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 (2015-05-08)Premium Content

Cbs Corp (CBS)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBS 150529C00045000 C 05/29/15 45.0 16.10 17.00
CBS 150529C00047000 C 05/29/15 47.0 13.00 15.10
CBS 150529C00048000 C 05/29/15 48.0 12.30 14.05
CBS 150529C00049000 C 05/29/15 49.0 11.10 14.55
CBS 150529C00050000 C 05/29/15 50.0 11.05 12.65
CBS 150529C00051500 C 05/29/15 51.5 9.85 10.80
CBS 150529C00052000 C 05/29/15 52.0 9.35 10.15
CBS 150529C00052500 C 05/29/15 52.5 8.90 9.60
CBS 150529C00053000 C 05/29/15 53.0 8.40 9.10
CBS 150529C00053500 C 05/29/15 53.5 7.90 8.55
CBS 150529C00054000 C 05/29/15 54.0 7.40 8.05
CBS 150529C00054500 C 05/29/15 54.5 6.90 7.55
CBS 150529C00055000 C 05/29/15 55.0 6.40 7.05
CBS 150529C00055500 C 05/29/15 55.5 5.90 6.55
CBS 150529C00056000 C 05/29/15 56.0 5.40 6.10
CBS 150529C00056500 C 05/29/15 56.5 4.85 5.60
CBS 150529C00057000 C 05/29/15 57.0 4.40 5.05
CBS 150529C00057500 C 05/29/15 57.5 3.90 4.60
CBS 150529C00058000 C 05/29/15 58.0 3.40 4.10
CBS 150529C00058500 C 05/29/15 58.5 2.95 3.60
CBS 150529C00059000 C 05/29/15 59.0 2.48 3.10
CBS 150529C00059500 C 05/29/15 59.5 2.00 2.61
CBS 150529C00060000 C 05/29/15 60.0 1.60 2.09
CBS 150529C00060500 C 05/29/15 60.5 1.22 1.66
CBS 150529C00061000 C 05/29/15 61.0 0.95 1.20
CBS 150529C00061500 C 05/29/15 61.5 0.67 0.73
CBS 150529C00062000 C 05/29/15 62.0 0.45 0.50
CBS 150529C00062500 C 05/29/15 62.5 0.30 0.35
CBS 150529C00063000 C 05/29/15 63.0 0.18 0.25
CBS 150529C00063500 C 05/29/15 63.5 0.12 0.21
CBS 150529C00064000 C 05/29/15 64.0 0.08 0.20
CBS 150529C00064500 C 05/29/15 64.5 0.04 0.19
CBS 150529C00065000 C 05/29/15 65.0 0.05 0.10
CBS 150529C00065500 C 05/29/15 65.5 0.02 0.17
CBS 150529C00066000 C 05/29/15 66.0 0.03 0.14
CBS 150529C00066500 C 05/29/15 66.5 0.02 0.17
CBS 150529C00067000 C 05/29/15 67.0 0.02 0.13
CBS 150529C00067500 C 05/29/15 67.5 0.01 0.15
CBS 150529C00068000 C 05/29/15 68.0 0.01 0.17
CBS 150529C00068500 C 05/29/15 68.5 0.01 0.15
CBS 150529C00069000 C 05/29/15 69.0 0.02 0.16
CBS 150529C00069500 C 05/29/15 69.5 0.01 0.13
CBS 150529C00070000 C 05/29/15 70.0 0.01 0.14
CBS 150529C00071000 C 05/29/15 71.0 0.01 0.15
CBS 150529C00072000 C 05/29/15 72.0 0.00 0.15
CBS 150529C00075000 C 05/29/15 75.0 0.00 0.12
CBS 150529C00080000 C 05/29/15 80.0 0.00 0.14
CBS 150529C00085000 C 05/29/15 85.0 0.00 0.04
CBS 150529P00045000 P 05/29/15 45.0 0.00 0.02
CBS 150529P00047000 P 05/29/15 47.0 0.00 0.14
CBS 150529P00048000 P 05/29/15 48.0 0.00 0.14
CBS 150529P00049000 P 05/29/15 49.0 0.00 0.14
CBS 150529P00050000 P 05/29/15 50.0 0.00 0.13
CBS 150529P00051500 P 05/29/15 51.5 0.00 0.13
CBS 150529P00052000 P 05/29/15 52.0 0.00 0.13
CBS 150529P00052500 P 05/29/15 52.5 0.00 0.14
CBS 150529P00053000 P 05/29/15 53.0 0.00 0.13
CBS 150529P00053500 P 05/29/15 53.5 0.00 0.13
CBS 150529P00054000 P 05/29/15 54.0 0.00 0.14
CBS 150529P00054500 P 05/29/15 54.5 0.00 0.14
CBS 150529P00055000 P 05/29/15 55.0 0.00 0.14
CBS 150529P00055500 P 05/29/15 55.5 0.00 0.14
CBS 150529P00056000 P 05/29/15 56.0 0.00 0.14
CBS 150529P00056500 P 05/29/15 56.5 0.00 0.14
CBS 150529P00057000 P 05/29/15 57.0 0.00 0.15
CBS 150529P00057500 P 05/29/15 57.5 0.00 0.15
CBS 150529P00058000 P 05/29/15 58.0 0.00 0.13
CBS 150529P00058500 P 05/29/15 58.5 0.03 0.11
CBS 150529P00059000 P 05/29/15 59.0 0.03 0.11
CBS 150529P00059500 P 05/29/15 59.5 0.05 0.14
CBS 150529P00060000 P 05/29/15 60.0 0.13 0.16
CBS 150529P00060500 P 05/29/15 60.5 0.22 0.26
CBS 150529P00061000 P 05/29/15 61.0 0.36 0.40
CBS 150529P00061500 P 05/29/15 61.5 0.57 0.62
CBS 150529P00062000 P 05/29/15 62.0 0.82 0.90
CBS 150529P00062500 P 05/29/15 62.5 1.03 1.25
CBS 150529P00063000 P 05/29/15 63.0 1.33 1.77
CBS 150529P00063500 P 05/29/15 63.5 1.80 2.10
CBS 150529P00064000 P 05/29/15 64.0 2.13 2.71
CBS 150529P00064500 P 05/29/15 64.5 2.63 3.20
CBS 150529P00065000 P 05/29/15 65.0 3.05 3.70
CBS 150529P00065500 P 05/29/15 65.5 3.55 4.25
CBS 150529P00066000 P 05/29/15 66.0 4.00 4.70
CBS 150529P00066500 P 05/29/15 66.5 4.50 5.15
CBS 150529P00067000 P 05/29/15 67.0 5.00 5.75
CBS 150529P00067500 P 05/29/15 67.5 5.45 6.25
CBS 150529P00068000 P 05/29/15 68.0 5.95 6.65
CBS 150529P00068500 P 05/29/15 68.5 6.45 7.15
CBS 150529P00069000 P 05/29/15 69.0 6.95 7.65
CBS 150529P00069500 P 05/29/15 69.5 7.50 8.15
CBS 150529P00070000 P 05/29/15 70.0 7.95 8.65
CBS 150529P00071000 P 05/29/15 71.0 9.00 9.65
CBS 150529P00072000 P 05/29/15 72.0 9.90 10.85
CBS 150529P00075000 P 05/29/15 75.0 12.55 13.95
CBS 150529P00080000 P 05/29/15 80.0 17.50 18.80
CBS 150529P00085000 P 05/29/15 85.0 22.35 23.80
CBS 150605C00045000 C 06/05/15 45.0 16.10 17.25
CBS 150605C00050000 C 06/05/15 50.0 11.15 12.50
CBS 150605C00052500 C 06/05/15 52.5 8.90 9.65
CBS 150605C00053000 C 06/05/15 53.0 8.40 9.15
CBS 150605C00053500 C 06/05/15 53.5 7.90 8.65
CBS 150605C00054000 C 06/05/15 54.0 7.40 8.15
CBS 150605C00054500 C 06/05/15 54.5 6.95 7.65
CBS 150605C00055000 C 06/05/15 55.0 6.35 7.20
CBS 150605C00055500 C 06/05/15 55.5 5.90 6.65
CBS 150605C00056000 C 06/05/15 56.0 5.40 6.20
CBS 150605C00056500 C 06/05/15 56.5 4.95 5.65
CBS 150605C00057000 C 06/05/15 57.0 4.40 5.15
CBS 150605C00057500 C 06/05/15 57.5 4.00 4.65
CBS 150605C00058000 C 06/05/15 58.0 3.50 4.15
CBS 150605C00058500 C 06/05/15 58.5 3.05 3.65
CBS 150605C00059000 C 06/05/15 59.0 2.67 3.20
CBS 150605C00059500 C 06/05/15 59.5 2.30 2.79
CBS 150605C00060000 C 06/05/15 60.0 1.88 2.10
CBS 150605C00060500 C 06/05/15 60.5 1.49 1.87
CBS 150605C00061000 C 06/05/15 61.0 1.27 1.59
CBS 150605C00061500 C 06/05/15 61.5 0.96 1.24
CBS 150605C00062000 C 06/05/15 62.0 0.78 0.85
CBS 150605C00062500 C 06/05/15 62.5 0.60 0.66
CBS 150605C00063000 C 06/05/15 63.0 0.47 0.54
CBS 150605C00063500 C 06/05/15 63.5 0.37 0.41
CBS 150605C00064000 C 06/05/15 64.0 0.25 0.34
CBS 150605C00064500 C 06/05/15 64.5 0.22 0.38
CBS 150605C00065000 C 06/05/15 65.0 0.15 0.30
CBS 150605C00065500 C 06/05/15 65.5 0.12 0.29
CBS 150605C00066000 C 06/05/15 66.0 0.08 0.22
CBS 150605C00066500 C 06/05/15 66.5 0.05 0.21
CBS 150605C00067000 C 06/05/15 67.0 0.04 0.21
CBS 150605C00067500 C 06/05/15 67.5 0.04 0.19
CBS 150605C00068000 C 06/05/15 68.0 0.04 0.21
CBS 150605C00068500 C 06/05/15 68.5 0.02 0.20
CBS 150605C00069000 C 06/05/15 69.0 0.04 0.18
CBS 150605C00069500 C 06/05/15 69.5 0.02 0.17
CBS 150605C00070000 C 06/05/15 70.0 0.03 0.14
CBS 150605C00071000 C 06/05/15 71.0 0.02 0.17
CBS 150605C00072000 C 06/05/15 72.0 0.01 0.14
CBS 150605C00073000 C 06/05/15 73.0 0.01 0.14
CBS 150605C00074000 C 06/05/15 74.0 0.02 0.14
CBS 150605C00075000 C 06/05/15 75.0 0.00 0.15
CBS 150605C00080000 C 06/05/15 80.0 0.00 0.14
CBS 150605C00085000 C 06/05/15 85.0 0.00 0.17
CBS 150605P00045000 P 06/05/15 45.0 0.00 0.05
CBS 150605P00050000 P 06/05/15 50.0 0.00 0.12
CBS 150605P00052500 P 06/05/15 52.5 0.00 0.14
CBS 150605P00053000 P 06/05/15 53.0 0.00 0.14
CBS 150605P00053500 P 06/05/15 53.5 0.00 0.15
CBS 150605P00054000 P 06/05/15 54.0 0.00 0.16
CBS 150605P00054500 P 06/05/15 54.5 0.00 0.16
CBS 150605P00055000 P 06/05/15 55.0 0.00 0.17
CBS 150605P00055500 P 06/05/15 55.5 0.00 0.18
CBS 150605P00056000 P 06/05/15 56.0 0.00 0.18
CBS 150605P00056500 P 06/05/15 56.5 0.01 0.11
CBS 150605P00057000 P 06/05/15 57.0 0.02 0.20
CBS 150605P00057500 P 06/05/15 57.5 0.04 0.12
CBS 150605P00058000 P 06/05/15 58.0 0.07 0.13
CBS 150605P00058500 P 06/05/15 58.5 0.08 0.19
CBS 150605P00059000 P 06/05/15 59.0 0.15 0.26
CBS 150605P00059500 P 06/05/15 59.5 0.26 0.30
CBS 150605P00060000 P 06/05/15 60.0 0.37 0.41
CBS 150605P00060500 P 06/05/15 60.5 0.51 0.56
CBS 150605P00061000 P 06/05/15 61.0 0.68 0.74
CBS 150605P00061500 P 06/05/15 61.5 0.90 0.96
CBS 150605P00062000 P 06/05/15 62.0 0.99 1.34
CBS 150605P00062500 P 06/05/15 62.5 1.30 1.56
CBS 150605P00063000 P 06/05/15 63.0 1.57 1.92
CBS 150605P00063500 P 06/05/15 63.5 1.98 2.38
CBS 150605P00064000 P 06/05/15 64.0 2.29 2.88
CBS 150605P00064500 P 06/05/15 64.5 2.83 3.30
CBS 150605P00065000 P 06/05/15 65.0 3.20 3.80
CBS 150605P00065500 P 06/05/15 65.5 3.60 4.30
CBS 150605P00066000 P 06/05/15 66.0 4.15 4.80
CBS 150605P00066500 P 06/05/15 66.5 4.60 5.25
CBS 150605P00067000 P 06/05/15 67.0 5.05 5.75
CBS 150605P00067500 P 06/05/15 67.5 5.55 6.25
CBS 150605P00068000 P 06/05/15 68.0 6.05 6.70
CBS 150605P00068500 P 06/05/15 68.5 6.50 7.20
CBS 150605P00069000 P 06/05/15 69.0 7.00 7.65
CBS 150605P00069500 P 06/05/15 69.5 7.40 8.15
CBS 150605P00070000 P 06/05/15 70.0 7.90 8.65
CBS 150605P00071000 P 06/05/15 71.0 8.90 9.65
CBS 150605P00072000 P 06/05/15 72.0 9.90 10.65
CBS 150605P00073000 P 06/05/15 73.0 10.55 11.95
CBS 150605P00074000 P 06/05/15 74.0 11.55 12.95
CBS 150605P00075000 P 06/05/15 75.0 12.55 13.95
CBS 150605P00080000 P 06/05/15 80.0 17.55 18.80
CBS 150605P00085000 P 06/05/15 85.0 22.30 23.75
CBS 150612C00045000 C 06/12/15 45.0 16.10 17.25
CBS 150612C00050000 C 06/12/15 50.0 11.25 12.00
CBS 150612C00054000 C 06/12/15 54.0 7.40 8.10
CBS 150612C00054500 C 06/12/15 54.5 6.90 7.60
CBS 150612C00055000 C 06/12/15 55.0 6.40 7.10
CBS 150612C00055500 C 06/12/15 55.5 5.90 6.65
CBS 150612C00056000 C 06/12/15 56.0 5.45 6.15
CBS 150612C00056500 C 06/12/15 56.5 4.95 5.65
CBS 150612C00057000 C 06/12/15 57.0 4.50 5.20
CBS 150612C00057500 C 06/12/15 57.5 4.00 4.70
CBS 150612C00058000 C 06/12/15 58.0 3.55 4.25
CBS 150612C00058500 C 06/12/15 58.5 3.20 3.70
CBS 150612C00059000 C 06/12/15 59.0 2.76 3.30
CBS 150612C00059500 C 06/12/15 59.5 2.46 2.89
CBS 150612C00060000 C 06/12/15 60.0 2.03 2.42
CBS 150612C00060500 C 06/12/15 60.5 1.72 1.90
CBS 150612C00061000 C 06/12/15 61.0 1.39 1.68
CBS 150612C00061500 C 06/12/15 61.5 1.21 1.28
CBS 150612C00062000 C 06/12/15 62.0 0.99 1.17
CBS 150612C00062500 C 06/12/15 62.5 0.81 0.87
CBS 150612C00063000 C 06/12/15 63.0 0.66 0.74
CBS 150612C00063500 C 06/12/15 63.5 0.51 0.74
CBS 150612C00064000 C 06/12/15 64.0 0.44 0.52
CBS 150612C00064500 C 06/12/15 64.5 0.30 0.44
CBS 150612C00065000 C 06/12/15 65.0 0.28 0.45
CBS 150612C00065500 C 06/12/15 65.5 0.22 0.38
CBS 150612C00066000 C 06/12/15 66.0 0.18 0.35
CBS 150612C00066500 C 06/12/15 66.5 0.14 0.29
CBS 150612C00067000 C 06/12/15 67.0 0.12 0.26
CBS 150612C00067500 C 06/12/15 67.5 0.10 0.21
CBS 150612C00068000 C 06/12/15 68.0 0.07 0.20
CBS 150612C00068500 C 06/12/15 68.5 0.06 0.17
CBS 150612C00069000 C 06/12/15 69.0 0.05 0.16
CBS 150612C00069500 C 06/12/15 69.5 0.04 0.16
CBS 150612C00070000 C 06/12/15 70.0 0.05 0.14
CBS 150612C00075000 C 06/12/15 75.0 0.02 0.11
CBS 150612C00080000 C 06/12/15 80.0 0.01 0.13
CBS 150612P00045000 P 06/12/15 45.0 0.00 0.16
CBS 150612P00050000 P 06/12/15 50.0 0.00 0.16
CBS 150612P00054000 P 06/12/15 54.0 0.00 0.17
CBS 150612P00054500 P 06/12/15 54.5 0.01 0.18
CBS 150612P00055000 P 06/12/15 55.0 0.01 0.19
CBS 150612P00055500 P 06/12/15 55.5 0.02 0.20
CBS 150612P00056000 P 06/12/15 56.0 0.04 0.18
CBS 150612P00056500 P 06/12/15 56.5 0.06 0.14
CBS 150612P00057000 P 06/12/15 57.0 0.08 0.17
CBS 150612P00057500 P 06/12/15 57.5 0.15 0.19
CBS 150612P00058000 P 06/12/15 58.0 0.20 0.25
CBS 150612P00058500 P 06/12/15 58.5 0.27 0.32
CBS 150612P00059000 P 06/12/15 59.0 0.36 0.41
CBS 150612P00059500 P 06/12/15 59.5 0.46 0.52
CBS 150612P00060000 P 06/12/15 60.0 0.61 0.67
CBS 150612P00060500 P 06/12/15 60.5 0.76 0.85
CBS 150612P00061000 P 06/12/15 61.0 0.99 1.05
CBS 150612P00061500 P 06/12/15 61.5 1.21 1.29
CBS 150612P00062000 P 06/12/15 62.0 1.49 1.58
CBS 150612P00062500 P 06/12/15 62.5 1.76 1.97
CBS 150612P00063000 P 06/12/15 63.0 2.10 2.37
CBS 150612P00063500 P 06/12/15 63.5 2.36 2.74
CBS 150612P00064000 P 06/12/15 64.0 2.90 3.05
CBS 150612P00064500 P 06/12/15 64.5 3.35 3.60
CBS 150612P00065000 P 06/12/15 65.0 3.50 4.05
CBS 150612P00065500 P 06/12/15 65.5 3.85 4.50
CBS 150612P00066000 P 06/12/15 66.0 4.35 4.95
CBS 150612P00066500 P 06/12/15 66.5 4.80 5.45
CBS 150612P00067000 P 06/12/15 67.0 5.20 5.95
CBS 150612P00067500 P 06/12/15 67.5 5.75 6.40
CBS 150612P00068000 P 06/12/15 68.0 6.20 6.90
CBS 150612P00068500 P 06/12/15 68.5 6.65 7.40
CBS 150612P00069000 P 06/12/15 69.0 7.15 7.85
CBS 150612P00069500 P 06/12/15 69.5 7.60 8.35
CBS 150612P00070000 P 06/12/15 70.0 8.10 8.85
CBS 150612P00075000 P 06/12/15 75.0 13.05 13.75
CBS 150612P00080000 P 06/12/15 80.0 17.95 18.75
CBS 150619C00027500 C 06/19/15 27.5 32.70 35.00
CBS 150619C00030000 C 06/19/15 30.0 30.05 32.50
CBS 150619C00032500 C 06/19/15 32.5 27.60 30.00
CBS 150619C00035000 C 06/19/15 35.0 25.05 27.50
CBS 150619C00037500 C 06/19/15 37.5 22.60 25.00
CBS 150619C00040000 C 06/19/15 40.0 20.10 22.50
CBS 150619C00042500 C 06/19/15 42.5 18.05 20.05
CBS 150619C00045000 C 06/19/15 45.0 15.55 17.55
CBS 150619C00047000 C 06/19/15 47.0 14.10 15.00
CBS 150619C00047500 C 06/19/15 47.5 13.60 14.50
CBS 150619C00048000 C 06/19/15 48.0 13.15 14.00
CBS 150619C00049000 C 06/19/15 49.0 12.15 13.25
CBS 150619C00050000 C 06/19/15 50.0 11.20 12.10
CBS 150619C00051000 C 06/19/15 51.0 10.10 11.65
CBS 150619C00051500 C 06/19/15 51.5 9.95 10.85
CBS 150619C00052000 C 06/19/15 52.0 9.45 10.20
CBS 150619C00052500 C 06/19/15 52.5 9.05 9.60
CBS 150619C00053000 C 06/19/15 53.0 8.45 9.15
CBS 150619C00053500 C 06/19/15 53.5 7.90 8.65
CBS 150619C00054000 C 06/19/15 54.0 7.40 8.15
CBS 150619C00054500 C 06/19/15 54.5 6.90 7.65
CBS 150619C00055000 C 06/19/15 55.0 6.60 6.95
CBS 150619C00055500 C 06/19/15 55.5 5.95 6.65
CBS 150619C00056000 C 06/19/15 56.0 5.50 6.20
CBS 150619C00056500 C 06/19/15 56.5 5.00 5.70
CBS 150619C00057000 C 06/19/15 57.0 4.60 5.25
CBS 150619C00057500 C 06/19/15 57.5 4.25 4.55
CBS 150619C00058000 C 06/19/15 58.0 3.85 4.20
CBS 150619C00058500 C 06/19/15 58.5 3.45 3.80
CBS 150619C00059000 C 06/19/15 59.0 3.05 3.40
CBS 150619C00059500 C 06/19/15 59.5 2.68 3.05
CBS 150619C00060000 C 06/19/15 60.0 2.34 2.62
CBS 150619C00060500 C 06/19/15 60.5 2.02 2.20
CBS 150619C00061000 C 06/19/15 61.0 1.72 1.91
CBS 150619C00061500 C 06/19/15 61.5 1.47 1.53
CBS 150619C00062000 C 06/19/15 62.0 1.24 1.32
CBS 150619C00062500 C 06/19/15 62.5 1.05 1.11
CBS 150619C00063000 C 06/19/15 63.0 0.88 0.93
CBS 150619C00063500 C 06/19/15 63.5 0.74 0.84
CBS 150619C00064000 C 06/19/15 64.0 0.62 0.67
CBS 150619C00064500 C 06/19/15 64.5 0.51 0.56
CBS 150619C00065000 C 06/19/15 65.0 0.43 0.48
CBS 150619C00065500 C 06/19/15 65.5 0.36 0.40
CBS 150619C00066000 C 06/19/15 66.0 0.30 0.37
CBS 150619C00066500 C 06/19/15 66.5 0.26 0.31
CBS 150619C00067000 C 06/19/15 67.0 0.22 0.26
CBS 150619C00067500 C 06/19/15 67.5 0.21 0.25
CBS 150619C00068000 C 06/19/15 68.0 0.17 0.20
CBS 150619C00068500 C 06/19/15 68.5 0.14 0.18
CBS 150619C00069000 C 06/19/15 69.0 0.12 0.16
CBS 150619C00070000 C 06/19/15 70.0 0.08 0.13
CBS 150619C00071000 C 06/19/15 71.0 0.07 0.12
CBS 150619C00072000 C 06/19/15 72.0 0.06 0.10
CBS 150619C00075000 C 06/19/15 75.0 0.03 0.08
CBS 150619C00080000 C 06/19/15 80.0 0.02 0.06
CBS 150619C00085000 C 06/19/15 85.0 0.00 0.05
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 0.04
CBS 150619P00035000 P 06/19/15 35.0 0.00 0.04
CBS 150619P00037500 P 06/19/15 37.5 0.00 0.04
CBS 150619P00040000 P 06/19/15 40.0 0.00 0.04
CBS 150619P00042500 P 06/19/15 42.5 0.00 0.04
CBS 150619P00045000 P 06/19/15 45.0 0.00 0.05
CBS 150619P00047000 P 06/19/15 47.0 0.00 0.06
CBS 150619P00047500 P 06/19/15 47.5 0.00 0.06
CBS 150619P00048000 P 06/19/15 48.0 0.00 0.06
CBS 150619P00049000 P 06/19/15 49.0 0.00 0.06
CBS 150619P00050000 P 06/19/15 50.0 0.00 0.05
CBS 150619P00051000 P 06/19/15 51.0 0.01 0.09
CBS 150619P00051500 P 06/19/15 51.5 0.01 0.09
CBS 150619P00052000 P 06/19/15 52.0 0.01 0.10
CBS 150619P00052500 P 06/19/15 52.5 0.01 0.08
CBS 150619P00053000 P 06/19/15 53.0 0.02 0.11
CBS 150619P00053500 P 06/19/15 53.5 0.02 0.11
CBS 150619P00054000 P 06/19/15 54.0 0.03 0.11
CBS 150619P00054500 P 06/19/15 54.5 0.04 0.11
CBS 150619P00055000 P 06/19/15 55.0 0.05 0.11
CBS 150619P00055500 P 06/19/15 55.5 0.09 0.12
CBS 150619P00056000 P 06/19/15 56.0 0.09 0.17
CBS 150619P00056500 P 06/19/15 56.5 0.14 0.21
CBS 150619P00057000 P 06/19/15 57.0 0.17 0.27
CBS 150619P00057500 P 06/19/15 57.5 0.24 0.33
CBS 150619P00058000 P 06/19/15 58.0 0.30 0.42
CBS 150619P00058500 P 06/19/15 58.5 0.39 0.49
CBS 150619P00059000 P 06/19/15 59.0 0.55 0.59
CBS 150619P00059500 P 06/19/15 59.5 0.68 0.73
CBS 150619P00060000 P 06/19/15 60.0 0.85 0.87
CBS 150619P00060500 P 06/19/15 60.5 1.03 1.08
CBS 150619P00061000 P 06/19/15 61.0 1.24 1.30
CBS 150619P00061500 P 06/19/15 61.5 1.48 1.54
CBS 150619P00062000 P 06/19/15 62.0 1.70 1.82
CBS 150619P00062500 P 06/19/15 62.5 1.88 2.12
CBS 150619P00063000 P 06/19/15 63.0 2.18 2.46
CBS 150619P00063500 P 06/19/15 63.5 2.50 2.82
CBS 150619P00064000 P 06/19/15 64.0 2.89 3.20
CBS 150619P00064500 P 06/19/15 64.5 3.25 3.60
CBS 150619P00065000 P 06/19/15 65.0 3.70 4.05
CBS 150619P00065500 P 06/19/15 65.5 4.10 4.45
CBS 150619P00066000 P 06/19/15 66.0 4.55 4.90
CBS 150619P00066500 P 06/19/15 66.5 5.00 5.35
CBS 150619P00067000 P 06/19/15 67.0 5.40 5.95
CBS 150619P00067500 P 06/19/15 67.5 5.85 6.45
CBS 150619P00068000 P 06/19/15 68.0 6.20 6.90
CBS 150619P00068500 P 06/19/15 68.5 6.70 7.40
CBS 150619P00069000 P 06/19/15 69.0 7.20 7.90
CBS 150619P00070000 P 06/19/15 70.0 8.05 8.90
CBS 150619P00071000 P 06/19/15 71.0 9.10 9.85
CBS 150619P00072000 P 06/19/15 72.0 10.05 10.85
CBS 150619P00075000 P 06/19/15 75.0 13.00 13.85
CBS 150619P00080000 P 06/19/15 80.0 17.90 18.75
CBS 150619P00085000 P 06/19/15 85.0 22.45 23.75
CBS 150626C00045000 C 06/26/15 45.0 16.10 17.25
CBS 150626C00050000 C 06/26/15 50.0 11.45 12.20
CBS 150626C00054000 C 06/26/15 54.0 7.45 8.15
CBS 150626C00054500 C 06/26/15 54.5 7.00 7.65
CBS 150626C00055000 C 06/26/15 55.0 6.50 7.25
CBS 150626C00055500 C 06/26/15 55.5 6.00 6.70
CBS 150626C00056000 C 06/26/15 56.0 5.55 6.25
CBS 150626C00056500 C 06/26/15 56.5 5.15 5.75
CBS 150626C00057000 C 06/26/15 57.0 4.70 5.25
CBS 150626C00057500 C 06/26/15 57.5 4.25 4.85
CBS 150626C00058000 C 06/26/15 58.0 3.85 4.40
CBS 150626C00058500 C 06/26/15 58.5 3.45 4.05
CBS 150626C00059000 C 06/26/15 59.0 3.10 3.65
CBS 150626C00059500 C 06/26/15 59.5 2.77 3.20
CBS 150626C00060000 C 06/26/15 60.0 2.44 2.82
CBS 150626C00060500 C 06/26/15 60.5 2.11 2.41
CBS 150626C00061000 C 06/26/15 61.0 1.84 2.13
CBS 150626C00061500 C 06/26/15 61.5 1.65 1.74
CBS 150626C00062000 C 06/26/15 62.0 1.42 1.49
CBS 150626C00062500 C 06/26/15 62.5 1.22 1.29
CBS 150626C00063000 C 06/26/15 63.0 1.04 1.14
CBS 150626C00063500 C 06/26/15 63.5 0.88 0.95
CBS 150626C00064000 C 06/26/15 64.0 0.75 0.81
CBS 150626C00064500 C 06/26/15 64.5 0.63 0.78
CBS 150626C00065000 C 06/26/15 65.0 0.53 0.66
CBS 150626C00065500 C 06/26/15 65.5 0.46 0.58
CBS 150626C00066000 C 06/26/15 66.0 0.39 0.55
CBS 150626C00066500 C 06/26/15 66.5 0.33 0.49
CBS 150626C00067000 C 06/26/15 67.0 0.29 0.43
CBS 150626C00067500 C 06/26/15 67.5 0.24 0.41
CBS 150626C00068000 C 06/26/15 68.0 0.20 0.41
CBS 150626C00068500 C 06/26/15 68.5 0.17 0.38
CBS 150626C00069000 C 06/26/15 69.0 0.15 0.28
CBS 150626C00070000 C 06/26/15 70.0 0.11 0.23
CBS 150626C00075000 C 06/26/15 75.0 0.03 0.15
CBS 150626C00080000 C 06/26/15 80.0 0.01 0.14
CBS 150626P00045000 P 06/26/15 45.0 0.00 0.15
CBS 150626P00050000 P 06/26/15 50.0 0.01 0.11
CBS 150626P00054000 P 06/26/15 54.0 0.07 0.22
CBS 150626P00054500 P 06/26/15 54.5 0.10 0.13
CBS 150626P00055000 P 06/26/15 55.0 0.12 0.16
CBS 150626P00055500 P 06/26/15 55.5 0.15 0.20
CBS 150626P00056000 P 06/26/15 56.0 0.20 0.24
CBS 150626P00056500 P 06/26/15 56.5 0.22 0.32
CBS 150626P00057000 P 06/26/15 57.0 0.28 0.39
CBS 150626P00057500 P 06/26/15 57.5 0.35 0.47
CBS 150626P00058000 P 06/26/15 58.0 0.43 0.56
CBS 150626P00058500 P 06/26/15 58.5 0.53 0.65
CBS 150626P00059000 P 06/26/15 59.0 0.63 0.81
CBS 150626P00059500 P 06/26/15 59.5 0.76 0.95
CBS 150626P00060000 P 06/26/15 60.0 1.00 1.05
CBS 150626P00060500 P 06/26/15 60.5 1.18 1.25
CBS 150626P00061000 P 06/26/15 61.0 1.40 1.47
CBS 150626P00061500 P 06/26/15 61.5 1.65 1.71
CBS 150626P00062000 P 06/26/15 62.0 1.91 2.01
CBS 150626P00062500 P 06/26/15 62.5 2.04 2.31
CBS 150626P00063000 P 06/26/15 63.0 2.36 2.64
CBS 150626P00063500 P 06/26/15 63.5 2.69 3.10
CBS 150626P00064000 P 06/26/15 64.0 3.00 3.50
CBS 150626P00064500 P 06/26/15 64.5 3.35 3.85
CBS 150626P00065000 P 06/26/15 65.0 3.75 4.30
CBS 150626P00065500 P 06/26/15 65.5 4.15 4.70
CBS 150626P00066000 P 06/26/15 66.0 4.50 5.15
CBS 150626P00066500 P 06/26/15 66.5 5.00 5.55
CBS 150626P00067000 P 06/26/15 67.0 5.35 6.05
CBS 150626P00067500 P 06/26/15 67.5 5.90 6.50
CBS 150626P00068000 P 06/26/15 68.0 6.35 7.00
CBS 150626P00068500 P 06/26/15 68.5 6.75 7.45
CBS 150626P00069000 P 06/26/15 69.0 7.20 7.95
CBS 150626P00070000 P 06/26/15 70.0 8.15 8.85
CBS 150626P00075000 P 06/26/15 75.0 12.80 14.10
CBS 150626P00080000 P 06/26/15 80.0 17.70 19.00
CBS 150702C00050000 C 07/02/15 50.0 10.80 12.55
CBS 150702C00052000 C 07/02/15 52.0 8.40 10.35
CBS 150702C00053000 C 07/02/15 53.0 8.45 9.25
CBS 150702C00054000 C 07/02/15 54.0 7.45 8.25
CBS 150702C00054500 C 07/02/15 54.5 7.00 7.75
CBS 150702C00055000 C 07/02/15 55.0 6.55 7.20
CBS 150702C00055500 C 07/02/15 55.5 6.05 6.80
CBS 150702C00056000 C 07/02/15 56.0 5.60 6.30
CBS 150702C00056500 C 07/02/15 56.5 5.20 5.75
CBS 150702C00057000 C 07/02/15 57.0 4.75 5.40
CBS 150702C00057500 C 07/02/15 57.5 4.35 4.90
CBS 150702C00058000 C 07/02/15 58.0 3.95 4.55
CBS 150702C00058500 C 07/02/15 58.5 3.55 4.15
CBS 150702C00059000 C 07/02/15 59.0 3.20 3.70
CBS 150702C00059500 C 07/02/15 59.5 3.00 3.30
CBS 150702C00060000 C 07/02/15 60.0 2.56 3.05
CBS 150702C00060500 C 07/02/15 60.5 2.25 2.57
CBS 150702C00061000 C 07/02/15 61.0 1.98 2.29
CBS 150702C00061500 C 07/02/15 61.5 1.78 1.87
CBS 150702C00062000 C 07/02/15 62.0 1.56 1.63
CBS 150702C00062500 C 07/02/15 62.5 1.36 1.43
CBS 150702C00063000 C 07/02/15 63.0 1.17 1.23
CBS 150702C00063500 C 07/02/15 63.5 1.00 1.06
CBS 150702C00064000 C 07/02/15 64.0 0.86 0.91
CBS 150702C00064500 C 07/02/15 64.5 0.74 0.79
CBS 150702C00065000 C 07/02/15 65.0 0.62 0.77
CBS 150702C00065500 C 07/02/15 65.5 0.52 0.66
CBS 150702C00066000 C 07/02/15 66.0 0.46 0.63
CBS 150702C00066500 C 07/02/15 66.5 0.40 0.53
CBS 150702C00067000 C 07/02/15 67.0 0.34 0.47
CBS 150702C00067500 C 07/02/15 67.5 0.29 0.43
CBS 150702C00068000 C 07/02/15 68.0 0.24 0.45
CBS 150702C00068500 C 07/02/15 68.5 0.21 0.41
CBS 150702C00069000 C 07/02/15 69.0 0.17 0.38
CBS 150702C00070000 C 07/02/15 70.0 0.13 0.32
CBS 150702C00075000 C 07/02/15 75.0 0.04 0.20
CBS 150702C00080000 C 07/02/15 80.0 0.01 0.17
CBS 150702P00050000 P 07/02/15 50.0 0.02 0.15
CBS 150702P00052000 P 07/02/15 52.0 0.02 0.21
CBS 150702P00053000 P 07/02/15 53.0 0.08 0.16
CBS 150702P00054000 P 07/02/15 54.0 0.10 0.25
CBS 150702P00054500 P 07/02/15 54.5 0.12 0.21
CBS 150702P00055000 P 07/02/15 55.0 0.16 0.24
CBS 150702P00055500 P 07/02/15 55.5 0.20 0.28
CBS 150702P00056000 P 07/02/15 56.0 0.23 0.35
CBS 150702P00056500 P 07/02/15 56.5 0.29 0.41
CBS 150702P00057000 P 07/02/15 57.0 0.37 0.48
CBS 150702P00057500 P 07/02/15 57.5 0.43 0.57
CBS 150702P00058000 P 07/02/15 58.0 0.53 0.68
CBS 150702P00058500 P 07/02/15 58.5 0.60 0.79
CBS 150702P00059000 P 07/02/15 59.0 0.81 0.88
CBS 150702P00059500 P 07/02/15 59.5 0.94 1.02
CBS 150702P00060000 P 07/02/15 60.0 1.11 1.20
CBS 150702P00060500 P 07/02/15 60.5 1.27 1.40
CBS 150702P00061000 P 07/02/15 61.0 1.54 1.62
CBS 150702P00061500 P 07/02/15 61.5 1.79 1.86
CBS 150702P00062000 P 07/02/15 62.0 2.03 2.14
CBS 150702P00062500 P 07/02/15 62.5 2.17 2.43
CBS 150702P00063000 P 07/02/15 63.0 2.47 2.76
CBS 150702P00063500 P 07/02/15 63.5 2.79 3.10
CBS 150702P00064000 P 07/02/15 64.0 3.10 3.60
CBS 150702P00064500 P 07/02/15 64.5 3.50 3.95
CBS 150702P00065000 P 07/02/15 65.0 3.80 4.35
CBS 150702P00065500 P 07/02/15 65.5 4.20 4.80
CBS 150702P00066000 P 07/02/15 66.0 4.65 5.20
CBS 150702P00066500 P 07/02/15 66.5 5.00 5.65
CBS 150702P00067000 P 07/02/15 67.0 5.50 6.10
CBS 150702P00067500 P 07/02/15 67.5 5.95 6.55
CBS 150702P00068000 P 07/02/15 68.0 6.40 7.00
CBS 150702P00068500 P 07/02/15 68.5 6.85 7.50
CBS 150702P00069000 P 07/02/15 69.0 7.15 7.95
CBS 150702P00070000 P 07/02/15 70.0 8.15 8.90
CBS 150702P00075000 P 07/02/15 75.0 11.85 14.10
CBS 150702P00080000 P 07/02/15 80.0 17.25 19.10
CBS 150717C00030000 C 07/17/15 30.0 30.90 33.30
CBS 150717C00032500 C 07/17/15 32.5 28.45 30.85
CBS 150717C00035000 C 07/17/15 35.0 25.90 28.30
CBS 150717C00037500 C 07/17/15 37.5 23.45 25.80
CBS 150717C00040000 C 07/17/15 40.0 20.85 23.35
CBS 150717C00042500 C 07/17/15 42.5 18.60 20.70
CBS 150717C00045000 C 07/17/15 45.0 15.90 17.65
CBS 150717C00047500 C 07/17/15 47.5 13.80 15.15
CBS 150717C00050000 C 07/17/15 50.0 11.25 12.55
CBS 150717C00052500 C 07/17/15 52.5 8.95 9.70
CBS 150717C00055000 C 07/17/15 55.0 6.65 7.25
CBS 150717C00057500 C 07/17/15 57.5 4.75 5.10
CBS 150717C00060000 C 07/17/15 60.0 3.00 3.25
CBS 150717C00062500 C 07/17/15 62.5 1.70 1.76
CBS 150717C00065000 C 07/17/15 65.0 0.88 0.93
CBS 150717C00067500 C 07/17/15 67.5 0.43 0.47
CBS 150717C00070000 C 07/17/15 70.0 0.21 0.33
CBS 150717C00075000 C 07/17/15 75.0 0.04 0.15
CBS 150717C00080000 C 07/17/15 80.0 0.02 0.10
CBS 150717C00085000 C 07/17/15 85.0 0.00 0.07
CBS 150717P00030000 P 07/17/15 30.0 0.00 0.04
CBS 150717P00032500 P 07/17/15 32.5 0.00 0.04
CBS 150717P00035000 P 07/17/15 35.0 0.00 0.04
CBS 150717P00037500 P 07/17/15 37.5 0.00 0.04
CBS 150717P00040000 P 07/17/15 40.0 0.00 0.05
CBS 150717P00042500 P 07/17/15 42.5 0.00 0.06
CBS 150717P00045000 P 07/17/15 45.0 0.01 0.09
CBS 150717P00047500 P 07/17/15 47.5 0.02 0.11
CBS 150717P00050000 P 07/17/15 50.0 0.04 0.17
CBS 150717P00052500 P 07/17/15 52.5 0.12 0.20
CBS 150717P00055000 P 07/17/15 55.0 0.29 0.40
CBS 150717P00057500 P 07/17/15 57.5 0.73 0.79
CBS 150717P00060000 P 07/17/15 60.0 1.48 1.56
CBS 150717P00062500 P 07/17/15 62.5 2.59 2.76
CBS 150717P00065000 P 07/17/15 65.0 4.10 4.45
CBS 150717P00067500 P 07/17/15 67.5 6.15 6.50
CBS 150717P00070000 P 07/17/15 70.0 8.25 9.00
CBS 150717P00075000 P 07/17/15 75.0 12.75 14.15
CBS 150717P00080000 P 07/17/15 80.0 17.70 19.05
CBS 150717P00085000 P 07/17/15 85.0 22.45 24.60
CBS 150918C00030000 C 09/18/15 30.0 30.15 33.50
CBS 150918C00032500 C 09/18/15 32.5 27.60 31.00
CBS 150918C00035000 C 09/18/15 35.0 25.10 28.40
CBS 150918C00037500 C 09/18/15 37.5 22.55 25.95
CBS 150918C00040000 C 09/18/15 40.0 20.10 23.45
CBS 150918C00042500 C 09/18/15 42.5 17.65 21.10
CBS 150918C00045000 C 09/18/15 45.0 15.80 18.55
CBS 150918C00047500 C 09/18/15 47.5 12.85 16.10
CBS 150918C00050000 C 09/18/15 50.0 11.75 12.75
CBS 150918C00052500 C 09/18/15 52.5 9.70 10.20
CBS 150918C00055000 C 09/18/15 55.0 7.65 8.05
CBS 150918C00057500 C 09/18/15 57.5 5.75 6.15
CBS 150918C00060000 C 09/18/15 60.0 4.20 4.50
CBS 150918C00062500 C 09/18/15 62.5 2.97 3.05
CBS 150918C00065000 C 09/18/15 65.0 1.91 2.14
CBS 150918C00067500 C 09/18/15 67.5 1.29 1.42
CBS 150918C00070000 C 09/18/15 70.0 0.78 0.97
CBS 150918C00075000 C 09/18/15 75.0 0.28 0.42
CBS 150918C00080000 C 09/18/15 80.0 0.08 0.25
CBS 150918C00085000 C 09/18/15 85.0 0.04 0.15
CBS 150918P00030000 P 09/18/15 30.0 0.00 0.05
CBS 150918P00032500 P 09/18/15 32.5 0.00 0.06
CBS 150918P00035000 P 09/18/15 35.0 0.01 0.07
CBS 150918P00037500 P 09/18/15 37.5 0.03 0.11
CBS 150918P00040000 P 09/18/15 40.0 0.03 0.15
CBS 150918P00042500 P 09/18/15 42.5 0.06 0.20
CBS 150918P00045000 P 09/18/15 45.0 0.10 0.28
CBS 150918P00047500 P 09/18/15 47.5 0.21 0.31
CBS 150918P00050000 P 09/18/15 50.0 0.40 0.49
CBS 150918P00052500 P 09/18/15 52.5 0.64 0.78
CBS 150918P00055000 P 09/18/15 55.0 1.07 1.24
CBS 150918P00057500 P 09/18/15 57.5 1.72 1.91
CBS 150918P00060000 P 09/18/15 60.0 2.81 2.87
CBS 150918P00062500 P 09/18/15 62.5 3.80 4.10
CBS 150918P00065000 P 09/18/15 65.0 5.30 5.65
CBS 150918P00067500 P 09/18/15 67.5 7.05 7.50
CBS 150918P00070000 P 09/18/15 70.0 9.10 9.50
CBS 150918P00075000 P 09/18/15 75.0 12.15 14.40
CBS 150918P00080000 P 09/18/15 80.0 16.80 20.20
CBS 150918P00085000 P 09/18/15 85.0 21.80 24.80
CBS 151218C00032500 C 12/18/15 32.5 28.30 30.20
CBS 151218C00035000 C 12/18/15 35.0 25.15 28.20
CBS 151218C00037500 C 12/18/15 37.5 22.75 26.10
CBS 151218C00040000 C 12/18/15 40.0 20.40 23.40
CBS 151218C00042500 C 12/18/15 42.5 17.95 21.10
CBS 151218C00045000 C 12/18/15 45.0 16.50 17.90
CBS 151218C00047500 C 12/18/15 47.5 14.25 15.75
CBS 151218C00050000 C 12/18/15 50.0 12.45 12.90
CBS 151218C00052500 C 12/18/15 52.5 10.40 10.80
CBS 151218C00055000 C 12/18/15 55.0 8.50 8.95
CBS 151218C00057500 C 12/18/15 57.5 6.80 7.25
CBS 151218C00060000 C 12/18/15 60.0 5.35 5.75
CBS 151218C00062500 C 12/18/15 62.5 4.05 4.40
CBS 151218C00065000 C 12/18/15 65.0 3.00 3.35
CBS 151218C00067500 C 12/18/15 67.5 2.21 2.53
CBS 151218C00070000 C 12/18/15 70.0 1.56 1.85
CBS 151218C00075000 C 12/18/15 75.0 0.71 0.96
CBS 151218C00080000 C 12/18/15 80.0 0.30 0.51
CBS 151218C00085000 C 12/18/15 85.0 0.11 0.30
CBS 151218C00090000 C 12/18/15 90.0 0.02 0.16
CBS 151218P00032500 P 12/18/15 32.5 0.02 0.13
CBS 151218P00035000 P 12/18/15 35.0 0.02 0.18
CBS 151218P00037500 P 12/18/15 37.5 0.07 0.25
CBS 151218P00040000 P 12/18/15 40.0 0.14 0.35
CBS 151218P00042500 P 12/18/15 42.5 0.25 0.47
CBS 151218P00045000 P 12/18/15 45.0 0.39 0.63
CBS 151218P00047500 P 12/18/15 47.5 0.63 0.86
CBS 151218P00050000 P 12/18/15 50.0 0.92 1.15
CBS 151218P00052500 P 12/18/15 52.5 1.38 1.62
CBS 151218P00055000 P 12/18/15 55.0 2.01 2.21
CBS 151218P00057500 P 12/18/15 57.5 2.77 3.05
CBS 151218P00060000 P 12/18/15 60.0 3.80 4.10
CBS 151218P00062500 P 12/18/15 62.5 5.00 5.35
CBS 151218P00065000 P 12/18/15 65.0 6.45 6.80
CBS 151218P00067500 P 12/18/15 67.5 8.10 8.50
CBS 151218P00070000 P 12/18/15 70.0 9.90 10.40
CBS 151218P00075000 P 12/18/15 75.0 13.95 14.55
CBS 151218P00080000 P 12/18/15 80.0 17.95 19.45
CBS 151218P00085000 P 12/18/15 85.0 21.90 25.25
CBS 151218P00090000 P 12/18/15 90.0 26.95 29.45
CBS 160115C00025000 C 01/15/16 25.0 35.40 37.80
CBS 160115C00027500 C 01/15/16 27.5 32.60 36.05
CBS 160115C00030000 C 01/15/16 30.0 30.10 33.35
CBS 160115C00032500 C 01/15/16 32.5 27.80 30.45
CBS 160115C00035000 C 01/15/16 35.0 25.85 27.80
CBS 160115C00037500 C 01/15/16 37.5 22.75 25.70
CBS 160115C00040000 C 01/15/16 40.0 21.15 23.00
CBS 160115C00042500 C 01/15/16 42.5 18.90 20.40
CBS 160115C00045000 C 01/15/16 45.0 16.75 17.65
CBS 160115C00047500 C 01/15/16 47.5 14.55 15.20
CBS 160115C00050000 C 01/15/16 50.0 12.60 13.00
CBS 160115C00052500 C 01/15/16 52.5 10.60 11.00
CBS 160115C00055000 C 01/15/16 55.0 8.75 9.15
CBS 160115C00057500 C 01/15/16 57.5 7.05 7.50
CBS 160115C00060000 C 01/15/16 60.0 5.60 6.00
CBS 160115C00062500 C 01/15/16 62.5 4.35 4.65
CBS 160115C00065000 C 01/15/16 65.0 3.25 3.55
CBS 160115C00067500 C 01/15/16 67.5 2.39 2.75
CBS 160115C00070000 C 01/15/16 70.0 1.76 2.00
CBS 160115C00072500 C 01/15/16 72.5 1.23 1.55
CBS 160115C00075000 C 01/15/16 75.0 0.84 1.14
CBS 160115C00080000 C 01/15/16 80.0 0.37 0.63
CBS 160115C00085000 C 01/15/16 85.0 0.15 0.35
CBS 160115C00090000 C 01/15/16 90.0 0.03 0.19
CBS 160115C00095000 C 01/15/16 95.0 0.00 0.11
CBS 160115C00100000 C 01/15/16 100.0 0.00 0.08
CBS 160115P00025000 P 01/15/16 25.0 0.00 0.23
CBS 160115P00027500 P 01/15/16 27.5 0.00 0.15
CBS 160115P00030000 P 01/15/16 30.0 0.00 0.11
CBS 160115P00032500 P 01/15/16 32.5 0.01 0.15
CBS 160115P00035000 P 01/15/16 35.0 0.07 0.22
CBS 160115P00037500 P 01/15/16 37.5 0.10 0.30
CBS 160115P00040000 P 01/15/16 40.0 0.20 0.42
CBS 160115P00042500 P 01/15/16 42.5 0.32 0.57
CBS 160115P00045000 P 01/15/16 45.0 0.55 0.78
CBS 160115P00047500 P 01/15/16 47.5 0.81 0.94
CBS 160115P00050000 P 01/15/16 50.0 1.17 1.32
CBS 160115P00052500 P 01/15/16 52.5 1.65 1.81
CBS 160115P00055000 P 01/15/16 55.0 2.24 2.47
CBS 160115P00057500 P 01/15/16 57.5 3.05 3.30
CBS 160115P00060000 P 01/15/16 60.0 4.05 4.30
CBS 160115P00062500 P 01/15/16 62.5 5.25 5.55
CBS 160115P00065000 P 01/15/16 65.0 6.65 7.00
CBS 160115P00067500 P 01/15/16 67.5 8.15 8.65
CBS 160115P00070000 P 01/15/16 70.0 10.05 10.50
CBS 160115P00072500 P 01/15/16 72.5 12.00 12.55
CBS 160115P00075000 P 01/15/16 75.0 14.00 14.65
CBS 160115P00080000 P 01/15/16 80.0 18.00 19.50
CBS 160115P00085000 P 01/15/16 85.0 22.60 24.50
CBS 160115P00090000 P 01/15/16 90.0 27.45 29.35
CBS 160115P00095000 P 01/15/16 95.0 31.75 34.30
CBS 160115P00100000 P 01/15/16 100.0 37.40 39.30
CBS 170120C00027500 C 01/20/17 27.5 32.20 36.40
CBS 170120C00030000 C 01/20/17 30.0 29.50 34.20
CBS 170120C00032500 C 01/20/17 32.5 27.10 31.75
CBS 170120C00035000 C 01/20/17 35.0 24.90 29.50
CBS 170120C00037500 C 01/20/17 37.5 22.55 26.75
CBS 170120C00040000 C 01/20/17 40.0 20.50 24.60
CBS 170120C00042500 C 01/20/17 42.5 20.25 21.25
CBS 170120C00045000 C 01/20/17 45.0 18.20 19.20
CBS 170120C00047500 C 01/20/17 47.5 16.30 17.25
CBS 170120C00050000 C 01/20/17 50.0 14.50 15.45
CBS 170120C00052500 C 01/20/17 52.5 12.80 13.75
CBS 170120C00055000 C 01/20/17 55.0 11.25 12.15
CBS 170120C00057500 C 01/20/17 57.5 9.80 10.70
CBS 170120C00060000 C 01/20/17 60.0 8.45 9.35
CBS 170120C00062500 C 01/20/17 62.5 7.30 8.10
CBS 170120C00065000 C 01/20/17 65.0 6.20 7.00
CBS 170120C00067500 C 01/20/17 67.5 5.20 6.00
CBS 170120C00070000 C 01/20/17 70.0 4.35 5.15
CBS 170120C00075000 C 01/20/17 75.0 2.99 3.70
CBS 170120C00080000 C 01/20/17 80.0 2.00 2.59
CBS 170120C00085000 C 01/20/17 85.0 1.29 1.62
CBS 170120C00090000 C 01/20/17 90.0 0.79 1.48
CBS 170120P00027500 P 01/20/17 27.5 0.04 0.47
CBS 170120P00030000 P 01/20/17 30.0 0.14 0.63
CBS 170120P00032500 P 01/20/17 32.5 0.28 0.84
CBS 170120P00035000 P 01/20/17 35.0 0.45 1.09
CBS 170120P00037500 P 01/20/17 37.5 0.67 1.36
CBS 170120P00040000 P 01/20/17 40.0 0.95 1.66
CBS 170120P00042500 P 01/20/17 42.5 1.31 1.92
CBS 170120P00045000 P 01/20/17 45.0 1.76 2.18
CBS 170120P00047500 P 01/20/17 47.5 2.30 2.75
CBS 170120P00050000 P 01/20/17 50.0 2.93 3.45
CBS 170120P00052500 P 01/20/17 52.5 3.70 4.25
CBS 170120P00055000 P 01/20/17 55.0 4.55 5.15
CBS 170120P00057500 P 01/20/17 57.5 5.60 6.15
CBS 170120P00060000 P 01/20/17 60.0 6.70 7.35
CBS 170120P00062500 P 01/20/17 62.5 7.95 8.60
CBS 170120P00065000 P 01/20/17 65.0 9.30 10.00
CBS 170120P00067500 P 01/20/17 67.5 10.80 11.55
CBS 170120P00070000 P 01/20/17 70.0 12.40 13.20
CBS 170120P00075000 P 01/20/17 75.0 15.95 16.80
CBS 170120P00080000 P 01/20/17 80.0 19.85 20.75
CBS 170120P00085000 P 01/20/17 85.0 24.20 25.05
CBS 170120P00090000 P 01/20/17 90.0 28.60 29.60

OPRA data is delayed 15 minutes.