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 (2015-02-06)Premium Content

Cbs Corp (CBS)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBS 150424C00045000 C 04/24/15 45.0 14.80 15.95
CBS 150424C00047000 C 04/24/15 47.0 12.20 15.35
CBS 150424C00048000 C 04/24/15 48.0 12.10 14.20
CBS 150424C00049000 C 04/24/15 49.0 11.15 12.70
CBS 150424C00050000 C 04/24/15 50.0 10.15 11.90
CBS 150424C00051000 C 04/24/15 51.0 8.15 11.35
CBS 150424C00052000 C 04/24/15 52.0 8.15 9.60
CBS 150424C00052500 C 04/24/15 52.5 7.65 9.15
CBS 150424C00053000 C 04/24/15 53.0 7.15 7.90
CBS 150424C00053500 C 04/24/15 53.5 6.70 8.15
CBS 150424C00054000 C 04/24/15 54.0 6.20 6.90
CBS 150424C00054500 C 04/24/15 54.5 5.65 6.40
CBS 150424C00055000 C 04/24/15 55.0 5.20 5.90
CBS 150424C00055500 C 04/24/15 55.5 4.70 5.95
CBS 150424C00056000 C 04/24/15 56.0 4.20 5.55
CBS 150424C00056500 C 04/24/15 56.5 3.85 4.45
CBS 150424C00057000 C 04/24/15 57.0 3.30 3.95
CBS 150424C00057500 C 04/24/15 57.5 2.83 4.10
CBS 150424C00058000 C 04/24/15 58.0 2.42 3.65
CBS 150424C00058500 C 04/24/15 58.5 2.00 2.86
CBS 150424C00059000 C 04/24/15 59.0 1.60 2.13
CBS 150424C00059500 C 04/24/15 59.5 1.47 1.63
CBS 150424C00060000 C 04/24/15 60.0 1.17 1.30
CBS 150424C00060500 C 04/24/15 60.5 0.91 1.00
CBS 150424C00061000 C 04/24/15 61.0 0.68 0.74
CBS 150424C00061500 C 04/24/15 61.5 0.49 0.54
CBS 150424C00062000 C 04/24/15 62.0 0.35 0.40
CBS 150424C00062500 C 04/24/15 62.5 0.26 0.30
CBS 150424C00063000 C 04/24/15 63.0 0.18 0.25
CBS 150424C00063500 C 04/24/15 63.5 0.12 0.19
CBS 150424C00064000 C 04/24/15 64.0 0.10 0.20
CBS 150424C00064500 C 04/24/15 64.5 0.05 0.23
CBS 150424C00065000 C 04/24/15 65.0 0.03 0.21
CBS 150424C00065500 C 04/24/15 65.5 0.02 0.14
CBS 150424C00066000 C 04/24/15 66.0 0.02 0.16
CBS 150424C00066500 C 04/24/15 66.5 0.01 0.13
CBS 150424C00067000 C 04/24/15 67.0 0.01 0.14
CBS 150424C00067500 C 04/24/15 67.5 0.01 0.14
CBS 150424C00068000 C 04/24/15 68.0 0.01 0.12
CBS 150424C00068500 C 04/24/15 68.5 0.00 0.09
CBS 150424C00069000 C 04/24/15 69.0 0.00 0.13
CBS 150424C00069500 C 04/24/15 69.5 0.00 0.43
CBS 150424C00070000 C 04/24/15 70.0 0.00 0.11
CBS 150424C00071000 C 04/24/15 71.0 0.00 0.48
CBS 150424C00072000 C 04/24/15 72.0 0.00 0.13
CBS 150424C00073000 C 04/24/15 73.0 0.00 0.50
CBS 150424C00074000 C 04/24/15 74.0 0.00 0.50
CBS 150424C00075000 C 04/24/15 75.0 0.00 0.26
CBS 150424C00076000 C 04/24/15 76.0 0.00 0.50
CBS 150424C00077000 C 04/24/15 77.0 0.00 0.17
CBS 150424C00078000 C 04/24/15 78.0 0.00 0.16
CBS 150424C00079000 C 04/24/15 79.0 0.00 0.50
CBS 150424C00080000 C 04/24/15 80.0 0.00 0.46
CBS 150424C00081000 C 04/24/15 81.0 0.00 0.18
CBS 150424C00082000 C 04/24/15 82.0 0.00 0.18
CBS 150424C00083000 C 04/24/15 83.0 0.00 0.18
CBS 150424C00084000 C 04/24/15 84.0 0.00 0.50
CBS 150424C00085000 C 04/24/15 85.0 0.00 0.48
CBS 150424P00045000 P 04/24/15 45.0 0.00 0.15
CBS 150424P00047000 P 04/24/15 47.0 0.00 0.11
CBS 150424P00048000 P 04/24/15 48.0 0.00 0.11
CBS 150424P00049000 P 04/24/15 49.0 0.00 0.11
CBS 150424P00050000 P 04/24/15 50.0 0.00 0.50
CBS 150424P00051000 P 04/24/15 51.0 0.00 0.50
CBS 150424P00052000 P 04/24/15 52.0 0.00 0.50
CBS 150424P00052500 P 04/24/15 52.5 0.00 0.15
CBS 150424P00053000 P 04/24/15 53.0 0.00 0.14
CBS 150424P00053500 P 04/24/15 53.5 0.00 0.50
CBS 150424P00054000 P 04/24/15 54.0 0.00 0.50
CBS 150424P00054500 P 04/24/15 54.5 0.00 0.16
CBS 150424P00055000 P 04/24/15 55.0 0.00 0.17
CBS 150424P00055500 P 04/24/15 55.5 0.00 0.17
CBS 150424P00056000 P 04/24/15 56.0 0.00 0.16
CBS 150424P00056500 P 04/24/15 56.5 0.00 0.19
CBS 150424P00057000 P 04/24/15 57.0 0.02 0.18
CBS 150424P00057500 P 04/24/15 57.5 0.02 0.25
CBS 150424P00058000 P 04/24/15 58.0 0.14 0.19
CBS 150424P00058500 P 04/24/15 58.5 0.19 0.25
CBS 150424P00059000 P 04/24/15 59.0 0.28 0.33
CBS 150424P00059500 P 04/24/15 59.5 0.40 0.43
CBS 150424P00060000 P 04/24/15 60.0 0.55 0.61
CBS 150424P00060500 P 04/24/15 60.5 0.75 0.82
CBS 150424P00061000 P 04/24/15 61.0 1.01 1.15
CBS 150424P00061500 P 04/24/15 61.5 1.32 1.42
CBS 150424P00062000 P 04/24/15 62.0 1.67 1.82
CBS 150424P00062500 P 04/24/15 62.5 1.81 2.39
CBS 150424P00063000 P 04/24/15 63.0 2.28 3.05
CBS 150424P00063500 P 04/24/15 63.5 2.81 3.25
CBS 150424P00064000 P 04/24/15 64.0 3.25 4.00
CBS 150424P00064500 P 04/24/15 64.5 3.20 4.45
CBS 150424P00065000 P 04/24/15 65.0 4.25 4.95
CBS 150424P00065500 P 04/24/15 65.5 4.05 5.45
CBS 150424P00066000 P 04/24/15 66.0 5.20 5.90
CBS 150424P00066500 P 04/24/15 66.5 5.70 6.40
CBS 150424P00067000 P 04/24/15 67.0 5.45 6.95
CBS 150424P00067500 P 04/24/15 67.5 6.70 7.40
CBS 150424P00068000 P 04/24/15 68.0 6.60 7.90
CBS 150424P00068500 P 04/24/15 68.5 7.70 8.40
CBS 150424P00069000 P 04/24/15 69.0 8.15 8.90
CBS 150424P00069500 P 04/24/15 69.5 8.65 9.40
CBS 150424P00070000 P 04/24/15 70.0 9.15 9.90
CBS 150424P00071000 P 04/24/15 71.0 10.15 11.20
CBS 150424P00072000 P 04/24/15 72.0 10.95 11.80
CBS 150424P00073000 P 04/24/15 73.0 11.45 13.65
CBS 150424P00074000 P 04/24/15 74.0 12.45 14.65
CBS 150424P00075000 P 04/24/15 75.0 13.10 15.45
CBS 150424P00076000 P 04/24/15 76.0 13.60 17.05
CBS 150424P00077000 P 04/24/15 77.0 14.70 18.05
CBS 150424P00078000 P 04/24/15 78.0 15.60 19.10
CBS 150424P00079000 P 04/24/15 79.0 16.65 20.25
CBS 150424P00080000 P 04/24/15 80.0 17.60 21.50
CBS 150424P00081000 P 04/24/15 81.0 18.60 22.15
CBS 150424P00082000 P 04/24/15 82.0 19.60 23.15
CBS 150424P00083000 P 04/24/15 83.0 20.60 24.40
CBS 150424P00084000 P 04/24/15 84.0 22.50 24.10
CBS 150424P00085000 P 04/24/15 85.0 23.55 25.15
CBS 150501C00045000 C 05/01/15 45.0 14.90 16.95
CBS 150501C00050000 C 05/01/15 50.0 9.05 12.00
CBS 150501C00051000 C 05/01/15 51.0 8.15 11.35
CBS 150501C00052000 C 05/01/15 52.0 8.20 9.65
CBS 150501C00052500 C 05/01/15 52.5 7.70 9.15
CBS 150501C00053000 C 05/01/15 53.0 7.20 8.65
CBS 150501C00053500 C 05/01/15 53.5 6.70 8.20
CBS 150501C00054000 C 05/01/15 54.0 6.25 7.65
CBS 150501C00054500 C 05/01/15 54.5 5.80 6.50
CBS 150501C00055000 C 05/01/15 55.0 5.30 6.70
CBS 150501C00055500 C 05/01/15 55.5 4.80 5.55
CBS 150501C00056000 C 05/01/15 56.0 4.35 5.65
CBS 150501C00056500 C 05/01/15 56.5 3.90 5.15
CBS 150501C00057000 C 05/01/15 57.0 3.45 4.15
CBS 150501C00057500 C 05/01/15 57.5 3.35 3.75
CBS 150501C00058000 C 05/01/15 58.0 2.66 3.15
CBS 150501C00058500 C 05/01/15 58.5 2.25 2.80
CBS 150501C00059000 C 05/01/15 59.0 2.17 2.37
CBS 150501C00059500 C 05/01/15 59.5 1.64 2.04
CBS 150501C00060000 C 05/01/15 60.0 1.32 1.71
CBS 150501C00060500 C 05/01/15 60.5 1.03 1.68
CBS 150501C00061000 C 05/01/15 61.0 1.01 1.13
CBS 150501C00061500 C 05/01/15 61.5 0.81 0.91
CBS 150501C00062000 C 05/01/15 62.0 0.67 0.75
CBS 150501C00062500 C 05/01/15 62.5 0.51 0.60
CBS 150501C00063000 C 05/01/15 63.0 0.42 0.51
CBS 150501C00063500 C 05/01/15 63.5 0.31 0.41
CBS 150501C00064000 C 05/01/15 64.0 0.20 0.48
CBS 150501C00064500 C 05/01/15 64.5 0.21 0.42
CBS 150501C00065000 C 05/01/15 65.0 0.19 0.24
CBS 150501C00065500 C 05/01/15 65.5 0.12 0.24
CBS 150501C00066000 C 05/01/15 66.0 0.07 0.27
CBS 150501C00066500 C 05/01/15 66.5 0.09 0.19
CBS 150501C00067000 C 05/01/15 67.0 0.05 0.15
CBS 150501C00067500 C 05/01/15 67.5 0.04 0.13
CBS 150501C00068000 C 05/01/15 68.0 0.03 0.13
CBS 150501C00068500 C 05/01/15 68.5 0.01 0.12
CBS 150501C00069000 C 05/01/15 69.0 0.02 0.11
CBS 150501C00069500 C 05/01/15 69.5 0.01 0.11
CBS 150501C00070000 C 05/01/15 70.0 0.01 0.13
CBS 150501C00071000 C 05/01/15 71.0 0.01 0.09
CBS 150501C00072000 C 05/01/15 72.0 0.01 0.10
CBS 150501C00075000 C 05/01/15 75.0 0.01 0.14
CBS 150501C00080000 C 05/01/15 80.0 0.00 0.22
CBS 150501C00085000 C 05/01/15 85.0 0.00 0.13
CBS 150501P00045000 P 05/01/15 45.0 0.00 0.50
CBS 150501P00050000 P 05/01/15 50.0 0.00 0.50
CBS 150501P00051000 P 05/01/15 51.0 0.00 0.50
CBS 150501P00052000 P 05/01/15 52.0 0.00 0.50
CBS 150501P00052500 P 05/01/15 52.5 0.00 0.18
CBS 150501P00053000 P 05/01/15 53.0 0.01 0.26
CBS 150501P00053500 P 05/01/15 53.5 0.01 0.42
CBS 150501P00054000 P 05/01/15 54.0 0.01 0.29
CBS 150501P00054500 P 05/01/15 54.5 0.01 0.29
CBS 150501P00055000 P 05/01/15 55.0 0.01 0.16
CBS 150501P00055500 P 05/01/15 55.5 0.02 0.32
CBS 150501P00056000 P 05/01/15 56.0 0.01 0.36
CBS 150501P00056500 P 05/01/15 56.5 0.17 0.26
CBS 150501P00057000 P 05/01/15 57.0 0.06 0.34
CBS 150501P00057500 P 05/01/15 57.5 0.25 0.33
CBS 150501P00058000 P 05/01/15 58.0 0.34 0.41
CBS 150501P00058500 P 05/01/15 58.5 0.45 0.51
CBS 150501P00059000 P 05/01/15 59.0 0.56 0.65
CBS 150501P00059500 P 05/01/15 59.5 0.72 0.78
CBS 150501P00060000 P 05/01/15 60.0 0.90 0.98
CBS 150501P00060500 P 05/01/15 60.5 1.11 1.20
CBS 150501P00061000 P 05/01/15 61.0 1.37 1.58
CBS 150501P00061500 P 05/01/15 61.5 1.57 2.07
CBS 150501P00062000 P 05/01/15 62.0 1.89 2.43
CBS 150501P00062500 P 05/01/15 62.5 2.15 2.47
CBS 150501P00063000 P 05/01/15 63.0 2.62 2.89
CBS 150501P00063500 P 05/01/15 63.5 2.87 3.65
CBS 150501P00064000 P 05/01/15 64.0 2.85 4.10
CBS 150501P00064500 P 05/01/15 64.5 3.25 4.60
CBS 150501P00065000 P 05/01/15 65.0 3.70 5.10
CBS 150501P00065500 P 05/01/15 65.5 4.80 5.50
CBS 150501P00066000 P 05/01/15 66.0 4.60 6.05
CBS 150501P00066500 P 05/01/15 66.5 5.05 6.50
CBS 150501P00067000 P 05/01/15 67.0 5.45 7.00
CBS 150501P00067500 P 05/01/15 67.5 6.15 7.45
CBS 150501P00068000 P 05/01/15 68.0 6.40 8.00
CBS 150501P00068500 P 05/01/15 68.5 7.65 8.45
CBS 150501P00069000 P 05/01/15 69.0 8.10 9.00
CBS 150501P00069500 P 05/01/15 69.5 8.65 9.50
CBS 150501P00070000 P 05/01/15 70.0 8.40 10.05
CBS 150501P00071000 P 05/01/15 71.0 9.95 11.20
CBS 150501P00072000 P 05/01/15 72.0 10.95 12.15
CBS 150501P00075000 P 05/01/15 75.0 13.05 16.05
CBS 150501P00080000 P 05/01/15 80.0 18.10 21.05
CBS 150501P00085000 P 05/01/15 85.0 23.50 25.35
CBS 150508C00045000 C 05/08/15 45.0 15.15 15.95
CBS 150508C00050000 C 05/08/15 50.0 10.10 11.25
CBS 150508C00051000 C 05/08/15 51.0 9.10 10.70
CBS 150508C00052000 C 05/08/15 52.0 8.30 9.10
CBS 150508C00052500 C 05/08/15 52.5 8.20 8.50
CBS 150508C00053000 C 05/08/15 53.0 7.40 8.15
CBS 150508C00053500 C 05/08/15 53.5 6.90 7.65
CBS 150508C00054000 C 05/08/15 54.0 6.45 7.20
CBS 150508C00054500 C 05/08/15 54.5 6.00 6.75
CBS 150508C00055000 C 05/08/15 55.0 5.55 6.20
CBS 150508C00055500 C 05/08/15 55.5 5.10 6.40
CBS 150508C00056000 C 05/08/15 56.0 4.70 5.80
CBS 150508C00056500 C 05/08/15 56.5 4.30 5.15
CBS 150508C00057000 C 05/08/15 57.0 3.90 4.55
CBS 150508C00057500 C 05/08/15 57.5 3.50 4.15
CBS 150508C00058000 C 05/08/15 58.0 3.15 3.70
CBS 150508C00058500 C 05/08/15 58.5 2.82 3.35
CBS 150508C00059000 C 05/08/15 59.0 2.50 2.96
CBS 150508C00059500 C 05/08/15 59.5 2.24 2.58
CBS 150508C00060000 C 05/08/15 60.0 2.13 2.29
CBS 150508C00060500 C 05/08/15 60.5 1.88 1.98
CBS 150508C00061000 C 05/08/15 61.0 1.64 1.73
CBS 150508C00061500 C 05/08/15 61.5 1.38 1.52
CBS 150508C00062000 C 05/08/15 62.0 1.21 1.31
CBS 150508C00062500 C 05/08/15 62.5 1.04 1.13
CBS 150508C00063000 C 05/08/15 63.0 0.89 0.97
CBS 150508C00063500 C 05/08/15 63.5 0.76 0.83
CBS 150508C00064000 C 05/08/15 64.0 0.63 0.71
CBS 150508C00064500 C 05/08/15 64.5 0.55 0.62
CBS 150508C00065000 C 05/08/15 65.0 0.47 0.53
CBS 150508C00065500 C 05/08/15 65.5 0.38 0.46
CBS 150508C00066000 C 05/08/15 66.0 0.31 0.39
CBS 150508C00066500 C 05/08/15 66.5 0.26 0.35
CBS 150508C00067000 C 05/08/15 67.0 0.22 0.35
CBS 150508C00067500 C 05/08/15 67.5 0.16 0.27
CBS 150508C00068000 C 05/08/15 68.0 0.11 0.28
CBS 150508C00068500 C 05/08/15 68.5 0.06 0.25
CBS 150508C00069000 C 05/08/15 69.0 0.06 0.18
CBS 150508C00069500 C 05/08/15 69.5 0.04 0.17
CBS 150508C00070000 C 05/08/15 70.0 0.04 0.14
CBS 150508C00071000 C 05/08/15 71.0 0.04 0.12
CBS 150508C00072000 C 05/08/15 72.0 0.04 0.10
CBS 150508C00075000 C 05/08/15 75.0 0.01 0.10
CBS 150508C00080000 C 05/08/15 80.0 0.01 0.09
CBS 150508C00085000 C 05/08/15 85.0 0.00 0.12
CBS 150508P00045000 P 05/08/15 45.0 0.00 0.13
CBS 150508P00050000 P 05/08/15 50.0 0.02 0.18
CBS 150508P00051000 P 05/08/15 51.0 0.04 0.22
CBS 150508P00052000 P 05/08/15 52.0 0.03 0.24
CBS 150508P00052500 P 05/08/15 52.5 0.08 0.24
CBS 150508P00053000 P 05/08/15 53.0 0.05 0.27
CBS 150508P00053500 P 05/08/15 53.5 0.07 0.29
CBS 150508P00054000 P 05/08/15 54.0 0.11 0.30
CBS 150508P00054500 P 05/08/15 54.5 0.24 0.34
CBS 150508P00055000 P 05/08/15 55.0 0.27 0.40
CBS 150508P00055500 P 05/08/15 55.5 0.34 0.40
CBS 150508P00056000 P 05/08/15 56.0 0.40 0.46
CBS 150508P00056500 P 05/08/15 56.5 0.48 0.54
CBS 150508P00057000 P 05/08/15 57.0 0.59 0.64
CBS 150508P00057500 P 05/08/15 57.5 0.69 0.76
CBS 150508P00058000 P 05/08/15 58.0 0.81 0.88
CBS 150508P00058500 P 05/08/15 58.5 0.95 1.02
CBS 150508P00059000 P 05/08/15 59.0 1.11 1.18
CBS 150508P00059500 P 05/08/15 59.5 1.29 1.37
CBS 150508P00060000 P 05/08/15 60.0 1.49 1.57
CBS 150508P00060500 P 05/08/15 60.5 1.72 1.82
CBS 150508P00061000 P 05/08/15 61.0 1.97 2.07
CBS 150508P00061500 P 05/08/15 61.5 2.16 2.38
CBS 150508P00062000 P 05/08/15 62.0 2.45 2.70
CBS 150508P00062500 P 05/08/15 62.5 2.77 3.10
CBS 150508P00063000 P 05/08/15 63.0 3.10 3.35
CBS 150508P00063500 P 05/08/15 63.5 3.45 4.05
CBS 150508P00064000 P 05/08/15 64.0 3.30 4.10
CBS 150508P00064500 P 05/08/15 64.5 3.90 4.85
CBS 150508P00065000 P 05/08/15 65.0 4.30 5.30
CBS 150508P00065500 P 05/08/15 65.5 4.75 5.75
CBS 150508P00066000 P 05/08/15 66.0 5.15 6.15
CBS 150508P00066500 P 05/08/15 66.5 5.20 6.60
CBS 150508P00067000 P 05/08/15 67.0 5.65 7.10
CBS 150508P00067500 P 05/08/15 67.5 6.10 7.60
CBS 150508P00068000 P 05/08/15 68.0 7.30 8.05
CBS 150508P00068500 P 05/08/15 68.5 7.05 8.55
CBS 150508P00069000 P 05/08/15 69.0 7.55 9.05
CBS 150508P00069500 P 05/08/15 69.5 8.70 9.50
CBS 150508P00070000 P 05/08/15 70.0 8.45 10.00
CBS 150508P00071000 P 05/08/15 71.0 9.45 11.95
CBS 150508P00072000 P 05/08/15 72.0 11.00 11.95
CBS 150508P00075000 P 05/08/15 75.0 13.95 14.90
CBS 150508P00080000 P 05/08/15 80.0 18.55 20.05
CBS 150508P00085000 P 05/08/15 85.0 23.80 25.05
CBS 150515C00032500 C 05/15/15 32.5 27.10 28.70
CBS 150515C00035000 C 05/15/15 35.0 24.15 27.70
CBS 150515C00037500 C 05/15/15 37.5 21.20 24.85
CBS 150515C00040000 C 05/15/15 40.0 19.00 22.40
CBS 150515C00042500 C 05/15/15 42.5 16.60 19.65
CBS 150515C00045000 C 05/15/15 45.0 14.15 16.95
CBS 150515C00047500 C 05/15/15 47.5 11.80 14.45
CBS 150515C00050000 C 05/15/15 50.0 9.25 12.00
CBS 150515C00052500 C 05/15/15 52.5 7.85 8.65
CBS 150515C00055000 C 05/15/15 55.0 5.90 6.30
CBS 150515C00057500 C 05/15/15 57.5 3.85 4.20
CBS 150515C00060000 C 05/15/15 60.0 2.30 2.52
CBS 150515C00062500 C 05/15/15 62.5 1.21 1.29
CBS 150515C00065000 C 05/15/15 65.0 0.58 0.64
CBS 150515C00067500 C 05/15/15 67.5 0.26 0.31
CBS 150515C00070000 C 05/15/15 70.0 0.11 0.22
CBS 150515C00072500 C 05/15/15 72.5 0.04 0.15
CBS 150515C00075000 C 05/15/15 75.0 0.01 0.11
CBS 150515C00080000 C 05/15/15 80.0 0.01 0.06
CBS 150515C00085000 C 05/15/15 85.0 0.00 0.11
CBS 150515C00090000 C 05/15/15 90.0 0.00 0.05
CBS 150515P00032500 P 05/15/15 32.5 0.00 0.04
CBS 150515P00035000 P 05/15/15 35.0 0.00 0.04
CBS 150515P00037500 P 05/15/15 37.5 0.00 0.04
CBS 150515P00040000 P 05/15/15 40.0 0.00 0.04
CBS 150515P00042500 P 05/15/15 42.5 0.00 0.05
CBS 150515P00045000 P 05/15/15 45.0 0.00 0.05
CBS 150515P00047500 P 05/15/15 47.5 0.01 0.08
CBS 150515P00050000 P 05/15/15 50.0 0.02 0.14
CBS 150515P00052500 P 05/15/15 52.5 0.08 0.23
CBS 150515P00055000 P 05/15/15 55.0 0.35 0.41
CBS 150515P00057500 P 05/15/15 57.5 0.83 0.88
CBS 150515P00060000 P 05/15/15 60.0 1.67 1.79
CBS 150515P00062500 P 05/15/15 62.5 2.93 3.20
CBS 150515P00065000 P 05/15/15 65.0 4.75 5.10
CBS 150515P00067500 P 05/15/15 67.5 6.90 7.30
CBS 150515P00070000 P 05/15/15 70.0 8.50 10.00
CBS 150515P00072500 P 05/15/15 72.5 10.70 12.95
CBS 150515P00075000 P 05/15/15 75.0 12.75 16.05
CBS 150515P00080000 P 05/15/15 80.0 17.35 20.90
CBS 150515P00085000 P 05/15/15 85.0 22.35 25.90
CBS 150515P00090000 P 05/15/15 90.0 27.80 30.45
CBS 150522C00045000 C 05/22/15 45.0 15.20 16.80
CBS 150522C00050000 C 05/22/15 50.0 10.05 12.05
CBS 150522C00051000 C 05/22/15 51.0 9.20 10.80
CBS 150522C00052000 C 05/22/15 52.0 8.40 9.20
CBS 150522C00052500 C 05/22/15 52.5 7.95 8.75
CBS 150522C00053000 C 05/22/15 53.0 7.50 8.25
CBS 150522C00053500 C 05/22/15 53.5 7.05 7.80
CBS 150522C00054000 C 05/22/15 54.0 6.60 7.25
CBS 150522C00054500 C 05/22/15 54.5 6.20 6.85
CBS 150522C00055000 C 05/22/15 55.0 5.75 6.45
CBS 150522C00055500 C 05/22/15 55.5 5.35 6.70
CBS 150522C00056000 C 05/22/15 56.0 4.95 6.25
CBS 150522C00056500 C 05/22/15 56.5 4.55 5.20
CBS 150522C00057000 C 05/22/15 57.0 4.15 5.35
CBS 150522C00057500 C 05/22/15 57.5 3.80 4.40
CBS 150522C00058000 C 05/22/15 58.0 3.45 4.25
CBS 150522C00058500 C 05/22/15 58.5 3.15 4.00
CBS 150522C00059000 C 05/22/15 59.0 2.84 3.35
CBS 150522C00059500 C 05/22/15 59.5 2.55 3.05
CBS 150522C00060000 C 05/22/15 60.0 2.52 2.72
CBS 150522C00060500 C 05/22/15 60.5 2.30 2.36
CBS 150522C00061000 C 05/22/15 61.0 2.03 2.12
CBS 150522C00061500 C 05/22/15 61.5 1.79 1.88
CBS 150522C00062000 C 05/22/15 62.0 1.58 1.68
CBS 150522C00062500 C 05/22/15 62.5 1.39 1.48
CBS 150522C00063000 C 05/22/15 63.0 1.23 1.30
CBS 150522C00063500 C 05/22/15 63.5 1.08 1.14
CBS 150522C00064000 C 05/22/15 64.0 0.93 1.01
CBS 150522C00064500 C 05/22/15 64.5 0.81 0.88
CBS 150522C00065000 C 05/22/15 65.0 0.69 0.79
CBS 150522C00065500 C 05/22/15 65.5 0.59 0.67
CBS 150522C00066000 C 05/22/15 66.0 0.51 0.59
CBS 150522C00066500 C 05/22/15 66.5 0.45 0.51
CBS 150522C00067000 C 05/22/15 67.0 0.39 0.44
CBS 150522C00067500 C 05/22/15 67.5 0.33 0.38
CBS 150522C00068000 C 05/22/15 68.0 0.28 0.33
CBS 150522C00068500 C 05/22/15 68.5 0.24 0.28
CBS 150522C00070000 C 05/22/15 70.0 0.11 0.22
CBS 150522C00075000 C 05/22/15 75.0 0.03 0.14
CBS 150522C00080000 C 05/22/15 80.0 0.00 0.11
CBS 150522C00085000 C 05/22/15 85.0 0.00 0.09
CBS 150522P00045000 P 05/22/15 45.0 0.00 0.10
CBS 150522P00050000 P 05/22/15 50.0 0.02 0.24
CBS 150522P00051000 P 05/22/15 51.0 0.08 0.28
CBS 150522P00052000 P 05/22/15 52.0 0.09 0.33
CBS 150522P00052500 P 05/22/15 52.5 0.13 0.36
CBS 150522P00053000 P 05/22/15 53.0 0.15 0.38
CBS 150522P00053500 P 05/22/15 53.5 0.17 0.44
CBS 150522P00054000 P 05/22/15 54.0 0.27 0.42
CBS 150522P00054500 P 05/22/15 54.5 0.24 0.51
CBS 150522P00055000 P 05/22/15 55.0 0.29 0.58
CBS 150522P00055500 P 05/22/15 55.5 0.36 0.68
CBS 150522P00056000 P 05/22/15 56.0 0.47 0.76
CBS 150522P00056500 P 05/22/15 56.5 0.52 0.87
CBS 150522P00057000 P 05/22/15 57.0 0.75 0.98
CBS 150522P00057500 P 05/22/15 57.5 0.97 1.06
CBS 150522P00058000 P 05/22/15 58.0 1.14 1.20
CBS 150522P00058500 P 05/22/15 58.5 1.22 1.43
CBS 150522P00059000 P 05/22/15 59.0 1.39 1.61
CBS 150522P00059500 P 05/22/15 59.5 1.65 1.73
CBS 150522P00060000 P 05/22/15 60.0 1.86 1.97
CBS 150522P00060500 P 05/22/15 60.5 2.09 2.18
CBS 150522P00061000 P 05/22/15 61.0 2.32 2.43
CBS 150522P00061500 P 05/22/15 61.5 2.56 2.74
CBS 150522P00062000 P 05/22/15 62.0 2.80 3.05
CBS 150522P00062500 P 05/22/15 62.5 3.10 3.35
CBS 150522P00063000 P 05/22/15 63.0 2.95 3.90
CBS 150522P00063500 P 05/22/15 63.5 3.55 4.25
CBS 150522P00064000 P 05/22/15 64.0 3.65 4.65
CBS 150522P00064500 P 05/22/15 64.5 4.00 5.05
CBS 150522P00065000 P 05/22/15 65.0 4.85 5.45
CBS 150522P00065500 P 05/22/15 65.5 5.25 5.85
CBS 150522P00066000 P 05/22/15 66.0 5.65 6.25
CBS 150522P00066500 P 05/22/15 66.5 6.10 6.70
CBS 150522P00067000 P 05/22/15 67.0 6.50 7.15
CBS 150522P00067500 P 05/22/15 67.5 6.95 7.60
CBS 150522P00068000 P 05/22/15 68.0 7.40 8.05
CBS 150522P00068500 P 05/22/15 68.5 7.85 8.55
CBS 150522P00070000 P 05/22/15 70.0 9.15 9.95
CBS 150522P00075000 P 05/22/15 75.0 13.95 14.90
CBS 150522P00080000 P 05/22/15 80.0 18.10 20.85
CBS 150522P00085000 P 05/22/15 85.0 23.70 25.10
CBS 150529C00045000 C 05/29/15 45.0 15.20 16.85
CBS 150529C00050000 C 05/29/15 50.0 10.25 12.10
CBS 150529C00053000 C 05/29/15 53.0 7.55 8.40
CBS 150529C00054000 C 05/29/15 54.0 6.70 7.40
CBS 150529C00054500 C 05/29/15 54.5 6.25 7.65
CBS 150529C00055000 C 05/29/15 55.0 5.85 6.55
CBS 150529C00055500 C 05/29/15 55.5 5.45 6.15
CBS 150529C00056000 C 05/29/15 56.0 5.20 5.70
CBS 150529C00056500 C 05/29/15 56.5 4.65 5.30
CBS 150529C00057000 C 05/29/15 57.0 4.30 5.15
CBS 150529C00057500 C 05/29/15 57.5 4.00 4.60
CBS 150529C00058000 C 05/29/15 58.0 3.65 4.25
CBS 150529C00058500 C 05/29/15 58.5 3.30 3.90
CBS 150529C00059000 C 05/29/15 59.0 3.00 3.50
CBS 150529C00059500 C 05/29/15 59.5 2.71 3.20
CBS 150529C00060000 C 05/29/15 60.0 2.69 2.89
CBS 150529C00060500 C 05/29/15 60.5 2.44 2.55
CBS 150529C00061000 C 05/29/15 61.0 2.18 2.31
CBS 150529C00061500 C 05/29/15 61.5 1.94 2.06
CBS 150529C00062000 C 05/29/15 62.0 1.74 1.85
CBS 150529C00062500 C 05/29/15 62.5 1.56 1.66
CBS 150529C00063000 C 05/29/15 63.0 1.37 1.47
CBS 150529C00063500 C 05/29/15 63.5 1.21 1.31
CBS 150529C00064000 C 05/29/15 64.0 1.06 1.15
CBS 150529C00064500 C 05/29/15 64.5 0.93 1.02
CBS 150529C00065000 C 05/29/15 65.0 0.82 0.90
CBS 150529C00065500 C 05/29/15 65.5 0.68 0.81
CBS 150529C00066000 C 05/29/15 66.0 0.62 0.69
CBS 150529C00066500 C 05/29/15 66.5 0.54 0.61
CBS 150529C00067000 C 05/29/15 67.0 0.47 0.53
CBS 150529C00067500 C 05/29/15 67.5 0.40 0.47
CBS 150529C00068000 C 05/29/15 68.0 0.30 0.53
CBS 150529C00068500 C 05/29/15 68.5 0.30 0.36
CBS 150529C00070000 C 05/29/15 70.0 0.19 0.24
CBS 150529C00075000 C 05/29/15 75.0 0.04 0.10
CBS 150529C00080000 C 05/29/15 80.0 0.01 0.06
CBS 150529C00085000 C 05/29/15 85.0 0.00 0.16
CBS 150529P00045000 P 05/29/15 45.0 0.01 0.12
CBS 150529P00050000 P 05/29/15 50.0 0.07 0.26
CBS 150529P00053000 P 05/29/15 53.0 0.20 0.47
CBS 150529P00054000 P 05/29/15 54.0 0.29 0.53
CBS 150529P00054500 P 05/29/15 54.5 0.31 0.63
CBS 150529P00055000 P 05/29/15 55.0 0.41 0.68
CBS 150529P00055500 P 05/29/15 55.5 0.47 0.77
CBS 150529P00056000 P 05/29/15 56.0 0.54 0.87
CBS 150529P00056500 P 05/29/15 56.5 0.77 1.04
CBS 150529P00057000 P 05/29/15 57.0 0.81 1.12
CBS 150529P00057500 P 05/29/15 57.5 0.93 1.26
CBS 150529P00058000 P 05/29/15 58.0 1.21 1.40
CBS 150529P00058500 P 05/29/15 58.5 1.28 1.57
CBS 150529P00059000 P 05/29/15 59.0 1.49 1.76
CBS 150529P00059500 P 05/29/15 59.5 1.72 1.95
CBS 150529P00060000 P 05/29/15 60.0 1.93 2.17
CBS 150529P00060500 P 05/29/15 60.5 2.24 2.33
CBS 150529P00061000 P 05/29/15 61.0 2.50 2.58
CBS 150529P00061500 P 05/29/15 61.5 2.75 2.85
CBS 150529P00062000 P 05/29/15 62.0 2.61 3.20
CBS 150529P00062500 P 05/29/15 62.5 3.25 3.50
CBS 150529P00063000 P 05/29/15 63.0 3.10 4.05
CBS 150529P00063500 P 05/29/15 63.5 3.40 4.40
CBS 150529P00064000 P 05/29/15 64.0 3.75 4.75
CBS 150529P00064500 P 05/29/15 64.5 4.10 5.15
CBS 150529P00065000 P 05/29/15 65.0 4.80 5.60
CBS 150529P00065500 P 05/29/15 65.5 5.35 6.00
CBS 150529P00066000 P 05/29/15 66.0 5.15 6.40
CBS 150529P00066500 P 05/29/15 66.5 5.55 6.80
CBS 150529P00067000 P 05/29/15 67.0 6.60 7.30
CBS 150529P00067500 P 05/29/15 67.5 7.05 7.70
CBS 150529P00068000 P 05/29/15 68.0 7.50 8.20
CBS 150529P00068500 P 05/29/15 68.5 7.95 8.60
CBS 150529P00070000 P 05/29/15 70.0 9.20 10.05
CBS 150529P00075000 P 05/29/15 75.0 13.20 15.45
CBS 150529P00080000 P 05/29/15 80.0 18.15 20.90
CBS 150529P00085000 P 05/29/15 85.0 23.90 25.10
CBS 150619C00027500 C 06/19/15 27.5 32.50 34.60
CBS 150619C00030000 C 06/19/15 30.0 28.90 32.35
CBS 150619C00032500 C 06/19/15 32.5 26.40 30.20
CBS 150619C00035000 C 06/19/15 35.0 23.70 27.75
CBS 150619C00037500 C 06/19/15 37.5 21.15 25.20
CBS 150619C00040000 C 06/19/15 40.0 18.90 22.35
CBS 150619C00042500 C 06/19/15 42.5 17.70 19.50
CBS 150619C00045000 C 06/19/15 45.0 15.20 17.05
CBS 150619C00047500 C 06/19/15 47.5 12.80 13.65
CBS 150619C00050000 C 06/19/15 50.0 10.45 11.30
CBS 150619C00052500 C 06/19/15 52.5 8.50 8.95
CBS 150619C00055000 C 06/19/15 55.0 6.40 6.80
CBS 150619C00057500 C 06/19/15 57.5 4.50 4.95
CBS 150619C00060000 C 06/19/15 60.0 3.15 3.40
CBS 150619C00062500 C 06/19/15 62.5 2.02 2.13
CBS 150619C00065000 C 06/19/15 65.0 1.23 1.28
CBS 150619C00067500 C 06/19/15 67.5 0.68 0.76
CBS 150619C00070000 C 06/19/15 70.0 0.36 0.42
CBS 150619C00075000 C 06/19/15 75.0 0.10 0.16
CBS 150619C00080000 C 06/19/15 80.0 0.01 0.13
CBS 150619C00085000 C 06/19/15 85.0 0.00 0.10
CBS 150619P00027500 P 06/19/15 27.5 0.00 0.04
CBS 150619P00030000 P 06/19/15 30.0 0.00 0.04
CBS 150619P00032500 P 06/19/15 32.5 0.00 0.05
CBS 150619P00035000 P 06/19/15 35.0 0.00 0.05
CBS 150619P00037500 P 06/19/15 37.5 0.00 0.08
CBS 150619P00040000 P 06/19/15 40.0 0.01 0.10
CBS 150619P00042500 P 06/19/15 42.5 0.01 0.14
CBS 150619P00045000 P 06/19/15 45.0 0.04 0.19
CBS 150619P00047500 P 06/19/15 47.5 0.14 0.19
CBS 150619P00050000 P 06/19/15 50.0 0.27 0.33
CBS 150619P00052500 P 06/19/15 52.5 0.54 0.58
CBS 150619P00055000 P 06/19/15 55.0 0.91 1.04
CBS 150619P00057500 P 06/19/15 57.5 1.64 1.70
CBS 150619P00060000 P 06/19/15 60.0 2.62 2.70
CBS 150619P00062500 P 06/19/15 62.5 3.80 4.15
CBS 150619P00065000 P 06/19/15 65.0 5.50 5.80
CBS 150619P00067500 P 06/19/15 67.5 7.45 7.85
CBS 150619P00070000 P 06/19/15 70.0 9.55 10.05
CBS 150619P00075000 P 06/19/15 75.0 13.35 15.10
CBS 150619P00080000 P 06/19/15 80.0 18.25 20.00
CBS 150619P00085000 P 06/19/15 85.0 23.65 25.10
CBS 150918C00030000 C 09/18/15 30.0 29.95 31.30
CBS 150918C00032500 C 09/18/15 32.5 26.15 29.45
CBS 150918C00035000 C 09/18/15 35.0 23.70 26.95
CBS 150918C00037500 C 09/18/15 37.5 21.30 24.50
CBS 150918C00040000 C 09/18/15 40.0 18.80 22.10
CBS 150918C00042500 C 09/18/15 42.5 16.40 19.80
CBS 150918C00045000 C 09/18/15 45.0 15.15 17.40
CBS 150918C00047500 C 09/18/15 47.5 12.95 15.10
CBS 150918C00050000 C 09/18/15 50.0 11.35 11.80
CBS 150918C00052500 C 09/18/15 52.5 9.30 9.75
CBS 150918C00055000 C 09/18/15 55.0 7.45 7.90
CBS 150918C00057500 C 09/18/15 57.5 5.80 6.25
CBS 150918C00060000 C 09/18/15 60.0 4.40 4.80
CBS 150918C00062500 C 09/18/15 62.5 3.30 3.55
CBS 150918C00065000 C 09/18/15 65.0 2.47 2.58
CBS 150918C00067500 C 09/18/15 67.5 1.63 1.84
CBS 150918C00070000 C 09/18/15 70.0 1.12 1.29
CBS 150918C00075000 C 09/18/15 75.0 0.50 0.72
CBS 150918C00080000 C 09/18/15 80.0 0.18 0.38
CBS 150918C00085000 C 09/18/15 85.0 0.05 0.27
CBS 150918P00030000 P 09/18/15 30.0 0.03 0.10
CBS 150918P00032500 P 09/18/15 32.5 0.04 0.15
CBS 150918P00035000 P 09/18/15 35.0 0.06 0.20
CBS 150918P00037500 P 09/18/15 37.5 0.07 0.26
CBS 150918P00040000 P 09/18/15 40.0 0.10 0.35
CBS 150918P00042500 P 09/18/15 42.5 0.16 0.46
CBS 150918P00045000 P 09/18/15 45.0 0.32 0.63
CBS 150918P00047500 P 09/18/15 47.5 0.54 0.73
CBS 150918P00050000 P 09/18/15 50.0 0.85 1.08
CBS 150918P00052500 P 09/18/15 52.5 1.34 1.59
CBS 150918P00055000 P 09/18/15 55.0 2.00 2.27
CBS 150918P00057500 P 09/18/15 57.5 2.89 3.15
CBS 150918P00060000 P 09/18/15 60.0 3.95 4.35
CBS 150918P00062500 P 09/18/15 62.5 5.25 5.70
CBS 150918P00065000 P 09/18/15 65.0 6.80 7.30
CBS 150918P00067500 P 09/18/15 67.5 8.55 9.10
CBS 150918P00070000 P 09/18/15 70.0 10.45 11.15
CBS 150918P00075000 P 09/18/15 75.0 14.80 15.40
CBS 150918P00080000 P 09/18/15 80.0 19.25 20.55
CBS 150918P00085000 P 09/18/15 85.0 23.85 25.20
CBS 160115C00025000 C 01/15/16 25.0 34.85 37.00
CBS 160115C00027500 C 01/15/16 27.5 31.40 34.95
CBS 160115C00030000 C 01/15/16 30.0 29.90 31.65
CBS 160115C00032500 C 01/15/16 32.5 27.45 29.40
CBS 160115C00035000 C 01/15/16 35.0 25.20 26.55
CBS 160115C00037500 C 01/15/16 37.5 22.30 25.25
CBS 160115C00040000 C 01/15/16 40.0 20.50 21.95
CBS 160115C00042500 C 01/15/16 42.5 18.25 19.65
CBS 160115C00045000 C 01/15/16 45.0 16.30 16.80
CBS 160115C00047500 C 01/15/16 47.5 14.15 14.80
CBS 160115C00050000 C 01/15/16 50.0 12.15 12.70
CBS 160115C00052500 C 01/15/16 52.5 10.45 10.85
CBS 160115C00055000 C 01/15/16 55.0 8.80 9.05
CBS 160115C00057500 C 01/15/16 57.5 7.25 7.50
CBS 160115C00060000 C 01/15/16 60.0 5.90 6.15
CBS 160115C00062500 C 01/15/16 62.5 4.70 4.90
CBS 160115C00065000 C 01/15/16 65.0 3.70 3.90
CBS 160115C00067500 C 01/15/16 67.5 2.74 3.15
CBS 160115C00070000 C 01/15/16 70.0 2.24 2.41
CBS 160115C00072500 C 01/15/16 72.5 1.58 1.97
CBS 160115C00075000 C 01/15/16 75.0 1.17 1.57
CBS 160115C00080000 C 01/15/16 80.0 0.59 0.91
CBS 160115C00085000 C 01/15/16 85.0 0.32 0.54
CBS 160115C00090000 C 01/15/16 90.0 0.12 0.31
CBS 160115C00095000 C 01/15/16 95.0 0.03 0.21
CBS 160115C00100000 C 01/15/16 100.0 0.00 0.13
CBS 160115P00025000 P 01/15/16 25.0 0.00 0.13
CBS 160115P00027500 P 01/15/16 27.5 0.00 0.15
CBS 160115P00030000 P 01/15/16 30.0 0.02 0.21
CBS 160115P00032500 P 01/15/16 32.5 0.05 0.29
CBS 160115P00035000 P 01/15/16 35.0 0.11 0.27
CBS 160115P00037500 P 01/15/16 37.5 0.24 0.40
CBS 160115P00040000 P 01/15/16 40.0 0.41 0.58
CBS 160115P00042500 P 01/15/16 42.5 0.57 0.86
CBS 160115P00045000 P 01/15/16 45.0 1.02 1.17
CBS 160115P00047500 P 01/15/16 47.5 1.34 1.57
CBS 160115P00050000 P 01/15/16 50.0 1.85 2.12
CBS 160115P00052500 P 01/15/16 52.5 2.54 2.74
CBS 160115P00055000 P 01/15/16 55.0 3.25 3.55
CBS 160115P00057500 P 01/15/16 57.5 4.20 4.50
CBS 160115P00060000 P 01/15/16 60.0 5.35 5.70
CBS 160115P00062500 P 01/15/16 62.5 6.75 7.05
CBS 160115P00065000 P 01/15/16 65.0 8.10 8.50
CBS 160115P00067500 P 01/15/16 67.5 9.75 10.30
CBS 160115P00070000 P 01/15/16 70.0 11.55 12.10
CBS 160115P00072500 P 01/15/16 72.5 13.50 14.10
CBS 160115P00075000 P 01/15/16 75.0 15.55 16.15
CBS 160115P00080000 P 01/15/16 80.0 19.95 20.50
CBS 160115P00085000 P 01/15/16 85.0 24.45 25.60
CBS 160115P00090000 P 01/15/16 90.0 28.80 30.20
CBS 160115P00095000 P 01/15/16 95.0 33.70 35.25
CBS 160115P00100000 P 01/15/16 100.0 38.65 40.05
CBS 170120C00027500 C 01/20/17 27.5 31.55 34.60
CBS 170120C00030000 C 01/20/17 30.0 28.50 33.20
CBS 170120C00032500 C 01/20/17 32.5 26.10 31.00
CBS 170120C00035000 C 01/20/17 35.0 24.75 28.20
CBS 170120C00037500 C 01/20/17 37.5 22.45 25.80
CBS 170120C00040000 C 01/20/17 40.0 21.35 22.65
CBS 170120C00042500 C 01/20/17 42.5 19.30 20.65
CBS 170120C00045000 C 01/20/17 45.0 17.15 18.80
CBS 170120C00047500 C 01/20/17 47.5 15.70 17.20
CBS 170120C00050000 C 01/20/17 50.0 13.80 15.20
CBS 170120C00052500 C 01/20/17 52.5 12.35 14.15
CBS 170120C00055000 C 01/20/17 55.0 10.70 12.10
CBS 170120C00057500 C 01/20/17 57.5 9.65 11.20
CBS 170120C00060000 C 01/20/17 60.0 8.45 9.85
CBS 170120C00062500 C 01/20/17 62.5 7.30 8.30
CBS 170120C00065000 C 01/20/17 65.0 6.20 6.90
CBS 170120C00067500 C 01/20/17 67.5 5.20 5.90
CBS 170120C00070000 C 01/20/17 70.0 4.45 4.90
CBS 170120C00075000 C 01/20/17 75.0 2.98 3.95
CBS 170120C00080000 C 01/20/17 80.0 2.45 3.05
CBS 170120C00085000 C 01/20/17 85.0 1.45 2.18
CBS 170120C00090000 C 01/20/17 90.0 0.91 1.55
CBS 170120P00027500 P 01/20/17 27.5 0.07 0.60
CBS 170120P00030000 P 01/20/17 30.0 0.26 0.84
CBS 170120P00032500 P 01/20/17 32.5 0.41 1.03
CBS 170120P00035000 P 01/20/17 35.0 0.66 1.27
CBS 170120P00037500 P 01/20/17 37.5 0.98 1.56
CBS 170120P00040000 P 01/20/17 40.0 1.35 1.86
CBS 170120P00042500 P 01/20/17 42.5 1.57 2.35
CBS 170120P00045000 P 01/20/17 45.0 2.34 2.93
CBS 170120P00047500 P 01/20/17 47.5 3.00 3.65
CBS 170120P00050000 P 01/20/17 50.0 3.70 4.35
CBS 170120P00052500 P 01/20/17 52.5 4.60 5.25
CBS 170120P00055000 P 01/20/17 55.0 5.55 6.20
CBS 170120P00057500 P 01/20/17 57.5 6.65 7.35
CBS 170120P00060000 P 01/20/17 60.0 7.85 8.55
CBS 170120P00062500 P 01/20/17 62.5 9.15 9.90
CBS 170120P00065000 P 01/20/17 65.0 10.55 11.35
CBS 170120P00067500 P 01/20/17 67.5 12.05 13.30
CBS 170120P00070000 P 01/20/17 70.0 13.70 14.95
CBS 170120P00075000 P 01/20/17 75.0 17.25 18.25
CBS 170120P00080000 P 01/20/17 80.0 21.20 22.50
CBS 170120P00085000 P 01/20/17 85.0 25.40 26.65
CBS 170120P00090000 P 01/20/17 90.0 29.85 30.90

OPRA data is delayed 15 minutes.