.0 7.25 11.35
CBS 180511P00060000 P May 11, 2018 60.0 8.30 12.35
CBS 180511P00060500 P May 11, 2018 60.5 8.75 12.85
CBS 180518C00032500 C May 18, 2018 32.5 16.45 18.75
CBS 180518C00035000 C May 18, 2018 35.0 13.95 15.25
CBS 180518C00037500 C May 18, 2018 37.5 11.70 12.90
CBS 180518C00040000 C May 18, 2018 40.0 9.45 10.20
CBS 180518C00042500 C May 18, 2018 42.5 5.55 9.20
CBS 180518C00045000 C May 18, 2018 45.0 4.90 6.10
CBS 180518C00047500 C May 18, 2018 47.5 2.94 3.30
CBS 180518C00050000 C May 18, 2018 50.0 1.43 1.55
CBS 180518C00052500 C May 18, 2018 52.5 0.55 0.64
CBS 180518C00055000 C May 18, 2018 55.0 0.19 0.25
CBS 180518C00057500 C May 18, 2018 57.5 0.08 0.12
CBS 180518C00060000 C May 18, 2018 60.0 0.03 0.09
CBS 180518C00065000 C May 18, 2018 65.0 0.00 0.10
CBS 180518C00070000 C May 18, 2018 70.0 0.00 0.08
CBS 180518P00032500 P May 18, 2018 32.5 0.00 0.09
CBS 180518P00035000 P May 18, 2018 35.0 0.00 0.10
CBS 180518P00037500 P May 18, 2018 37.5 0.00 0.07
CBS 180518P00040000 P May 18, 2018 40.0 0.00 0.08
CBS 180518P00042500 P May 18, 2018 42.5 0.05 0.15
CBS 180518P00045000 P May 18, 2018 45.0 0.21 0.32
CBS 180518P00047500 P May 18, 2018 47.5 0.69 0.77
CBS 180518P00050000 P May 18, 2018 50.0 1.64 1.74
CBS 180518P00052500 P May 18, 2018 52.5 3.25 3.35
CBS 180518P00055000 P May 18, 2018 55.0 5.25 5.70
CBS 180518P00057500 P May 18, 2018 57.5 7.70 7.95
CBS 180518P00060000 P May 18, 2018 60.0 9.55 11.00
CBS 180518P00065000 P May 18, 2018 65.0 13.25 17.30
CBS 180518P00070000 P May 18, 2018 70.0 19.50 20.55
CBS 180525C00040000 C May 25, 2018 40.0 7.65 11.75
CBS 180525C00044000 C May 25, 2018 44.0 3.90 7.90
CBS 180525C00045000 C May 25, 2018 45.0 3.10 6.95
CBS 180525C00046500 C May 25, 2018 46.5 2.66 5.20
CBS 180525C00047000 C May 25, 2018 47.0 1.34 3.80
CBS 180525C00047500 C May 25, 2018 47.5 1.98 4.45
CBS 180525C00048000 C May 25, 2018 48.0 2.69 3.15
CBS 180525C00048500 C May 25, 2018 48.5 2.41 2.57
CBS 180525C00049000 C May 25, 2018 49.0 2.11 2.25
CBS 180525C00049500 C May 25, 2018 49.5 1.83 1.98
CBS 180525C00050000 C May 25, 2018 50.0 1.57 1.72
CBS 180525C00050500 C May 25, 2018 50.5 1.32 1.46
CBS 180525C00051000 C May 25, 2018 51.0 1.11 1.25
CBS 180525C00051500 C May 25, 2018 51.5 0.95 1.05
CBS 180525C00052000 C May 25, 2018 52.0 0.77 0.90
CBS 180525C00052500 C May 25, 2018 52.5 0.63 0.76
CBS 180525C00053000 C May 25, 2018 53.0 0.55 0.66
CBS 180525C00053500 C May 25, 2018 53.5 0.42 0.54
CBS 180525C00054000 C May 25, 2018 54.0 0.32 0.46
CBS 180525C00054500 C May 25, 2018 54.5 0.26 0.39
CBS 180525C00055000 C May 25, 2018 55.0 0.17 0.33
CBS 180525C00055500 C May 25, 2018 55.5 0.15 0.28
CBS 180525C00056000 C May 25, 2018 56.0 0.17 0.25
CBS 180525C00056500 C May 25, 2018 56.5 0.07 0.21
CBS 180525C00057000 C May 25, 2018 57.0 0.03 0.18
CBS 180525C00057500 C May 25, 2018 57.5 0.09 0.16
CBS 180525C00058000 C May 25, 2018 58.0 0.00 0.14
CBS 180525C00058500 C May 25, 2018 58.5 0.00 0.13
CBS 180525C00059000 C May 25, 2018 59.0 0.00 0.11
CBS 180525C00059500 C May 25, 2018 59.5 0.00 0.12
CBS 180525C00060000 C May 25, 2018 60.0 0.00 0.11
CBS 180525C00060500 C May 25, 2018 60.5 0.00 0.10
CBS 180525C00065000 C May 25, 2018 65.0 0.00 0.09
CBS 180525P00040000 P May 25, 2018 40.0 0.05 0.13
CBS 180525P00044000 P May 25, 2018 44.0 0.22 0.30
CBS 180525P00045000 P May 25, 2018 45.0 0.31 0.41
CBS 180525P00046500 P May 25, 2018 46.5 0.52 0.64
CBS 180525P00047000 P May 25, 2018 47.0 0.63 0.76
CBS 180525P00047500 P May 25, 2018 47.5 0.79 0.89
CBS 180525P00048000 P May 25, 2018 48.0 0.93 1.04
CBS 180525P00048500 P May 25, 2018 48.5 1.10 1.21
CBS 180525P00049000 P May 25, 2018 49.0 1.29 1.39
CBS 180525P00049500 P May 25, 2018 49.5 1.52 1.61
CBS 180525P00050000 P May 25, 2018 50.0 1.76 1.85
CBS 180525P00050500 P May 25, 2018 50.5 2.03 2.12
CBS 180525P00051000 P May 25, 2018 51.0 2.32 2.42
CBS 180525P00051500 P May 25, 2018 51.5 2.62 2.82
CBS 180525P00052000 P May 25, 2018 52.0 1.90 4.05
CBS 180525P00052500 P May 25, 2018 52.5 2.34 4.60
CBS 180525P00053000 P May 25, 2018 53.0 2.71 4.05
CBS 180525P00053500 P May 25, 2018 53.5 3.20 5.25
CBS 180525P00054000 P May 25, 2018 54.0 3.55 5.75
CBS 180525P00054500 P May 25, 2018 54.5 3.20 6.45
CBS 180525P00055000 P May 25, 2018 55.0 3.75 7.45
CBS 180525P00055500 P May 25, 2018 55.5 3.95 7.70
CBS 180525P00056000 P May 25, 2018 56.0 4.40 8.50
CBS 180525P00056500 P May 25, 2018 56.5 4.90 9.00
CBS 180525P00057000 P May 25, 2018 57.0 5.35 9.70
CBS 180525P00057500 P May 25, 2018 57.5 5.80 9.90
CBS 180525P00058000 P May 25, 2018 58.0 6.30 10.40
CBS 180525P00058500 P May 25, 2018 58.5 6.80 10.85
CBS 180525P00059000 P May 25, 2018 59.0 7.30 11.35
CBS 180525P00059500 P May 25, 2018 59.5 7.80 11.85
CBS 180525P00060000 P May 25, 2018 60.0 8.30 12.35
CBS 180525P00060500 P May 25, 2018 60.5 8.75 12.85
CBS 180525P00065000 P May 25, 2018 65.0 13.25 17.35
CBS 180601C00044000 C Jun 01, 2018 44.0 4.05 7.90
CBS 180601C00044500 C Jun 01, 2018 44.5 3.50 7.40
CBS 180601C00045000 C Jun 01, 2018 45.0 3.90 6.70
CBS 180601C00045500 C Jun 01, 2018 45.5 2.62 6.65
CBS 180601C00046000 C Jun 01, 2018 46.0 4.00 5.80
CBS 180601C00046500 C Jun 01, 2018 46.5 2.73 4.25
CBS 180601C00047000 C Jun 01, 2018 47.0 2.38 3.90
CBS 180601C00047500 C Jun 01, 2018 47.5 3.15 3.45
CBS 180601C00048000 C Jun 01, 2018 48.0 2.86 3.00
CBS 180601C00048500 C Jun 01, 2018 48.5 2.53 2.69
CBS 180601C00049000 C Jun 01, 2018 49.0 2.23 2.39
CBS 180601C00049500 C Jun 01, 2018 49.5 1.93 2.08
CBS 180601C00050000 C Jun 01, 2018 50.0 1.67 1.82
CBS 180601C00050500 C Jun 01, 2018 50.5 1.46 1.56
CBS 180601C00051000 C Jun 01, 2018 51.0 1.24 1.37
CBS 180601C00051500 C Jun 01, 2018 51.5 1.06 1.18
CBS 180601C00052000 C Jun 01, 2018 52.0 0.87 1.01
CBS 180601C00052500 C Jun 01, 2018 52.5 0.72 0.86
CBS 180601C00053000 C Jun 01, 2018 53.0 0.59 0.73
CBS 180601C00053500 C Jun 01, 2018 53.5 0.50 0.61
CBS 180601C00054000 C Jun 01, 2018 54.0 0.39 0.52
CBS 180601C00054500 C Jun 01, 2018 54.5 0.33 0.44
CBS 180601C00055000 C Jun 01, 2018 55.0 0.28 0.38
CBS 180601C00055500 C Jun 01, 2018 55.5 0.19 0.32
CBS 180601C00056000 C Jun 01, 2018 56.0 0.19 0.28
CBS 180601C00056500 C Jun 01, 2018 56.5 0.11 0.24
CBS 180601C00057000 C Jun 01, 2018 57.0 0.09 0.22
CBS 180601C00057500 C Jun 01, 2018 57.5 0.08 0.18
CBS 180601C00058000 C Jun 01, 2018 58.0 0.04 0.16
CBS 180601P00044000 P Jun 01, 2018 44.0 0.26 0.35
CBS 180601P00044500 P Jun 01, 2018 44.5 0.33 0.41
CBS 180601P00045000 P Jun 01, 2018 45.0 0.39 0.47
CBS 180601P00045500 P Jun 01, 2018 45.5 0.44 0.55
CBS 180601P00046000 P Jun 01, 2018 46.0 0.55 0.63
CBS 180601P00046500 P Jun 01, 2018 46.5 0.64 0.73
CBS 180601P00047000 P Jun 01, 2018 47.0 0.76 0.84
CBS 180601P00047500 P Jun 01, 2018 47.5 0.89 0.98
CBS 180601P00048000 P Jun 01, 2018 48.0 1.04 1.13
CBS 180601P00048500 P Jun 01, 2018 48.5 1.18 1.30
CBS 180601P00049000 P Jun 01, 2018 49.0 1.38 1.50
CBS 180601P00049500 P Jun 01, 2018 49.5 1.62 1.71
CBS 180601P00050000 P Jun 01, 2018 50.0 1.86 1.95
CBS 180601P00050500 P Jun 01, 2018 50.5 2.12 2.22
CBS 180601P00051000 P Jun 01, 2018 51.0 2.41 2.51
CBS 180601P00051500 P Jun 01, 2018 51.5 2.72 2.83
CBS 180601P00052000 P Jun 01, 2018 52.0 3.05 3.35
CBS 180601P00052500 P Jun 01, 2018 52.5 2.59 4.65
CBS 180601P00053000 P Jun 01, 2018 53.0 2.74 5.05
CBS 180601P00053500 P Jun 01, 2018 53.5 2.30 6.40
CBS 180601P00054000 P Jun 01, 2018 54.0 3.55 5.85
CBS 180601P00054500 P Jun 01, 2018 54.5 4.00 5.65
CBS 180601P00055000 P Jun 01, 2018 55.0 3.75 7.60
CBS 180601P00055500 P Jun 01, 2018 55.5 4.15 7.80
CBS 180601P00056000 P Jun 01, 2018 56.0 4.50 8.55
CBS 180601P00056500 P Jun 01, 2018 56.5 4.95 9.00
CBS 180601P00057000 P Jun 01, 2018 57.0 5.40 9.70
CBS 180601P00057500 P Jun 01, 2018 57.5 5.85 9.95
CBS 180601P00058000 P Jun 01, 2018 58.0 6.35 10.40
CBS 180615C00035000 C Jun 15, 2018 35.0 12.55 17.00
CBS 180615C00037500 C Jun 15, 2018 37.5 11.25 13.30
CBS 180615C00040000 C Jun 15, 2018 40.0 8.05 11.70
CBS 180615C00042500 C Jun 15, 2018 42.5 6.65 8.15
CBS 180615C00045000 C Jun 15, 2018 45.0 5.25 5.75
CBS 180615C00047500 C Jun 15, 2018 47.5 3.40 3.65
CBS 180615C00050000 C Jun 15, 2018 50.0 1.98 2.06
CBS 180615C00052500 C Jun 15, 2018 52.5 0.92 1.04
CBS 180615C00055000 C Jun 15, 2018 55.0 0.43 0.50
CBS 180615C00057500 C Jun 15, 2018 57.5 0.15 0.26
CBS 180615C00060000 C Jun 15, 2018 60.0 0.09 0.15
CBS 180615C00062500 C Jun 15, 2018 62.5 0.00 0.12
CBS 180615C00065000 C Jun 15, 2018 65.0 0.00 0.11
CBS 180615C00067500 C Jun 15, 2018 67.5 0.00 0.11
CBS 180615C00070000 C Jun 15, 2018 70.0 0.00 0.08
CBS 180615C00075000 C Jun 15, 2018 75.0 0.00 0.10
CBS 180615C00080000 C Jun 15, 2018 80.0 0.00 0.02
CBS 180615P00035000 P Jun 15, 2018 35.0 0.00 0.05
CBS 180615P00037500 P Jun 15, 2018 37.5 0.06 0.16
CBS 180615P00040000 P Jun 15, 2018 40.0 0.13 0.22
CBS 180615P00042500 P Jun 15, 2018 42.5 0.24 0.36
CBS 180615P00045000 P Jun 15, 2018 45.0 0.52 0.64
CBS 180615P00047500 P Jun 15, 2018 47.5 1.12 1.23
CBS 180615P00050000 P Jun 15, 2018 50.0 2.20 2.26
CBS 180615P00052500 P Jun 15, 2018 52.5 3.65 3.85
CBS 180615P00055000 P Jun 15, 2018 55.0 5.65 5.85
CBS 180615P00057500 P Jun 15, 2018 57.5 7.85 8.10
CBS 180615P00060000 P Jun 15, 2018 60.0 8.60 11.90
CBS 180615P00062500 P Jun 15, 2018 62.5 11.05 14.55
CBS 180615P00065000 P Jun 15, 2018 65.0 14.10 16.70
CBS 180615P00067500 P Jun 15, 2018 67.5 16.15 19.30
CBS 180615P00070000 P Jun 15, 2018 70.0 18.45 22.50
CBS 180615P00075000 P Jun 15, 2018 75.0 23.45 27.50
CBS 180615P00080000 P Jun 15, 2018 80.0 28.45 32.50
CBS 180921C00032500 C Sep 21, 2018 32.5 15.50 19.20
CBS 180921C00035000 C Sep 21, 2018 35.0 13.45 16.55
CBS 180921C00037500 C Sep 21, 2018 37.5 11.15 13.70
CBS 180921C00040000 C Sep 21, 2018 40.0 10.00 10.75
CBS 180921C00042500 C Sep 21, 2018 42.5 8.20 8.55
CBS 180921C00045000 C Sep 21, 2018 45.0 6.35 6.55
CBS 180921C00047500 C Sep 21, 2018 47.5 4.60 4.85
CBS 180921C00050000 C Sep 21, 2018 50.0 3.25 3.45
CBS 180921C00052500 C Sep 21, 2018 52.5 2.14 2.31
CBS 180921C00055000 C Sep 21, 2018 55.0 1.34 1.50
CBS 180921C00057500 C Sep 21, 2018 57.5 0.83 0.94
CBS 180921C00060000 C Sep 21, 2018 60.0 0.50 0.61
CBS 180921C00062500 C Sep 21, 2018 62.5 0.30 0.37
CBS 180921C00065000 C Sep 21, 2018 65.0 0.19 0.26
CBS 180921C00067500 C Sep 21, 2018 67.5 0.10 0.17
CBS 180921C00070000 C Sep 21, 2018 70.0 0.00 0.14
CBS 180921C00075000 C Sep 21, 2018 75.0 0.00 0.09
CBS 180921C00080000 C Sep 21, 2018 80.0 0.00 0.06
CBS 180921P00032500 P Sep 21, 2018 32.5 0.15 0.29
CBS 180921P00035000 P Sep 21, 2018 35.0 0.24 0.34
CBS 180921P00037500 P Sep 21, 2018 37.5 0.36 0.41
CBS 180921P00040000 P Sep 21, 2018 40.0 0.56 0.65
CBS 180921P00042500 P Sep 21, 2018 42.5 0.94 1.06
CBS 180921P00045000 P Sep 21, 2018 45.0 1.49 1.62
CBS 180921P00047500 P Sep 21, 2018 47.5 2.23 2.42
CBS 180921P00050000 P Sep 21, 2018 50.0 3.35 3.55
CBS 180921P00052500 P Sep 21, 2018 52.5 4.70 4.90
CBS 180921P00055000 P Sep 21, 2018 55.0 6.40 6.75
CBS 180921P00057500 P Sep 21, 2018 57.5 8.40 8.60
CBS 180921P00060000 P Sep 21, 2018 60.0 10.45 10.85
CBS 180921P00062500 P Sep 21, 2018 62.5 11.85 13.60
CBS 180921P00065000 P Sep 21, 2018 65.0 14.35 16.45
CBS 180921P00067500 P Sep 21, 2018 67.5 16.20 19.80
CBS 180921P00070000 P Sep 21, 2018 70.0 18.70 22.40
CBS 180921P00075000 P Sep 21, 2018 75.0 23.75 27.60
CBS 180921P00080000 P Sep 21, 2018 80.0 28.60 32.60
CBS 190118C00030000 C Jan 18, 2019 30.0 18.30 21.75
CBS 190118C00032500 C Jan 18, 2019 32.5 15.40 19.25
CBS 190118C00035000 C Jan 18, 2019 35.0 13.15 16.90
CBS 190118C00037500 C Jan 18, 2019 37.5 12.60 14.00
CBS 190118C00040000 C Jan 18, 2019 40.0 10.55 11.95
CBS 190118C00042500 C Jan 18, 2019 42.5 8.60 9.70
CBS 190118C00045000 C Jan 18, 2019 45.0 6.85 7.90
CBS 190118C00047500 C Jan 18, 2019 47.5 5.30 6.20
CBS 190118C00050000 C Jan 18, 2019 50.0 4.15 4.85
CBS 190118C00052500 C Jan 18, 2019 52.5 2.83 3.70
CBS 190118C00055000 C Jan 18, 2019 55.0 2.09 2.84
CBS 190118C00057500 C Jan 18, 2019 57.5 1.40 2.05
CBS 190118C00060000 C Jan 18, 2019 60.0 0.99 1.27
CBS 190118C00062500 C Jan 18, 2019 62.5 0.65 1.14
CBS 190118C00065000 C Jan 18, 2019 65.0 0.36 0.75
CBS 190118C00067500 C Jan 18, 2019 67.5 0.23 0.52
CBS 190118C00070000 C Jan 18, 2019 70.0 0.25 0.37
CBS 190118C00072500 C Jan 18, 2019 72.5 0.09 0.28
CBS 190118C00075000 C Jan 18, 2019 75.0 0.00 0.21
CBS 190118C00077500 C Jan 18, 2019 77.5 0.06 0.22
CBS 190118C00080000 C Jan 18, 2019 80.0 0.03 0.18
CBS 190118C00085000 C Jan 18, 2019 85.0 0.00 0.13
CBS 190118C00090000 C Jan 18, 2019 90.0 0.00 0.23
CBS 190118C00095000 C Jan 18, 2019 95.0 0.00 0.65
CBS 190118C00100000 C Jan 18, 2019 100.0 0.00 0.18
CBS 190118P00030000 P Jan 18, 2019 30.0 0.23 0.41
CBS 190118P00032500 P Jan 18, 2019 32.5 0.28 0.47
CBS 190118P00035000 P Jan 18, 2019 35.0 0.45 0.67
CBS 190118P00037500 P Jan 18, 2019 37.5 0.63 0.89
CBS 190118P00040000 P Jan 18, 2019 40.0 1.05 1.28
CBS 190118P00042500 P Jan 18, 2019 42.5 1.48 1.80
CBS 190118P00045000 P Jan 18, 2019 45.0 2.11 2.57
CBS 190118P00047500 P Jan 18, 2019 47.5 2.92 3.45
CBS 190118P00050000 P Jan 18, 2019 50.0 4.00 4.60
CBS 190118P00052500 P Jan 18, 2019 52.5 5.30 5.95
CBS 190118P00055000 P Jan 18, 2019 55.0 6.85 7.65
CBS 190118P00057500 P Jan 18, 2019 57.5 8.65 9.40
CBS 190118P00060000 P Jan 18, 2019 60.0 10.65 11.45
CBS 190118P00062500 P Jan 18, 2019 62.5 12.85 13.55
CBS 190118P00065000 P Jan 18, 2019 65.0 14.35 17.80
CBS 190118P00067500 P Jan 18, 2019 67.5 17.20 18.80
CBS 190118P00070000 P Jan 18, 2019 70.0 19.05 22.70
CBS 190118P00072500 P Jan 18, 2019 72.5 21.50 24.70
CBS 190118P00075000 P Jan 18, 2019 75.0 24.25 26.60
CBS 190118P00077500 P Jan 18, 2019 77.5 26.40 30.20
CBS 190118P00080000 P Jan 18, 2019 80.0 28.85 32.80
CBS 190118P00085000 P Jan 18, 2019 85.0 34.80 36.70
CBS 190118P00090000 P Jan 18, 2019 90.0 38.95 42.65
CBS 190118P00095000 P Jan 18, 2019 95.0 43.85 47.70
CBS 190118P00100000 P Jan 18, 2019 100.0 49.35 51.30
CBS 200117C00027500 C Jan 17, 2020 27.5 20.90 25.45
CBS 200117C00030000 C Jan 17, 2020 30.0 18.70 23.30
CBS 200117C00032500 C Jan 17, 2020 32.5 16.70 21.30
CBS 200117C00035000 C Jan 17, 2020 35.0 15.25 17.95
CBS 200117C00037500 C Jan 17, 2020 37.5 13.60 15.95
CBS 200117C00040000 C Jan 17, 2020 40.0 11.35 14.45
CBS 200117C00042500 C Jan 17, 2020 42.5 10.35 12.30
CBS 200117C00045000 C Jan 17, 2020 45.0 8.85 10.75
CBS 200117C00047500 C Jan 17, 2020 47.5 7.35 9.35
CBS 200117C00050000 C Jan 17, 2020 50.0 6.10 8.05
CBS 200117C00052500 C Jan 17, 2020 52.5 5.15 6.90
CBS 200117C00055000 C Jan 17, 2020 55.0 4.95 5.90
CBS 200117C00057500 C Jan 17, 2020 57.5 2.98 5.00
CBS 200117C00060000 C Jan 17, 2020 60.0 2.60 4.15
CBS 200117C00062500 C Jan 17, 2020 62.5 2.03 3.45
CBS 200117C00065000 C Jan 17, 2020 65.0 1.63 2.92
CBS 200117C00067500 C Jan 17, 2020 67.5 1.60 2.39
CBS 200117C00070000 C Jan 17, 2020 70.0 1.30 1.96
CBS 200117C00075000 C Jan 17, 2020 75.0 0.80 1.29
CBS 200117C00080000 C Jan 17, 2020 80.0 0.21 0.84
CBS 200117C00085000 C Jan 17, 2020 85.0 0.10 0.54
CBS 200117C00090000 C Jan 17, 2020 90.0 0.03 0.39
CBS 200117P00027500 P Jan 17, 2020 27.5 0.51 0.86
CBS 200117P00030000 P Jan 17, 2020 30.0 0.70 1.07
CBS 200117P00032500 P Jan 17, 2020 32.5 0.81 1.47
CBS 200117P00035000 P Jan 17, 2020 35.0 1.34 1.92
CBS 200117P00037500 P Jan 17, 2020 37.5 1.74 2.46
CBS 200117P00040000 P Jan 17, 2020 40.0 2.24 3.00
CBS 200117P00042500 P Jan 17, 2020 42.5 2.80 3.70
CBS 200117P00045000 P Jan 17, 2020 45.0 3.70 4.60
CBS 200117P00047500 P Jan 17, 2020 47.5 4.60 5.65
CBS 200117P00050000 P Jan 17, 2020 50.0 5.55 6.60
CBS 200117P00052500 P Jan 17, 2020 52.5 6.85 8.25
CBS 200117P00055000 P Jan 17, 2020 55.0 8.25 9.70
CBS 200117P00057500 P Jan 17, 2020 57.5 9.70 11.35
CBS 200117P00060000 P Jan 17, 2020 60.0 11.45 13.05
CBS 200117P00062500 P Jan 17, 2020 62.5 13.35 14.85
CBS 200117P00065000 P Jan 17, 2020 65.0 15.40 16.95
CBS 200117P00067500 P Jan 17, 2020 67.5 17.55 19.10
CBS 200117P00070000 P Jan 17, 2020 70.0 20.00 20.95
CBS 200117P00075000 P Jan 17, 2020 75.0 23.60 26.30
CBS 200117P00080000 P Jan 17, 2020 80.0 27.70 32.50
CBS 200117P00085000 P Jan 17, 2020 85.0 32.70 37.50
CBS 200117P00090000 P Jan 17, 2020 90.0 37.90 42.50
OPRA data is delayed 15 minutes.