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 (2016-02-05)Premium Content

Cbs Corp (CBS)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBS 160212C00035000 C 02/12/16 35.0 10.65 12.80
CBS 160212C00038000 C 02/12/16 38.0 7.80 9.15
CBS 160212C00039000 C 02/12/16 39.0 6.80 8.15
CBS 160212C00039500 C 02/12/16 39.5 6.30 7.80
CBS 160212C00040000 C 02/12/16 40.0 5.85 7.10
CBS 160212C00040500 C 02/12/16 40.5 5.45 7.20
CBS 160212C00041000 C 02/12/16 41.0 5.00 6.70
CBS 160212C00041500 C 02/12/16 41.5 4.55 5.55
CBS 160212C00042000 C 02/12/16 42.0 4.20 5.00
CBS 160212C00042500 C 02/12/16 42.5 3.80 4.50
CBS 160212C00043000 C 02/12/16 43.0 3.35 4.45
CBS 160212C00043500 C 02/12/16 43.5 2.98 3.80
CBS 160212C00044000 C 02/12/16 44.0 2.57 3.50
CBS 160212C00044500 C 02/12/16 44.5 2.33 2.55
CBS 160212C00045000 C 02/12/16 45.0 1.98 2.21
CBS 160212C00045500 C 02/12/16 45.5 1.70 1.91
CBS 160212C00046000 C 02/12/16 46.0 1.42 1.54
CBS 160212C00046500 C 02/12/16 46.5 1.17 1.27
CBS 160212C00047000 C 02/12/16 47.0 0.94 1.04
CBS 160212C00047500 C 02/12/16 47.5 0.75 0.85
CBS 160212C00048000 C 02/12/16 48.0 0.59 0.67
CBS 160212C00048500 C 02/12/16 48.5 0.46 0.55
CBS 160212C00049000 C 02/12/16 49.0 0.36 0.42
CBS 160212C00049500 C 02/12/16 49.5 0.29 0.30
CBS 160212C00050000 C 02/12/16 50.0 0.21 0.26
CBS 160212C00050500 C 02/12/16 50.5 0.16 0.21
CBS 160212C00051000 C 02/12/16 51.0 0.12 0.15
CBS 160212C00051500 C 02/12/16 51.5 0.09 0.13
CBS 160212C00052000 C 02/12/16 52.0 0.05 0.11
CBS 160212C00052500 C 02/12/16 52.5 0.05 0.08
CBS 160212C00053000 C 02/12/16 53.0 0.04 0.10
CBS 160212C00053500 C 02/12/16 53.5 0.02 0.07
CBS 160212C00054000 C 02/12/16 54.0 0.02 0.06
CBS 160212C00054500 C 02/12/16 54.5 0.01 0.06
CBS 160212C00055000 C 02/12/16 55.0 0.01 0.05
CBS 160212C00055500 C 02/12/16 55.5 0.01 0.05
CBS 160212C00056000 C 02/12/16 56.0 0.00 0.10
CBS 160212C00056500 C 02/12/16 56.5 0.00 0.09
CBS 160212C00057000 C 02/12/16 57.0 0.00 0.07
CBS 160212C00057500 C 02/12/16 57.5 0.00 0.25
CBS 160212C00060000 C 02/12/16 60.0 0.00 0.38
CBS 160212C00065000 C 02/12/16 65.0 0.00 0.38
CBS 160212P00035000 P 02/12/16 35.0 0.00 0.06
CBS 160212P00038000 P 02/12/16 38.0 0.02 0.07
CBS 160212P00039000 P 02/12/16 39.0 0.03 0.09
CBS 160212P00039500 P 02/12/16 39.5 0.04 0.10
CBS 160212P00040000 P 02/12/16 40.0 0.05 0.12
CBS 160212P00040500 P 02/12/16 40.5 0.06 0.13
CBS 160212P00041000 P 02/12/16 41.0 0.12 0.16
CBS 160212P00041500 P 02/12/16 41.5 0.15 0.20
CBS 160212P00042000 P 02/12/16 42.0 0.20 0.24
CBS 160212P00042500 P 02/12/16 42.5 0.25 0.29
CBS 160212P00043000 P 02/12/16 43.0 0.32 0.36
CBS 160212P00043500 P 02/12/16 43.5 0.40 0.45
CBS 160212P00044000 P 02/12/16 44.0 0.51 0.57
CBS 160212P00044500 P 02/12/16 44.5 0.63 0.70
CBS 160212P00045000 P 02/12/16 45.0 0.78 0.86
CBS 160212P00045500 P 02/12/16 45.5 0.96 1.05
CBS 160212P00046000 P 02/12/16 46.0 1.16 1.27
CBS 160212P00046500 P 02/12/16 46.5 1.41 1.60
CBS 160212P00047000 P 02/12/16 47.0 1.58 1.90
CBS 160212P00047500 P 02/12/16 47.5 1.81 2.21
CBS 160212P00048000 P 02/12/16 48.0 2.25 2.56
CBS 160212P00048500 P 02/12/16 48.5 2.33 2.95
CBS 160212P00049000 P 02/12/16 49.0 2.93 3.25
CBS 160212P00049500 P 02/12/16 49.5 3.30 3.80
CBS 160212P00050000 P 02/12/16 50.0 2.45 4.30
CBS 160212P00050500 P 02/12/16 50.5 2.93 4.75
CBS 160212P00051000 P 02/12/16 51.0 2.65 5.40
CBS 160212P00051500 P 02/12/16 51.5 3.80 5.85
CBS 160212P00052000 P 02/12/16 52.0 3.85 6.35
CBS 160212P00052500 P 02/12/16 52.5 4.25 6.85
CBS 160212P00053000 P 02/12/16 53.0 4.50 7.40
CBS 160212P00053500 P 02/12/16 53.5 5.35 7.90
CBS 160212P00054000 P 02/12/16 54.0 5.50 8.35
CBS 160212P00054500 P 02/12/16 54.5 5.95 8.80
CBS 160212P00055000 P 02/12/16 55.0 6.50 9.30
CBS 160212P00055500 P 02/12/16 55.5 6.95 9.90
CBS 160212P00056000 P 02/12/16 56.0 7.80 10.30
CBS 160212P00056500 P 02/12/16 56.5 8.05 11.55
CBS 160212P00057000 P 02/12/16 57.0 8.80 11.40
CBS 160212P00057500 P 02/12/16 57.5 9.30 11.95
CBS 160212P00060000 P 02/12/16 60.0 11.80 14.45
CBS 160212P00065000 P 02/12/16 65.0 16.75 19.95
CBS 160219C00025000 C 02/19/16 25.0 20.70 22.45
CBS 160219C00027500 C 02/19/16 27.5 17.90 19.50
CBS 160219C00030000 C 02/19/16 30.0 15.65 18.00
CBS 160219C00032500 C 02/19/16 32.5 13.10 15.35
CBS 160219C00033000 C 02/19/16 33.0 12.70 14.65
CBS 160219C00034000 C 02/19/16 34.0 11.75 13.75
CBS 160219C00035000 C 02/19/16 35.0 10.70 12.80
CBS 160219C00035500 C 02/19/16 35.5 10.35 12.20
CBS 160219C00036000 C 02/19/16 36.0 9.85 11.70
CBS 160219C00036500 C 02/19/16 36.5 9.25 11.35
CBS 160219C00037000 C 02/19/16 37.0 8.80 10.75
CBS 160219C00037500 C 02/19/16 37.5 8.35 10.30
CBS 160219C00038000 C 02/19/16 38.0 7.90 9.80
CBS 160219C00038500 C 02/19/16 38.5 7.45 9.30
CBS 160219C00039000 C 02/19/16 39.0 7.00 8.90
CBS 160219C00039500 C 02/19/16 39.5 6.55 8.25
CBS 160219C00040000 C 02/19/16 40.0 6.10 7.25
CBS 160219C00040500 C 02/19/16 40.5 5.65 7.25
CBS 160219C00041000 C 02/19/16 41.0 5.25 6.75
CBS 160219C00041500 C 02/19/16 41.5 4.80 5.95
CBS 160219C00042000 C 02/19/16 42.0 4.30 5.50
CBS 160219C00042500 C 02/19/16 42.5 3.95 5.00
CBS 160219C00043000 C 02/19/16 43.0 3.70 4.05
CBS 160219C00043500 C 02/19/16 43.5 3.15 3.50
CBS 160219C00044000 C 02/19/16 44.0 2.83 3.15
CBS 160219C00044500 C 02/19/16 44.5 2.54 2.72
CBS 160219C00045000 C 02/19/16 45.0 2.28 2.39
CBS 160219C00045500 C 02/19/16 45.5 1.88 2.07
CBS 160219C00046000 C 02/19/16 46.0 1.69 1.78
CBS 160219C00046500 C 02/19/16 46.5 1.43 1.51
CBS 160219C00047000 C 02/19/16 47.0 1.19 1.28
CBS 160219C00047500 C 02/19/16 47.5 1.01 1.06
CBS 160219C00048000 C 02/19/16 48.0 0.83 0.89
CBS 160219C00048500 C 02/19/16 48.5 0.67 0.73
CBS 160219C00049000 C 02/19/16 49.0 0.54 0.60
CBS 160219C00049500 C 02/19/16 49.5 0.44 0.48
CBS 160219C00050000 C 02/19/16 50.0 0.35 0.39
CBS 160219C00050500 C 02/19/16 50.5 0.28 0.32
CBS 160219C00051000 C 02/19/16 51.0 0.22 0.26
CBS 160219C00051500 C 02/19/16 51.5 0.17 0.21
CBS 160219C00052000 C 02/19/16 52.0 0.13 0.17
CBS 160219C00052500 C 02/19/16 52.5 0.10 0.14
CBS 160219C00053000 C 02/19/16 53.0 0.08 0.11
CBS 160219C00053500 C 02/19/16 53.5 0.06 0.11
CBS 160219C00054000 C 02/19/16 54.0 0.05 0.10
CBS 160219C00054500 C 02/19/16 54.5 0.04 0.09
CBS 160219C00055000 C 02/19/16 55.0 0.03 0.07
CBS 160219C00055500 C 02/19/16 55.5 0.02 0.05
CBS 160219C00056000 C 02/19/16 56.0 0.02 0.06
CBS 160219C00056500 C 02/19/16 56.5 0.01 0.06
CBS 160219C00057000 C 02/19/16 57.0 0.01 0.05
CBS 160219C00057500 C 02/19/16 57.5 0.01 0.13
CBS 160219C00058000 C 02/19/16 58.0 0.00 0.06
CBS 160219C00058500 C 02/19/16 58.5 0.00 0.38
CBS 160219C00060000 C 02/19/16 60.0 0.00 0.10
CBS 160219C00062500 C 02/19/16 62.5 0.00 0.39
CBS 160219C00065000 C 02/19/16 65.0 0.00 0.39
CBS 160219P00025000 P 02/19/16 25.0 0.00 0.39
CBS 160219P00027500 P 02/19/16 27.5 0.00 0.38
CBS 160219P00030000 P 02/19/16 30.0 0.00 0.38
CBS 160219P00032500 P 02/19/16 32.5 0.00 0.39
CBS 160219P00033000 P 02/19/16 33.0 0.00 0.38
CBS 160219P00034000 P 02/19/16 34.0 0.00 0.14
CBS 160219P00035000 P 02/19/16 35.0 0.02 0.05
CBS 160219P00035500 P 02/19/16 35.5 0.02 0.06
CBS 160219P00036000 P 02/19/16 36.0 0.02 0.06
CBS 160219P00036500 P 02/19/16 36.5 0.03 0.07
CBS 160219P00037000 P 02/19/16 37.0 0.04 0.08
CBS 160219P00037500 P 02/19/16 37.5 0.04 0.10
CBS 160219P00038000 P 02/19/16 38.0 0.05 0.11
CBS 160219P00038500 P 02/19/16 38.5 0.06 0.12
CBS 160219P00039000 P 02/19/16 39.0 0.08 0.14
CBS 160219P00039500 P 02/19/16 39.5 0.13 0.16
CBS 160219P00040000 P 02/19/16 40.0 0.16 0.19
CBS 160219P00040500 P 02/19/16 40.5 0.20 0.23
CBS 160219P00041000 P 02/19/16 41.0 0.24 0.27
CBS 160219P00041500 P 02/19/16 41.5 0.28 0.32
CBS 160219P00042000 P 02/19/16 42.0 0.34 0.39
CBS 160219P00042500 P 02/19/16 42.5 0.42 0.46
CBS 160219P00043000 P 02/19/16 43.0 0.51 0.56
CBS 160219P00043500 P 02/19/16 43.5 0.62 0.66
CBS 160219P00044000 P 02/19/16 44.0 0.73 0.78
CBS 160219P00044500 P 02/19/16 44.5 0.88 0.93
CBS 160219P00045000 P 02/19/16 45.0 1.04 1.10
CBS 160219P00045500 P 02/19/16 45.5 1.21 1.28
CBS 160219P00046000 P 02/19/16 46.0 1.43 1.50
CBS 160219P00046500 P 02/19/16 46.5 1.66 1.80
CBS 160219P00047000 P 02/19/16 47.0 1.92 2.06
CBS 160219P00047500 P 02/19/16 47.5 2.22 2.35
CBS 160219P00048000 P 02/19/16 48.0 2.53 2.65
CBS 160219P00048500 P 02/19/16 48.5 2.68 3.05
CBS 160219P00049000 P 02/19/16 49.0 2.66 3.50
CBS 160219P00049500 P 02/19/16 49.5 3.40 4.00
CBS 160219P00050000 P 02/19/16 50.0 3.80 4.20
CBS 160219P00050500 P 02/19/16 50.5 4.30 4.80
CBS 160219P00051000 P 02/19/16 51.0 4.70 5.25
CBS 160219P00051500 P 02/19/16 51.5 4.05 5.95
CBS 160219P00052000 P 02/19/16 52.0 4.45 6.30
CBS 160219P00052500 P 02/19/16 52.5 4.40 6.80
CBS 160219P00053000 P 02/19/16 53.0 4.90 7.50
CBS 160219P00053500 P 02/19/16 53.5 5.35 7.75
CBS 160219P00054000 P 02/19/16 54.0 5.85 8.25
CBS 160219P00054500 P 02/19/16 54.5 6.35 8.75
CBS 160219P00055000 P 02/19/16 55.0 6.50 9.40
CBS 160219P00055500 P 02/19/16 55.5 7.25 9.70
CBS 160219P00056000 P 02/19/16 56.0 7.80 10.45
CBS 160219P00056500 P 02/19/16 56.5 8.30 11.60
CBS 160219P00057000 P 02/19/16 57.0 8.75 11.85
CBS 160219P00057500 P 02/19/16 57.5 9.30 11.85
CBS 160219P00058000 P 02/19/16 58.0 9.80 12.40
CBS 160219P00058500 P 02/19/16 58.5 10.30 13.65
CBS 160219P00060000 P 02/19/16 60.0 11.75 14.40
CBS 160219P00062500 P 02/19/16 62.5 13.95 16.85
CBS 160219P00065000 P 02/19/16 65.0 16.75 19.40
CBS 160226C00030000 C 02/26/16 30.0 15.50 18.05
CBS 160226C00035000 C 02/26/16 35.0 10.55 13.25
CBS 160226C00037000 C 02/26/16 37.0 8.80 11.20
CBS 160226C00038000 C 02/26/16 38.0 8.00 9.75
CBS 160226C00039000 C 02/26/16 39.0 6.90 8.55
CBS 160226C00039500 C 02/26/16 39.5 6.50 8.25
CBS 160226C00040000 C 02/26/16 40.0 6.20 7.80
CBS 160226C00040500 C 02/26/16 40.5 5.55 7.25
CBS 160226C00041000 C 02/26/16 41.0 5.35 6.55
CBS 160226C00041500 C 02/26/16 41.5 4.90 5.65
CBS 160226C00042000 C 02/26/16 42.0 4.55 5.20
CBS 160226C00042500 C 02/26/16 42.5 4.15 4.80
CBS 160226C00043000 C 02/26/16 43.0 3.75 4.40
CBS 160226C00043500 C 02/26/16 43.5 3.45 3.70
CBS 160226C00044000 C 02/26/16 44.0 3.05 3.60
CBS 160226C00044500 C 02/26/16 44.5 2.76 2.96
CBS 160226C00045000 C 02/26/16 45.0 2.44 2.69
CBS 160226C00045500 C 02/26/16 45.5 2.07 2.30
CBS 160226C00046000 C 02/26/16 46.0 1.87 2.01
CBS 160226C00046500 C 02/26/16 46.5 1.62 1.74
CBS 160226C00047000 C 02/26/16 47.0 1.36 1.52
CBS 160226C00047500 C 02/26/16 47.5 1.19 1.30
CBS 160226C00048000 C 02/26/16 48.0 0.99 1.10
CBS 160226C00048500 C 02/26/16 48.5 0.83 0.93
CBS 160226C00049000 C 02/26/16 49.0 0.68 0.78
CBS 160226C00049500 C 02/26/16 49.5 0.55 0.66
CBS 160226C00050000 C 02/26/16 50.0 0.45 0.55
CBS 160226C00050500 C 02/26/16 50.5 0.37 0.46
CBS 160226C00051000 C 02/26/16 51.0 0.29 0.37
CBS 160226C00051500 C 02/26/16 51.5 0.23 0.32
CBS 160226C00052000 C 02/26/16 52.0 0.18 0.44
CBS 160226C00052500 C 02/26/16 52.5 0.15 0.22
CBS 160226C00053000 C 02/26/16 53.0 0.11 0.35
CBS 160226C00053500 C 02/26/16 53.5 0.06 0.44
CBS 160226C00054000 C 02/26/16 54.0 0.07 0.39
CBS 160226C00054500 C 02/26/16 54.5 0.05 0.11
CBS 160226C00055000 C 02/26/16 55.0 0.04 0.14
CBS 160226C00055500 C 02/26/16 55.5 0.03 0.08
CBS 160226C00056000 C 02/26/16 56.0 0.02 0.08
CBS 160226C00056500 C 02/26/16 56.5 0.01 0.13
CBS 160226C00057000 C 02/26/16 57.0 0.00 0.37
CBS 160226C00057500 C 02/26/16 57.5 0.00 0.13
CBS 160226P00030000 P 02/26/16 30.0 0.00 0.38
CBS 160226P00035000 P 02/26/16 35.0 0.00 0.38
CBS 160226P00037000 P 02/26/16 37.0 0.00 0.38
CBS 160226P00038000 P 02/26/16 38.0 0.00 0.38
CBS 160226P00039000 P 02/26/16 39.0 0.00 0.38
CBS 160226P00039500 P 02/26/16 39.5 0.03 0.38
CBS 160226P00040000 P 02/26/16 40.0 0.23 0.31
CBS 160226P00040500 P 02/26/16 40.5 0.29 0.35
CBS 160226P00041000 P 02/26/16 41.0 0.27 0.41
CBS 160226P00041500 P 02/26/16 41.5 0.41 0.49
CBS 160226P00042000 P 02/26/16 42.0 0.48 0.56
CBS 160226P00042500 P 02/26/16 42.5 0.57 0.65
CBS 160226P00043000 P 02/26/16 43.0 0.67 0.75
CBS 160226P00043500 P 02/26/16 43.5 0.79 0.86
CBS 160226P00044000 P 02/26/16 44.0 0.92 1.01
CBS 160226P00044500 P 02/26/16 44.5 1.07 1.14
CBS 160226P00045000 P 02/26/16 45.0 1.23 1.32
CBS 160226P00045500 P 02/26/16 45.5 1.42 1.51
CBS 160226P00046000 P 02/26/16 46.0 1.62 1.77
CBS 160226P00046500 P 02/26/16 46.5 1.86 1.98
CBS 160226P00047000 P 02/26/16 47.0 2.12 2.27
CBS 160226P00047500 P 02/26/16 47.5 2.40 2.55
CBS 160226P00048000 P 02/26/16 48.0 2.70 2.86
CBS 160226P00048500 P 02/26/16 48.5 3.00 3.35
CBS 160226P00049000 P 02/26/16 49.0 3.10 3.70
CBS 160226P00049500 P 02/26/16 49.5 3.20 4.10
CBS 160226P00050000 P 02/26/16 50.0 4.10 4.55
CBS 160226P00050500 P 02/26/16 50.5 4.55 4.90
CBS 160226P00051000 P 02/26/16 51.0 4.90 5.35
CBS 160226P00051500 P 02/26/16 51.5 4.00 5.85
CBS 160226P00052000 P 02/26/16 52.0 4.05 6.35
CBS 160226P00052500 P 02/26/16 52.5 4.50 7.10
CBS 160226P00053000 P 02/26/16 53.0 4.65 7.40
CBS 160226P00053500 P 02/26/16 53.5 5.40 8.05
CBS 160226P00054000 P 02/26/16 54.0 5.90 8.50
CBS 160226P00054500 P 02/26/16 54.5 6.35 8.90
CBS 160226P00055000 P 02/26/16 55.0 6.80 9.50
CBS 160226P00055500 P 02/26/16 55.5 7.35 9.85
CBS 160226P00056000 P 02/26/16 56.0 7.80 10.40
CBS 160226P00056500 P 02/26/16 56.5 8.30 10.90
CBS 160226P00057000 P 02/26/16 57.0 8.80 11.40
CBS 160226P00057500 P 02/26/16 57.5 9.30 12.15
CBS 160304C00030000 C 03/04/16 30.0 15.40 18.10
CBS 160304C00034000 C 03/04/16 34.0 11.25 14.00
CBS 160304C00035000 C 03/04/16 35.0 10.70 12.30
CBS 160304C00036000 C 03/04/16 36.0 9.80 12.35
CBS 160304C00036500 C 03/04/16 36.5 9.40 11.20
CBS 160304C00037000 C 03/04/16 37.0 8.90 10.75
CBS 160304C00037500 C 03/04/16 37.5 8.35 10.45
CBS 160304C00038000 C 03/04/16 38.0 8.10 9.90
CBS 160304C00038500 C 03/04/16 38.5 7.65 9.25
CBS 160304C00039000 C 03/04/16 39.0 7.15 8.85
CBS 160304C00039500 C 03/04/16 39.5 6.80 7.80
CBS 160304C00040000 C 03/04/16 40.0 6.30 7.25
CBS 160304C00040500 C 03/04/16 40.5 5.85 6.80
CBS 160304C00041000 C 03/04/16 41.0 5.45 6.30
CBS 160304C00041500 C 03/04/16 41.5 5.05 5.70
CBS 160304C00042000 C 03/04/16 42.0 4.70 5.25
CBS 160304C00042500 C 03/04/16 42.5 4.30 4.75
CBS 160304C00043000 C 03/04/16 43.0 3.90 4.85
CBS 160304C00043500 C 03/04/16 43.5 3.55 4.25
CBS 160304C00044000 C 03/04/16 44.0 3.20 3.75
CBS 160304C00044500 C 03/04/16 44.5 2.87 3.20
CBS 160304C00045000 C 03/04/16 45.0 2.54 2.83
CBS 160304C00045500 C 03/04/16 45.5 2.34 2.50
CBS 160304C00046000 C 03/04/16 46.0 2.05 2.21
CBS 160304C00046500 C 03/04/16 46.5 1.80 1.94
CBS 160304C00047000 C 03/04/16 47.0 1.55 1.70
CBS 160304C00047500 C 03/04/16 47.5 1.35 1.47
CBS 160304C00048000 C 03/04/16 48.0 1.14 1.27
CBS 160304C00048500 C 03/04/16 48.5 0.98 1.12
CBS 160304C00049000 C 03/04/16 49.0 0.84 0.93
CBS 160304C00049500 C 03/04/16 49.5 0.69 0.82
CBS 160304C00050000 C 03/04/16 50.0 0.59 0.67
CBS 160304C00050500 C 03/04/16 50.5 0.47 0.58
CBS 160304C00051000 C 03/04/16 51.0 0.40 0.48
CBS 160304C00051500 C 03/04/16 51.5 0.33 0.41
CBS 160304C00052000 C 03/04/16 52.0 0.27 0.34
CBS 160304C00052500 C 03/04/16 52.5 0.22 0.29
CBS 160304C00053000 C 03/04/16 53.0 0.18 0.24
CBS 160304C00053500 C 03/04/16 53.5 0.14 0.31
CBS 160304C00054000 C 03/04/16 54.0 0.08 0.47
CBS 160304C00054500 C 03/04/16 54.5 0.05 0.42
CBS 160304C00055000 C 03/04/16 55.0 0.08 0.14
CBS 160304C00055500 C 03/04/16 55.5 0.06 0.20
CBS 160304C00056000 C 03/04/16 56.0 0.04 0.34
CBS 160304C00056500 C 03/04/16 56.5 0.01 0.38
CBS 160304C00057000 C 03/04/16 57.0 0.02 0.34
CBS 160304C00057500 C 03/04/16 57.5 0.02 0.13
CBS 160304P00030000 P 03/04/16 30.0 0.00 0.38
CBS 160304P00034000 P 03/04/16 34.0 0.00 0.38
CBS 160304P00035000 P 03/04/16 35.0 0.00 0.38
CBS 160304P00036000 P 03/04/16 36.0 0.01 0.38
CBS 160304P00036500 P 03/04/16 36.5 0.02 0.37
CBS 160304P00037000 P 03/04/16 37.0 0.02 0.37
CBS 160304P00037500 P 03/04/16 37.5 0.03 0.24
CBS 160304P00038000 P 03/04/16 38.0 0.01 0.38
CBS 160304P00038500 P 03/04/16 38.5 0.01 0.38
CBS 160304P00039000 P 03/04/16 39.0 0.06 0.38
CBS 160304P00039500 P 03/04/16 39.5 0.13 0.38
CBS 160304P00040000 P 03/04/16 40.0 0.33 0.40
CBS 160304P00040500 P 03/04/16 40.5 0.39 0.48
CBS 160304P00041000 P 03/04/16 41.0 0.46 0.54
CBS 160304P00041500 P 03/04/16 41.5 0.53 0.60
CBS 160304P00042000 P 03/04/16 42.0 0.62 0.70
CBS 160304P00042500 P 03/04/16 42.5 0.72 0.80
CBS 160304P00043000 P 03/04/16 43.0 0.83 0.94
CBS 160304P00043500 P 03/04/16 43.5 0.95 1.04
CBS 160304P00044000 P 03/04/16 44.0 1.09 1.17
CBS 160304P00044500 P 03/04/16 44.5 1.24 1.33
CBS 160304P00045000 P 03/04/16 45.0 1.41 1.52
CBS 160304P00045500 P 03/04/16 45.5 1.60 1.70
CBS 160304P00046000 P 03/04/16 46.0 1.81 1.93
CBS 160304P00046500 P 03/04/16 46.5 2.04 2.17
CBS 160304P00047000 P 03/04/16 47.0 2.18 2.51
CBS 160304P00047500 P 03/04/16 47.5 2.40 2.82
CBS 160304P00048000 P 03/04/16 48.0 2.74 3.15
CBS 160304P00048500 P 03/04/16 48.5 2.74 3.55
CBS 160304P00049000 P 03/04/16 49.0 2.85 3.85
CBS 160304P00049500 P 03/04/16 49.5 3.75 4.25
CBS 160304P00050000 P 03/04/16 50.0 3.90 4.65
CBS 160304P00050500 P 03/04/16 50.5 4.40 5.00
CBS 160304P00051000 P 03/04/16 51.0 4.65 5.55
CBS 160304P00051500 P 03/04/16 51.5 3.80 6.05
CBS 160304P00052000 P 03/04/16 52.0 3.90 6.65
CBS 160304P00052500 P 03/04/16 52.5 4.50 7.05
CBS 160304P00053000 P 03/04/16 53.0 4.70 7.75
CBS 160304P00053500 P 03/04/16 53.5 5.45 8.20
CBS 160304P00054000 P 03/04/16 54.0 5.90 8.65
CBS 160304P00054500 P 03/04/16 54.5 6.40 9.15
CBS 160304P00055000 P 03/04/16 55.0 6.65 9.65
CBS 160304P00055500 P 03/04/16 55.5 7.30 10.10
CBS 160304P00056000 P 03/04/16 56.0 7.85 10.60
CBS 160304P00056500 P 03/04/16 56.5 8.30 11.50
CBS 160304P00057000 P 03/04/16 57.0 8.85 11.95
CBS 160304P00057500 P 03/04/16 57.5 9.30 12.20
CBS 160311C00038000 C 03/11/16 38.0 8.15 9.70
CBS 160311C00039000 C 03/11/16 39.0 7.35 8.70
CBS 160311C00040000 C 03/11/16 40.0 6.45 7.30
CBS 160311C00040500 C 03/11/16 40.5 6.00 6.80
CBS 160311C00041000 C 03/11/16 41.0 5.55 6.20
CBS 160311C00041500 C 03/11/16 41.5 5.10 5.75
CBS 160311C00042000 C 03/11/16 42.0 4.70 5.25
CBS 160311C00042500 C 03/11/16 42.5 4.35 4.80
CBS 160311C00043000 C 03/11/16 43.0 4.00 5.55
CBS 160311C00043500 C 03/11/16 43.5 3.65 4.00
CBS 160311C00044000 C 03/11/16 44.0 3.30 3.75
CBS 160311C00044500 C 03/11/16 44.5 2.99 3.30
CBS 160311C00045000 C 03/11/16 45.0 2.68 2.98
CBS 160311C00045500 C 03/11/16 45.5 2.39 2.64
CBS 160311C00046000 C 03/11/16 46.0 2.19 2.36
CBS 160311C00046500 C 03/11/16 46.5 1.93 2.09
CBS 160311C00047000 C 03/11/16 47.0 1.68 1.83
CBS 160311C00047500 C 03/11/16 47.5 1.48 1.62
CBS 160311C00048000 C 03/11/16 48.0 1.26 1.41
CBS 160311C00048500 C 03/11/16 48.5 1.08 1.23
CBS 160311C00049000 C 03/11/16 49.0 0.91 1.08
CBS 160311C00049500 C 03/11/16 49.5 0.79 0.91
CBS 160311C00050000 C 03/11/16 50.0 0.67 0.80
CBS 160311C00050500 C 03/11/16 50.5 0.58 0.66
CBS 160311C00051000 C 03/11/16 51.0 0.48 0.56
CBS 160311C00051500 C 03/11/16 51.5 0.39 0.49
CBS 160311C00052000 C 03/11/16 52.0 0.33 0.42
CBS 160311C00052500 C 03/11/16 52.5 0.27 0.36
CBS 160311C00053000 C 03/11/16 53.0 0.23 0.31
CBS 160311C00053500 C 03/11/16 53.5 0.20 0.43
CBS 160311C00054000 C 03/11/16 54.0 0.15 0.42
CBS 160311C00054500 C 03/11/16 54.5 0.09 0.48
CBS 160311C00055000 C 03/11/16 55.0 0.10 0.18
CBS 160311C00055500 C 03/11/16 55.5 0.08 0.31
CBS 160311C00056000 C 03/11/16 56.0 0.06 0.34
CBS 160311C00056500 C 03/11/16 56.5 0.02 0.38
CBS 160311C00057000 C 03/11/16 57.0 0.02 0.38
CBS 160311C00057500 C 03/11/16 57.5 0.03 0.19
CBS 160311P00038000 P 03/11/16 38.0 0.07 0.38
CBS 160311P00039000 P 03/11/16 39.0 0.34 0.43
CBS 160311P00040000 P 03/11/16 40.0 0.45 0.54
CBS 160311P00040500 P 03/11/16 40.5 0.52 0.61
CBS 160311P00041000 P 03/11/16 41.0 0.60 0.69
CBS 160311P00041500 P 03/11/16 41.5 0.69 0.76
CBS 160311P00042000 P 03/11/16 42.0 0.78 0.86
CBS 160311P00042500 P 03/11/16 42.5 0.88 1.01
CBS 160311P00043000 P 03/11/16 43.0 0.94 1.12
CBS 160311P00043500 P 03/11/16 43.5 1.04 1.27
CBS 160311P00044000 P 03/11/16 44.0 1.28 1.41
CBS 160311P00044500 P 03/11/16 44.5 1.45 1.55
CBS 160311P00045000 P 03/11/16 45.0 1.62 1.75
CBS 160311P00045500 P 03/11/16 45.5 1.82 1.93
CBS 160311P00046000 P 03/11/16 46.0 2.03 2.16
CBS 160311P00046500 P 03/11/16 46.5 2.26 2.40
CBS 160311P00047000 P 03/11/16 47.0 2.40 2.74
CBS 160311P00047500 P 03/11/16 47.5 2.56 3.10
CBS 160311P00048000 P 03/11/16 48.0 2.95 3.40
CBS 160311P00048500 P 03/11/16 48.5 3.30 3.70
CBS 160311P00049000 P 03/11/16 49.0 3.45 4.10
CBS 160311P00049500 P 03/11/16 49.5 3.70 4.45
CBS 160311P00050000 P 03/11/16 50.0 3.60 4.85
CBS 160311P00050500 P 03/11/16 50.5 4.10 5.30
CBS 160311P00051000 P 03/11/16 51.0 4.60 5.65
CBS 160311P00051500 P 03/11/16 51.5 3.65 6.40
CBS 160311P00052000 P 03/11/16 52.0 4.10 6.50
CBS 160311P00052500 P 03/11/16 52.5 4.70 7.25
CBS 160311P00053000 P 03/11/16 53.0 4.95 7.70
CBS 160311P00053500 P 03/11/16 53.5 5.45 8.30
CBS 160311P00054000 P 03/11/16 54.0 6.10 8.75
CBS 160311P00054500 P 03/11/16 54.5 6.55 9.25
CBS 160311P00055000 P 03/11/16 55.0 7.05 9.70
CBS 160311P00055500 P 03/11/16 55.5 7.50 10.40
CBS 160311P00056000 P 03/11/16 56.0 8.00 10.85
CBS 160311P00056500 P 03/11/16 56.5 8.45 11.25
CBS 160311P00057000 P 03/11/16 57.0 9.00 12.05
CBS 160311P00057500 P 03/11/16 57.5 9.45 12.45
CBS 160318C00022500 C 03/18/16 22.5 23.05 25.25
CBS 160318C00025000 C 03/18/16 25.0 20.60 22.45
CBS 160318C00027500 C 03/18/16 27.5 18.15 19.85
CBS 160318C00030000 C 03/18/16 30.0 15.85 17.40
CBS 160318C00032500 C 03/18/16 32.5 13.15 15.25
CBS 160318C00035000 C 03/18/16 35.0 10.85 12.70
CBS 160318C00037500 C 03/18/16 37.5 8.65 9.25
CBS 160318C00040000 C 03/18/16 40.0 6.55 7.25
CBS 160318C00042500 C 03/18/16 42.5 4.50 4.85
CBS 160318C00045000 C 03/18/16 45.0 2.81 3.20
CBS 160318C00047500 C 03/18/16 47.5 1.62 1.71
CBS 160318C00050000 C 03/18/16 50.0 0.80 0.85
CBS 160318C00052500 C 03/18/16 52.5 0.35 0.42
CBS 160318C00055000 C 03/18/16 55.0 0.14 0.20
CBS 160318C00057500 C 03/18/16 57.5 0.05 0.12
CBS 160318C00060000 C 03/18/16 60.0 0.02 0.10
CBS 160318C00062500 C 03/18/16 62.5 0.00 0.14
CBS 160318C00065000 C 03/18/16 65.0 0.00 0.16
CBS 160318C00070000 C 03/18/16 70.0 0.00 0.13
CBS 160318C00075000 C 03/18/16 75.0 0.00 0.13
CBS 160318C00080000 C 03/18/16 80.0 0.00 0.10
CBS 160318P00022500 P 03/18/16 22.5 0.00 0.10
CBS 160318P00025000 P 03/18/16 25.0 0.00 0.10
CBS 160318P00027500 P 03/18/16 27.5 0.01 0.13
CBS 160318P00030000 P 03/18/16 30.0 0.05 0.08
CBS 160318P00032500 P 03/18/16 32.5 0.08 0.13
CBS 160318P00035000 P 03/18/16 35.0 0.14 0.20
CBS 160318P00037500 P 03/18/16 37.5 0.29 0.35
CBS 160318P00040000 P 03/18/16 40.0 0.57 0.64
CBS 160318P00042500 P 03/18/16 42.5 1.01 1.10
CBS 160318P00045000 P 03/18/16 45.0 1.78 1.86
CBS 160318P00047500 P 03/18/16 47.5 2.90 3.15
CBS 160318P00050000 P 03/18/16 50.0 4.35 4.95
CBS 160318P00052500 P 03/18/16 52.5 6.40 6.95
CBS 160318P00055000 P 03/18/16 55.0 6.75 9.55
CBS 160318P00057500 P 03/18/16 57.5 9.45 12.00
CBS 160318P00060000 P 03/18/16 60.0 11.95 14.50
CBS 160318P00062500 P 03/18/16 62.5 14.40 17.75
CBS 160318P00065000 P 03/18/16 65.0 16.90 19.70
CBS 160318P00070000 P 03/18/16 70.0 21.55 25.40
CBS 160318P00075000 P 03/18/16 75.0 26.90 30.25
CBS 160318P00080000 P 03/18/16 80.0 31.85 34.60
CBS 160324C00035000 C 03/24/16 35.0 10.45 13.20
CBS 160324C00038000 C 03/24/16 38.0 7.95 10.70
CBS 160324C00039000 C 03/24/16 39.0 7.40 9.20
CBS 160324C00040000 C 03/24/16 40.0 6.55 8.20
CBS 160324C00041000 C 03/24/16 41.0 5.75 7.20
CBS 160324C00041500 C 03/24/16 41.5 5.35 6.70
CBS 160324C00042000 C 03/24/16 42.0 4.90 6.20
CBS 160324C00042500 C 03/24/16 42.5 4.55 5.70
CBS 160324C00043000 C 03/24/16 43.0 4.20 5.25
CBS 160324C00043500 C 03/24/16 43.5 3.85 4.75
CBS 160324C00044000 C 03/24/16 44.0 3.50 4.35
CBS 160324C00044500 C 03/24/16 44.5 3.20 3.60
CBS 160324C00045000 C 03/24/16 45.0 2.90 3.30
CBS 160324C00045500 C 03/24/16 45.5 2.61 2.95
CBS 160324C00046000 C 03/24/16 46.0 2.36 2.65
CBS 160324C00046500 C 03/24/16 46.5 2.13 2.34
CBS 160324C00047000 C 03/24/16 47.0 1.87 2.08
CBS 160324C00047500 C 03/24/16 47.5 1.66 1.89
CBS 160324C00048000 C 03/24/16 48.0 1.45 1.65
CBS 160324C00048500 C 03/24/16 48.5 1.27 1.46
CBS 160324C00049000 C 03/24/16 49.0 1.10 1.29
CBS 160324C00049500 C 03/24/16 49.5 0.97 1.13
CBS 160324C00050000 C 03/24/16 50.0 0.84 1.00
CBS 160324C00050500 C 03/24/16 50.5 0.72 0.89
CBS 160324C00051000 C 03/24/16 51.0 0.62 0.78
CBS 160324C00051500 C 03/24/16 51.5 0.53 0.69
CBS 160324C00052000 C 03/24/16 52.0 0.46 0.58
CBS 160324C00052500 C 03/24/16 52.5 0.39 0.50
CBS 160324C00053000 C 03/24/16 53.0 0.34 0.44
CBS 160324C00053500 C 03/24/16 53.5 0.29 0.36
CBS 160324C00054000 C 03/24/16 54.0 0.25 0.33
CBS 160324C00054500 C 03/24/16 54.5 0.20 0.41
CBS 160324C00055000 C 03/24/16 55.0 0.17 0.49
CBS 160324C00055500 C 03/24/16 55.5 0.13 0.46
CBS 160324C00056000 C 03/24/16 56.0 0.08 0.44
CBS 160324C00056500 C 03/24/16 56.5 0.07 0.41
CBS 160324C00057000 C 03/24/16 57.0 0.05 0.38
CBS 160324C00057500 C 03/24/16 57.5 0.04 0.38
CBS 160324C00060000 C 03/24/16 60.0 0.02 0.33
CBS 160324P00035000 P 03/24/16 35.0 0.03 0.50
CBS 160324P00038000 P 03/24/16 38.0 0.26 0.46
CBS 160324P00039000 P 03/24/16 39.0 0.38 0.57
CBS 160324P00040000 P 03/24/16 40.0 0.57 0.70
CBS 160324P00041000 P 03/24/16 41.0 0.75 0.88
CBS 160324P00041500 P 03/24/16 41.5 0.82 0.98
CBS 160324P00042000 P 03/24/16 42.0 0.96 1.09
CBS 160324P00042500 P 03/24/16 42.5 1.08 1.21
CBS 160324P00043000 P 03/24/16 43.0 1.18 1.33
CBS 160324P00043500 P 03/24/16 43.5 1.23 1.49
CBS 160324P00044000 P 03/24/16 44.0 1.38 1.65
CBS 160324P00044500 P 03/24/16 44.5 1.62 1.79
CBS 160324P00045000 P 03/24/16 45.0 1.83 2.03
CBS 160324P00045500 P 03/24/16 45.5 2.05 2.17
CBS 160324P00046000 P 03/24/16 46.0 2.28 2.40
CBS 160324P00046500 P 03/24/16 46.5 2.51 2.64
CBS 160324P00047000 P 03/24/16 47.0 2.62 2.99
CBS 160324P00047500 P 03/24/16 47.5 2.85 3.30
CBS 160324P00048000 P 03/24/16 48.0 3.15 3.60
CBS 160324P00048500 P 03/24/16 48.5 3.50 3.95
CBS 160324P00049000 P 03/24/16 49.0 3.85 4.25
CBS 160324P00049500 P 03/24/16 49.5 3.95 4.70
CBS 160324P00050000 P 03/24/16 50.0 3.85 5.05
CBS 160324P00050500 P 03/24/16 50.5 3.80 5.60
CBS 160324P00051000 P 03/24/16 51.0 4.30 5.95
CBS 160324P00051500 P 03/24/16 51.5 4.80 6.35
CBS 160324P00052000 P 03/24/16 52.0 5.30 6.70
CBS 160324P00052500 P 03/24/16 52.5 6.35 7.05
CBS 160324P00053000 P 03/24/16 53.0 5.25 7.85
CBS 160324P00053500 P 03/24/16 53.5 5.50 8.35
CBS 160324P00054000 P 03/24/16 54.0 6.15 8.70
CBS 160324P00054500 P 03/24/16 54.5 6.45 9.50
CBS 160324P00055000 P 03/24/16 55.0 6.90 9.90
CBS 160324P00055500 P 03/24/16 55.5 7.55 10.40
CBS 160324P00056000 P 03/24/16 56.0 8.05 11.05
CBS 160324P00056500 P 03/24/16 56.5 8.25 11.95
CBS 160324P00057000 P 03/24/16 57.0 9.00 11.85
CBS 160324P00057500 P 03/24/16 57.5 9.25 12.80
CBS 160324P00060000 P 03/24/16 60.0 11.95 14.90
CBS 160617C00022500 C 06/17/16 22.5 22.70 25.75
CBS 160617C00025000 C 06/17/16 25.0 19.75 23.60
CBS 160617C00027500 C 06/17/16 27.5 17.40 20.90
CBS 160617C00030000 C 06/17/16 30.0 14.90 18.40
CBS 160617C00032500 C 06/17/16 32.5 13.60 15.75
CBS 160617C00035000 C 06/17/16 35.0 11.00 13.25
CBS 160617C00037500 C 06/17/16 37.5 9.25 10.75
CBS 160617C00040000 C 06/17/16 40.0 7.35 8.10
CBS 160617C00042500 C 06/17/16 42.5 5.55 6.25
CBS 160617C00045000 C 06/17/16 45.0 4.05 4.40
CBS 160617C00047500 C 06/17/16 47.5 2.82 3.05
CBS 160617C00050000 C 06/17/16 50.0 1.89 1.99
CBS 160617C00052500 C 06/17/16 52.5 1.20 1.43
CBS 160617C00055000 C 06/17/16 55.0 0.74 0.89
CBS 160617C00057500 C 06/17/16 57.5 0.45 0.68
CBS 160617C00060000 C 06/17/16 60.0 0.24 0.40
CBS 160617C00065000 C 06/17/16 65.0 0.08 0.34
CBS 160617C00070000 C 06/17/16 70.0 0.02 0.23
CBS 160617C00075000 C 06/17/16 75.0 0.00 0.18
CBS 160617P00022500 P 06/17/16 22.5 0.00 0.30
CBS 160617P00025000 P 06/17/16 25.0 0.00 0.38
CBS 160617P00027500 P 06/17/16 27.5 0.00 0.40
CBS 160617P00030000 P 06/17/16 30.0 0.04 0.40
CBS 160617P00032500 P 06/17/16 32.5 0.15 0.51
CBS 160617P00035000 P 06/17/16 35.0 0.36 0.76
CBS 160617P00037500 P 06/17/16 37.5 0.89 1.08
CBS 160617P00040000 P 06/17/16 40.0 1.41 1.59
CBS 160617P00042500 P 06/17/16 42.5 2.09 2.32
CBS 160617P00045000 P 06/17/16 45.0 3.00 3.25
CBS 160617P00047500 P 06/17/16 47.5 4.20 4.55
CBS 160617P00050000 P 06/17/16 50.0 5.75 6.10
CBS 160617P00052500 P 06/17/16 52.5 7.20 7.95
CBS 160617P00055000 P 06/17/16 55.0 9.20 10.05
CBS 160617P00057500 P 06/17/16 57.5 9.60 12.20
CBS 160617P00060000 P 06/17/16 60.0 12.20 14.90
CBS 160617P00065000 P 06/17/16 65.0 17.05 19.80
CBS 160617P00070000 P 06/17/16 70.0 21.95 24.85
CBS 160617P00075000 P 06/17/16 75.0 26.90 29.85
CBS 160916C00022500 C 09/16/16 22.5 22.90 25.85
CBS 160916C00025000 C 09/16/16 25.0 20.30 23.40
CBS 160916C00027500 C 09/16/16 27.5 18.35 21.15
CBS 160916C00030000 C 09/16/16 30.0 16.10 18.55
CBS 160916C00032500 C 09/16/16 32.5 13.90 16.05
CBS 160916C00035000 C 09/16/16 35.0 11.80 13.30
CBS 160916C00037500 C 09/16/16 37.5 9.75 10.80
CBS 160916C00040000 C 09/16/16 40.0 8.15 8.65
CBS 160916C00042500 C 09/16/16 42.5 6.45 6.85
CBS 160916C00045000 C 09/16/16 45.0 5.00 5.40
CBS 160916C00047500 C 09/16/16 47.5 3.75 4.05
CBS 160916C00050000 C 09/16/16 50.0 2.76 3.00
CBS 160916C00052500 C 09/16/16 52.5 1.89 2.19
CBS 160916C00055000 C 09/16/16 55.0 1.37 1.58
CBS 160916C00057500 C 09/16/16 57.5 0.88 1.13
CBS 160916C00060000 C 09/16/16 60.0 0.62 0.85
CBS 160916C00065000 C 09/16/16 65.0 0.29 0.64
CBS 160916C00070000 C 09/16/16 70.0 0.12 0.40
CBS 160916P00022500 P 09/16/16 22.5 0.05 0.41
CBS 160916P00025000 P 09/16/16 25.0 0.10 0.41
CBS 160916P00027500 P 09/16/16 27.5 0.17 0.50
CBS 160916P00030000 P 09/16/16 30.0 0.26 0.70
CBS 160916P00032500 P 09/16/16 32.5 0.70 0.95
CBS 160916P00035000 P 09/16/16 35.0 0.93 1.28
CBS 160916P00037500 P 09/16/16 37.5 1.56 1.74
CBS 160916P00040000 P 09/16/16 40.0 2.18 2.41
CBS 160916P00042500 P 09/16/16 42.5 2.95 3.20
CBS 160916P00045000 P 09/16/16 45.0 4.00 4.30
CBS 160916P00047500 P 09/16/16 47.5 4.90 5.55
CBS 160916P00050000 P 09/16/16 50.0 6.45 7.05
CBS 160916P00052500 P 09/16/16 52.5 8.20 8.80
CBS 160916P00055000 P 09/16/16 55.0 9.75 10.70
CBS 160916P00057500 P 09/16/16 57.5 11.80 12.70
CBS 160916P00060000 P 09/16/16 60.0 14.00 14.90
CBS 160916P00065000 P 09/16/16 65.0 17.25 19.95
CBS 160916P00070000 P 09/16/16 70.0 22.05 24.80
CBS 170120C00020000 C 01/20/17 20.0 24.90 28.60
CBS 170120C00022500 C 01/20/17 22.5 22.55 26.20
CBS 170120C00025000 C 01/20/17 25.0 20.10 23.80
CBS 170120C00027500 C 01/20/17 27.5 18.10 21.00
CBS 170120C00030000 C 01/20/17 30.0 16.20 18.55
CBS 170120C00032500 C 01/20/17 32.5 13.90 16.05
CBS 170120C00035000 C 01/20/17 35.0 12.50 13.40
CBS 170120C00037500 C 01/20/17 37.5 10.50 11.15
CBS 170120C00040000 C 01/20/17 40.0 8.85 9.60
CBS 170120C00042500 C 01/20/17 42.5 7.15 7.80
CBS 170120C00045000 C 01/20/17 45.0 5.90 6.35
CBS 170120C00047500 C 01/20/17 47.5 4.55 5.15
CBS 170120C00050000 C 01/20/17 50.0 3.85 4.10
CBS 170120C00052500 C 01/20/17 52.5 3.00 3.25
CBS 170120C00055000 C 01/20/17 55.0 2.02 2.52
CBS 170120C00057500 C 01/20/17 57.5 1.69 1.93
CBS 170120C00060000 C 01/20/17 60.0 1.27 1.52
CBS 170120C00062500 C 01/20/17 62.5 0.85 1.14
CBS 170120C00065000 C 01/20/17 65.0 0.66 0.88
CBS 170120C00067500 C 01/20/17 67.5 0.46 0.64
CBS 170120C00070000 C 01/20/17 70.0 0.28 0.60
CBS 170120C00075000 C 01/20/17 75.0 0.00 0.48
CBS 170120C00080000 C 01/20/17 80.0 0.00 0.35
CBS 170120C00085000 C 01/20/17 85.0 0.00 0.25
CBS 170120C00090000 C 01/20/17 90.0 0.00 0.19
CBS 170120P00020000 P 01/20/17 20.0 0.00 0.30
CBS 170120P00022500 P 01/20/17 22.5 0.10 0.43
CBS 170120P00025000 P 01/20/17 25.0 0.17 0.73
CBS 170120P00027500 P 01/20/17 27.5 0.44 0.82
CBS 170120P00030000 P 01/20/17 30.0 0.88 1.16
CBS 170120P00032500 P 01/20/17 32.5 1.26 1.44
CBS 170120P00035000 P 01/20/17 35.0 1.79 1.91
CBS 170120P00037500 P 01/20/17 37.5 2.17 2.56
CBS 170120P00040000 P 01/20/17 40.0 2.77 3.30
CBS 170120P00042500 P 01/20/17 42.5 3.90 4.20
CBS 170120P00045000 P 01/20/17 45.0 5.00 5.30
CBS 170120P00047500 P 01/20/17 47.5 5.90 6.60
CBS 170120P00050000 P 01/20/17 50.0 7.65 8.05
CBS 170120P00052500 P 01/20/17 52.5 9.35 9.75
CBS 170120P00055000 P 01/20/17 55.0 11.05 11.55
CBS 170120P00057500 P 01/20/17 57.5 12.40 13.50
CBS 170120P00060000 P 01/20/17 60.0 14.45 15.60
CBS 170120P00062500 P 01/20/17 62.5 16.65 17.75
CBS 170120P00065000 P 01/20/17 65.0 16.90 20.15
CBS 170120P00067500 P 01/20/17 67.5 19.70 22.35
CBS 170120P00070000 P 01/20/17 70.0 21.90 24.85
CBS 170120P00075000 P 01/20/17 75.0 26.70 29.90
CBS 170120P00080000 P 01/20/17 80.0 31.70 34.90
CBS 170120P00085000 P 01/20/17 85.0 36.50 39.65
CBS 170120P00090000 P 01/20/17 90.0 41.50 44.95
CBS 180119C00022500 C 01/19/18 22.5 22.50 26.50
CBS 180119C00025000 C 01/19/18 25.0 20.00 24.40
CBS 180119C00027500 C 01/19/18 27.5 18.00 22.20
CBS 180119C00030000 C 01/19/18 30.0 16.60 20.20
CBS 180119C00032500 C 01/19/18 32.5 14.85 18.05
CBS 180119C00035000 C 01/19/18 35.0 13.40 16.10
CBS 180119C00037500 C 01/19/18 37.5 11.45 14.35
CBS 180119C00040000 C 01/19/18 40.0 10.10 12.85
CBS 180119C00042500 C 01/19/18 42.5 8.95 11.25
CBS 180119C00045000 C 01/19/18 45.0 7.70 9.30
CBS 180119C00047500 C 01/19/18 47.5 6.55 8.15
CBS 180119C00050000 C 01/19/18 50.0 5.50 7.05
CBS 180119C00052500 C 01/19/18 52.5 4.60 6.00
CBS 180119C00055000 C 01/19/18 55.0 3.75 4.55
CBS 180119C00057500 C 01/19/18 57.5 2.63 4.40
CBS 180119C00060000 C 01/19/18 60.0 2.39 3.90
CBS 180119C00065000 C 01/19/18 65.0 1.63 2.64
CBS 180119C00070000 C 01/19/18 70.0 0.63 1.86
CBS 180119C00075000 C 01/19/18 75.0 0.65 1.37
CBS 180119P00022500 P 01/19/18 22.5 0.43 0.97
CBS 180119P00025000 P 01/19/18 25.0 0.68 1.29
CBS 180119P00027500 P 01/19/18 27.5 0.99 1.68
CBS 180119P00030000 P 01/19/18 30.0 1.38 2.14
CBS 180119P00032500 P 01/19/18 32.5 1.85 3.25
CBS 180119P00035000 P 01/19/18 35.0 2.32 3.90
CBS 180119P00037500 P 01/19/18 37.5 2.95 4.70
CBS 180119P00040000 P 01/19/18 40.0 3.75 5.45
CBS 180119P00042500 P 01/19/18 42.5 4.70 6.90
CBS 180119P00045000 P 01/19/18 45.0 6.20 7.75
CBS 180119P00047500 P 01/19/18 47.5 7.50 8.75
CBS 180119P00050000 P 01/19/18 50.0 8.95 10.10
CBS 180119P00052500 P 01/19/18 52.5 10.50 11.70
CBS 180119P00055000 P 01/19/18 55.0 12.20 13.40
CBS 180119P00057500 P 01/19/18 57.5 13.20 15.80
CBS 180119P00060000 P 01/19/18 60.0 14.75 17.80
CBS 180119P00065000 P 01/19/18 65.0 18.90 22.15
CBS 180119P00070000 P 01/19/18 70.0 23.30 26.45
CBS 180119P00075000 P 01/19/18 75.0 26.70 30.65

OPRA data is delayed 15 minutes.