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 (2017-05-05)Premium Content

Cbs Corp (CBS)
As of Jun 28 2017 11:11AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBS 170630C00048000 C 06/30/17 48.0 16.30 17.60
CBS 170630C00049000 C 06/30/17 49.0 13.90 17.75
CBS 170630C00050000 C 06/30/17 50.0 13.35 16.60
CBS 170630C00054000 C 06/30/17 54.0 9.45 12.65
CBS 170630C00054500 C 06/30/17 54.5 8.45 12.25
CBS 170630C00055000 C 06/30/17 55.0 8.45 11.15
CBS 170630C00055500 C 06/30/17 55.5 7.35 11.25
CBS 170630C00056000 C 06/30/17 56.0 7.05 10.25
CBS 170630C00056500 C 06/30/17 56.5 6.55 10.25
CBS 170630C00057000 C 06/30/17 57.0 7.25 8.55
CBS 170630C00057500 C 06/30/17 57.5 6.85 8.00
CBS 170630C00058000 C 06/30/17 58.0 6.35 7.50
CBS 170630C00058500 C 06/30/17 58.5 5.80 7.00
CBS 170630C00059000 C 06/30/17 59.0 5.75 6.10
CBS 170630C00059500 C 06/30/17 59.5 3.40 7.30
CBS 170630C00060000 C 06/30/17 60.0 4.25 5.45
CBS 170630C00060500 C 06/30/17 60.5 3.75 4.95
CBS 170630C00061000 C 06/30/17 61.0 3.25 4.50
CBS 170630C00061500 C 06/30/17 61.5 3.20 3.95
CBS 170630C00062000 C 06/30/17 62.0 2.72 3.45
CBS 170630C00062500 C 06/30/17 62.5 2.39 2.58
CBS 170630C00063000 C 06/30/17 63.0 1.92 2.08
CBS 170630C00063500 C 06/30/17 63.5 1.48 1.63
CBS 170630C00064000 C 06/30/17 64.0 1.08 1.21
CBS 170630C00064500 C 06/30/17 64.5 0.73 0.84
CBS 170630C00065000 C 06/30/17 65.0 0.45 0.54
CBS 170630C00065500 C 06/30/17 65.5 0.25 0.37
CBS 170630C00066000 C 06/30/17 66.0 0.12 0.20
CBS 170630C00066500 C 06/30/17 66.5 0.04 0.21
CBS 170630C00067000 C 06/30/17 67.0 0.00 0.20
CBS 170630C00067500 C 06/30/17 67.5 0.00 0.21
CBS 170630C00068000 C 06/30/17 68.0 0.00 0.23
CBS 170630C00068500 C 06/30/17 68.5 0.00 0.22
CBS 170630C00069000 C 06/30/17 69.0 0.00 0.24
CBS 170630C00069500 C 06/30/17 69.5 0.00 0.24
CBS 170630C00070000 C 06/30/17 70.0 0.00 0.48
CBS 170630C00070500 C 06/30/17 70.5 0.00 0.47
CBS 170630C00071000 C 06/30/17 71.0 0.00 0.44
CBS 170630C00071500 C 06/30/17 71.5 0.00 0.48
CBS 170630C00072000 C 06/30/17 72.0 0.00 0.47
CBS 170630C00072500 C 06/30/17 72.5 0.00 0.49
CBS 170630C00073000 C 06/30/17 73.0 0.00 0.46
CBS 170630C00073500 C 06/30/17 73.5 0.00 0.49
CBS 170630C00074000 C 06/30/17 74.0 0.00 0.51
CBS 170630C00074500 C 06/30/17 74.5 0.00 0.48
CBS 170630C00075000 C 06/30/17 75.0 0.00 0.45
CBS 170630C00075500 C 06/30/17 75.5 0.00 0.48
CBS 170630C00076000 C 06/30/17 76.0 0.00 0.48
CBS 170630C00077000 C 06/30/17 77.0 0.00 0.48
CBS 170630C00080000 C 06/30/17 80.0 0.00 0.45
CBS 170630C00085000 C 06/30/17 85.0 0.00 0.45
CBS 170630P00048000 P 06/30/17 48.0 0.00 0.44
CBS 170630P00049000 P 06/30/17 49.0 0.00 0.46
CBS 170630P00050000 P 06/30/17 50.0 0.00 0.22
CBS 170630P00054000 P 06/30/17 54.0 0.00 0.49
CBS 170630P00054500 P 06/30/17 54.5 0.00 0.50
CBS 170630P00055000 P 06/30/17 55.0 0.00 0.09
CBS 170630P00055500 P 06/30/17 55.5 0.00 0.25
CBS 170630P00056000 P 06/30/17 56.0 0.00 0.48
CBS 170630P00056500 P 06/30/17 56.5 0.00 0.45
CBS 170630P00057000 P 06/30/17 57.0 0.00 0.45
CBS 170630P00057500 P 06/30/17 57.5 0.00 0.47
CBS 170630P00058000 P 06/30/17 58.0 0.00 0.44
CBS 170630P00058500 P 06/30/17 58.5 0.00 0.48
CBS 170630P00059000 P 06/30/17 59.0 0.00 0.20
CBS 170630P00059500 P 06/30/17 59.5 0.00 0.22
CBS 170630P00060000 P 06/30/17 60.0 0.00 0.09
CBS 170630P00060500 P 06/30/17 60.5 0.00 0.20
CBS 170630P00061000 P 06/30/17 61.0 0.00 0.21
CBS 170630P00061500 P 06/30/17 61.5 0.00 0.21
CBS 170630P00062000 P 06/30/17 62.0 0.00 0.07
CBS 170630P00062500 P 06/30/17 62.5 0.00 0.08
CBS 170630P00063000 P 06/30/17 63.0 0.03 0.12
CBS 170630P00063500 P 06/30/17 63.5 0.08 0.14
CBS 170630P00064000 P 06/30/17 64.0 0.15 0.24
CBS 170630P00064500 P 06/30/17 64.5 0.29 0.39
CBS 170630P00065000 P 06/30/17 65.0 0.51 0.61
CBS 170630P00065500 P 06/30/17 65.5 0.80 0.99
CBS 170630P00066000 P 06/30/17 66.0 1.15 1.30
CBS 170630P00066500 P 06/30/17 66.5 1.56 1.73
CBS 170630P00067000 P 06/30/17 67.0 1.96 2.18
CBS 170630P00067500 P 06/30/17 67.5 2.34 4.40
CBS 170630P00068000 P 06/30/17 68.0 2.74 4.80
CBS 170630P00068500 P 06/30/17 68.5 2.59 5.40
CBS 170630P00069000 P 06/30/17 69.0 3.60 5.70
CBS 170630P00069500 P 06/30/17 69.5 3.00 6.75
CBS 170630P00070000 P 06/30/17 70.0 4.50 6.85
CBS 170630P00070500 P 06/30/17 70.5 4.00 7.60
CBS 170630P00071000 P 06/30/17 71.0 5.30 8.15
CBS 170630P00071500 P 06/30/17 71.5 4.90 8.70
CBS 170630P00072000 P 06/30/17 72.0 5.40 9.10
CBS 170630P00072500 P 06/30/17 72.5 6.05 9.70
CBS 170630P00073000 P 06/30/17 73.0 7.05 10.20
CBS 170630P00073500 P 06/30/17 73.5 6.90 10.75
CBS 170630P00074000 P 06/30/17 74.0 8.55 11.05
CBS 170630P00074500 P 06/30/17 74.5 7.95 11.75
CBS 170630P00075000 P 06/30/17 75.0 9.15 12.15
CBS 170630P00075500 P 06/30/17 75.5 9.10 12.75
CBS 170630P00076000 P 06/30/17 76.0 9.40 13.10
CBS 170630P00077000 P 06/30/17 77.0 10.45 14.20
CBS 170630P00080000 P 06/30/17 80.0 14.45 17.10
CBS 170630P00085000 P 06/30/17 85.0 19.35 21.50
CBS 170707C00035000 C 07/07/17 35.0 28.80 30.40
CBS 170707C00040000 C 07/07/17 40.0 22.95 26.75
CBS 170707C00045000 C 07/07/17 45.0 17.95 21.75
CBS 170707C00047000 C 07/07/17 47.0 15.85 19.80
CBS 170707C00048000 C 07/07/17 48.0 14.85 18.90
CBS 170707C00049000 C 07/07/17 49.0 13.90 17.95
CBS 170707C00050000 C 07/07/17 50.0 12.90 16.95
CBS 170707C00052000 C 07/07/17 52.0 10.95 15.00
CBS 170707C00052500 C 07/07/17 52.5 10.45 14.45
CBS 170707C00053000 C 07/07/17 53.0 9.95 13.90
CBS 170707C00053500 C 07/07/17 53.5 9.45 13.45
CBS 170707C00054000 C 07/07/17 54.0 8.95 12.85
CBS 170707C00054500 C 07/07/17 54.5 8.40 12.40
CBS 170707C00055000 C 07/07/17 55.0 7.95 11.90
CBS 170707C00055500 C 07/07/17 55.5 7.40 11.25
CBS 170707C00056000 C 07/07/17 56.0 6.90 10.75
CBS 170707C00056500 C 07/07/17 56.5 7.80 9.05
CBS 170707C00057000 C 07/07/17 57.0 7.20 8.45
CBS 170707C00057500 C 07/07/17 57.5 6.75 8.05
CBS 170707C00058000 C 07/07/17 58.0 5.10 8.75
CBS 170707C00058500 C 07/07/17 58.5 4.70 8.25
CBS 170707C00059000 C 07/07/17 59.0 5.40 6.50
CBS 170707C00059500 C 07/07/17 59.5 4.10 7.30
CBS 170707C00060000 C 07/07/17 60.0 4.15 5.25
CBS 170707C00060500 C 07/07/17 60.5 3.95 5.20
CBS 170707C00061000 C 07/07/17 61.0 2.69 5.20
CBS 170707C00061500 C 07/07/17 61.5 3.30 3.95
CBS 170707C00062000 C 07/07/17 62.0 2.91 3.30
CBS 170707C00062500 C 07/07/17 62.5 2.42 2.85
CBS 170707C00063000 C 07/07/17 63.0 2.06 2.39
CBS 170707C00063500 C 07/07/17 63.5 1.68 1.97
CBS 170707C00064000 C 07/07/17 64.0 1.35 1.53
CBS 170707C00064500 C 07/07/17 64.5 1.01 1.20
CBS 170707C00065000 C 07/07/17 65.0 0.72 0.91
CBS 170707C00065500 C 07/07/17 65.5 0.49 0.69
CBS 170707C00066000 C 07/07/17 66.0 0.34 0.50
CBS 170707C00066500 C 07/07/17 66.5 0.21 0.35
CBS 170707C00067000 C 07/07/17 67.0 0.13 0.25
CBS 170707C00067500 C 07/07/17 67.5 0.08 0.25
CBS 170707C00068000 C 07/07/17 68.0 0.04 0.18
CBS 170707C00068500 C 07/07/17 68.5 0.02 0.18
CBS 170707C00069000 C 07/07/17 69.0 0.00 0.22
CBS 170707C00069500 C 07/07/17 69.5 0.00 0.23
CBS 170707C00070000 C 07/07/17 70.0 0.00 0.22
CBS 170707C00070500 C 07/07/17 70.5 0.00 0.23
CBS 170707C00071000 C 07/07/17 71.0 0.00 0.23
CBS 170707C00071500 C 07/07/17 71.5 0.00 0.23
CBS 170707C00072000 C 07/07/17 72.0 0.00 0.24
CBS 170707C00072500 C 07/07/17 72.5 0.00 0.54
CBS 170707C00073000 C 07/07/17 73.0 0.00 0.83
CBS 170707C00073500 C 07/07/17 73.5 0.00 0.54
CBS 170707C00074000 C 07/07/17 74.0 0.00 0.69
CBS 170707C00074500 C 07/07/17 74.5 0.00 0.54
CBS 170707C00075000 C 07/07/17 75.0 0.00 0.58
CBS 170707C00075500 C 07/07/17 75.5 0.00 0.53
CBS 170707C00076000 C 07/07/17 76.0 0.00 0.53
CBS 170707C00076500 C 07/07/17 76.5 0.00 0.64
CBS 170707C00077000 C 07/07/17 77.0 0.00 0.52
CBS 170707C00080000 C 07/07/17 80.0 0.00 0.53
CBS 170707C00085000 C 07/07/17 85.0 0.00 0.54
CBS 170707C00090000 C 07/07/17 90.0 0.00 0.52
CBS 170707P00035000 P 07/07/17 35.0 0.00 0.52
CBS 170707P00040000 P 07/07/17 40.0 0.00 0.53
CBS 170707P00045000 P 07/07/17 45.0 0.00 0.53
CBS 170707P00047000 P 07/07/17 47.0 0.00 0.60
CBS 170707P00048000 P 07/07/17 48.0 0.00 0.89
CBS 170707P00049000 P 07/07/17 49.0 0.00 0.52
CBS 170707P00050000 P 07/07/17 50.0 0.00 0.52
CBS 170707P00052000 P 07/07/17 52.0 0.00 0.85
CBS 170707P00052500 P 07/07/17 52.5 0.00 0.54
CBS 170707P00053000 P 07/07/17 53.0 0.00 0.51
CBS 170707P00053500 P 07/07/17 53.5 0.00 0.79
CBS 170707P00054000 P 07/07/17 54.0 0.00 0.50
CBS 170707P00054500 P 07/07/17 54.5 0.00 0.55
CBS 170707P00055000 P 07/07/17 55.0 0.00 0.50
CBS 170707P00055500 P 07/07/17 55.5 0.00 0.51
CBS 170707P00056000 P 07/07/17 56.0 0.00 0.52
CBS 170707P00056500 P 07/07/17 56.5 0.00 0.37
CBS 170707P00057000 P 07/07/17 57.0 0.00 0.19
CBS 170707P00057500 P 07/07/17 57.5 0.00 0.21
CBS 170707P00058000 P 07/07/17 58.0 0.00 0.23
CBS 170707P00058500 P 07/07/17 58.5 0.02 0.20
CBS 170707P00059000 P 07/07/17 59.0 0.02 0.19
CBS 170707P00059500 P 07/07/17 59.5 0.02 0.19
CBS 170707P00060000 P 07/07/17 60.0 0.02 0.14
CBS 170707P00060500 P 07/07/17 60.5 0.02 0.17
CBS 170707P00061000 P 07/07/17 61.0 0.03 0.16
CBS 170707P00061500 P 07/07/17 61.5 0.04 0.21
CBS 170707P00062000 P 07/07/17 62.0 0.07 0.23
CBS 170707P00062500 P 07/07/17 62.5 0.12 0.25
CBS 170707P00063000 P 07/07/17 63.0 0.19 0.31
CBS 170707P00063500 P 07/07/17 63.5 0.30 0.42
CBS 170707P00064000 P 07/07/17 64.0 0.40 0.56
CBS 170707P00064500 P 07/07/17 64.5 0.57 0.76
CBS 170707P00065000 P 07/07/17 65.0 0.79 0.99
CBS 170707P00065500 P 07/07/17 65.5 1.05 1.29
CBS 170707P00066000 P 07/07/17 66.0 1.39 1.63
CBS 170707P00066500 P 07/07/17 66.5 1.68 2.02
CBS 170707P00067000 P 07/07/17 67.0 2.04 2.45
CBS 170707P00067500 P 07/07/17 67.5 2.47 2.90
CBS 170707P00068000 P 07/07/17 68.0 2.69 5.00
CBS 170707P00068500 P 07/07/17 68.5 3.10 5.45
CBS 170707P00069000 P 07/07/17 69.0 3.85 6.15
CBS 170707P00069500 P 07/07/17 69.5 3.80 6.55
CBS 170707P00070000 P 07/07/17 70.0 4.20 6.75
CBS 170707P00070500 P 07/07/17 70.5 4.65 7.70
CBS 170707P00071000 P 07/07/17 71.0 4.65 8.15
CBS 170707P00071500 P 07/07/17 71.5 6.40 7.90
CBS 170707P00072000 P 07/07/17 72.0 5.70 9.15
CBS 170707P00072500 P 07/07/17 72.5 6.00 9.65
CBS 170707P00073000 P 07/07/17 73.0 6.20 9.95
CBS 170707P00073500 P 07/07/17 73.5 7.00 10.60
CBS 170707P00074000 P 07/07/17 74.0 7.65 11.15
CBS 170707P00074500 P 07/07/17 74.5 7.80 11.65
CBS 170707P00075000 P 07/07/17 75.0 8.60 12.20
CBS 170707P00075500 P 07/07/17 75.5 9.10 12.80
CBS 170707P00076000 P 07/07/17 76.0 9.45 13.20
CBS 170707P00076500 P 07/07/17 76.5 10.05 13.80
CBS 170707P00077000 P 07/07/17 77.0 10.25 14.20
CBS 170707P00080000 P 07/07/17 80.0 13.55 17.15
CBS 170707P00085000 P 07/07/17 85.0 18.25 22.25
CBS 170707P00090000 P 07/07/17 90.0 24.70 26.80
CBS 170714C00035000 C 07/14/17 35.0 28.80 30.70
CBS 170714C00040000 C 07/14/17 40.0 22.85 26.80
CBS 170714C00045000 C 07/14/17 45.0 17.85 21.75
CBS 170714C00050000 C 07/14/17 50.0 12.90 16.75
CBS 170714C00054000 C 07/14/17 54.0 9.00 13.00
CBS 170714C00054500 C 07/14/17 54.5 8.40 12.45
CBS 170714C00055000 C 07/14/17 55.0 8.10 11.80
CBS 170714C00055500 C 07/14/17 55.5 7.90 11.30
CBS 170714C00056000 C 07/14/17 56.0 7.40 10.80
CBS 170714C00056500 C 07/14/17 56.5 7.05 10.30
CBS 170714C00057000 C 07/14/17 57.0 6.55 9.85
CBS 170714C00057500 C 07/14/17 57.5 5.80 9.30
CBS 170714C00058000 C 07/14/17 58.0 6.40 7.45
CBS 170714C00058500 C 07/14/17 58.5 4.60 8.30
CBS 170714C00059000 C 07/14/17 59.0 5.65 6.50
CBS 170714C00059500 C 07/14/17 59.5 5.10 6.05
CBS 170714C00060000 C 07/14/17 60.0 4.45 5.30
CBS 170714C00060500 C 07/14/17 60.5 4.35 4.90
CBS 170714C00061000 C 07/14/17 61.0 4.00 4.30
CBS 170714C00061500 C 07/14/17 61.5 3.50 3.85
CBS 170714C00062000 C 07/14/17 62.0 3.15 3.45
CBS 170714C00062500 C 07/14/17 62.5 2.69 2.95
CBS 170714C00063000 C 07/14/17 63.0 2.31 2.55
CBS 170714C00063500 C 07/14/17 63.5 1.99 2.21
CBS 170714C00064000 C 07/14/17 64.0 1.62 1.85
CBS 170714C00064500 C 07/14/17 64.5 1.31 1.51
CBS 170714C00065000 C 07/14/17 65.0 1.05 1.23
CBS 170714C00065500 C 07/14/17 65.5 0.83 0.96
CBS 170714C00066000 C 07/14/17 66.0 0.57 0.79
CBS 170714C00066500 C 07/14/17 66.5 0.50 0.61
CBS 170714C00067000 C 07/14/17 67.0 0.37 0.47
CBS 170714C00067500 C 07/14/17 67.5 0.26 0.36
CBS 170714C00068000 C 07/14/17 68.0 0.17 0.28
CBS 170714C00069000 C 07/14/17 69.0 0.09 0.18
CBS 170714C00070000 C 07/14/17 70.0 0.03 0.18
CBS 170714C00075000 C 07/14/17 75.0 0.00 0.21
CBS 170714C00080000 C 07/14/17 80.0 0.00 0.54
CBS 170714C00085000 C 07/14/17 85.0 0.00 0.51
CBS 170714C00090000 C 07/14/17 90.0 0.00 0.54
CBS 170714P00035000 P 07/14/17 35.0 0.00 0.52
CBS 170714P00040000 P 07/14/17 40.0 0.00 0.51
CBS 170714P00045000 P 07/14/17 45.0 0.00 0.54
CBS 170714P00050000 P 07/14/17 50.0 0.00 0.53
CBS 170714P00054000 P 07/14/17 54.0 0.00 0.25
CBS 170714P00054500 P 07/14/17 54.5 0.00 0.23
CBS 170714P00055000 P 07/14/17 55.0 0.00 0.21
CBS 170714P00055500 P 07/14/17 55.5 0.00 0.23
CBS 170714P00056000 P 07/14/17 56.0 0.00 0.22
CBS 170714P00056500 P 07/14/17 56.5 0.02 0.21
CBS 170714P00057000 P 07/14/17 57.0 0.02 0.24
CBS 170714P00057500 P 07/14/17 57.5 0.02 0.21
CBS 170714P00058000 P 07/14/17 58.0 0.04 0.20
CBS 170714P00058500 P 07/14/17 58.5 0.02 0.14
CBS 170714P00059000 P 07/14/17 59.0 0.06 0.13
CBS 170714P00059500 P 07/14/17 59.5 0.08 0.17
CBS 170714P00060000 P 07/14/17 60.0 0.09 0.24
CBS 170714P00060500 P 07/14/17 60.5 0.12 0.22
CBS 170714P00061000 P 07/14/17 61.0 0.16 0.24
CBS 170714P00061500 P 07/14/17 61.5 0.20 0.28
CBS 170714P00062000 P 07/14/17 62.0 0.26 0.36
CBS 170714P00062500 P 07/14/17 62.5 0.32 0.44
CBS 170714P00063000 P 07/14/17 63.0 0.42 0.55
CBS 170714P00063500 P 07/14/17 63.5 0.56 0.69
CBS 170714P00064000 P 07/14/17 64.0 0.70 0.82
CBS 170714P00064500 P 07/14/17 64.5 0.89 1.02
CBS 170714P00065000 P 07/14/17 65.0 1.10 1.26
CBS 170714P00065500 P 07/14/17 65.5 1.36 1.52
CBS 170714P00066000 P 07/14/17 66.0 1.64 1.87
CBS 170714P00066500 P 07/14/17 66.5 1.98 2.16
CBS 170714P00067000 P 07/14/17 67.0 2.29 2.63
CBS 170714P00067500 P 07/14/17 67.5 2.72 3.05
CBS 170714P00068000 P 07/14/17 68.0 3.10 3.50
CBS 170714P00069000 P 07/14/17 69.0 3.45 6.20
CBS 170714P00070000 P 07/14/17 70.0 4.70 6.80
CBS 170714P00075000 P 07/14/17 75.0 8.50 12.10
CBS 170714P00080000 P 07/14/17 80.0 13.40 17.20
CBS 170714P00085000 P 07/14/17 85.0 18.40 22.20
CBS 170714P00090000 P 07/14/17 90.0 24.55 26.90
CBS 170721C00032500 C 07/21/17 32.5 31.50 33.20
CBS 170721C00035000 C 07/21/17 35.0 27.85 31.65
CBS 170721C00037500 C 07/21/17 37.5 25.35 29.10
CBS 170721C00040000 C 07/21/17 40.0 22.85 26.65
CBS 170721C00042500 C 07/21/17 42.5 20.40 24.10
CBS 170721C00045000 C 07/21/17 45.0 17.95 21.65
CBS 170721C00047500 C 07/21/17 47.5 15.45 19.25
CBS 170721C00050000 C 07/21/17 50.0 12.95 16.80
CBS 170721C00052000 C 07/21/17 52.0 10.95 14.60
CBS 170721C00052500 C 07/21/17 52.5 10.40 14.15
CBS 170721C00053000 C 07/21/17 53.0 10.15 13.90
CBS 170721C00053500 C 07/21/17 53.5 9.60 13.30
CBS 170721C00054000 C 07/21/17 54.0 9.10 12.80
CBS 170721C00054500 C 07/21/17 54.5 8.35 12.30
CBS 170721C00055000 C 07/21/17 55.0 9.30 10.20
CBS 170721C00055500 C 07/21/17 55.5 7.45 11.20
CBS 170721C00056000 C 07/21/17 56.0 6.95 10.85
CBS 170721C00056500 C 07/21/17 56.5 6.75 10.30
CBS 170721C00057000 C 07/21/17 57.0 6.05 9.85
CBS 170721C00057500 C 07/21/17 57.5 7.05 7.90
CBS 170721C00058000 C 07/21/17 58.0 6.55 7.25
CBS 170721C00058500 C 07/21/17 58.5 5.80 7.75
CBS 170721C00059000 C 07/21/17 59.0 4.30 7.85
CBS 170721C00059500 C 07/21/17 59.5 5.15 6.55
CBS 170721C00060000 C 07/21/17 60.0 5.05 5.30
CBS 170721C00060500 C 07/21/17 60.5 4.60 4.85
CBS 170721C00061000 C 07/21/17 61.0 4.15 4.40
CBS 170721C00061500 C 07/21/17 61.5 3.70 3.95
CBS 170721C00062000 C 07/21/17 62.0 3.30 3.55
CBS 170721C00062500 C 07/21/17 62.5 2.89 3.15
CBS 170721C00063000 C 07/21/17 63.0 2.53 2.78
CBS 170721C00063500 C 07/21/17 63.5 2.18 2.42
CBS 170721C00064000 C 07/21/17 64.0 1.84 2.06
CBS 170721C00064500 C 07/21/17 64.5 1.56 1.76
CBS 170721C00065000 C 07/21/17 65.0 1.30 1.48
CBS 170721C00065500 C 07/21/17 65.5 1.03 1.24
CBS 170721C00066000 C 07/21/17 66.0 0.85 1.01
CBS 170721C00066500 C 07/21/17 66.5 0.65 0.81
CBS 170721C00067000 C 07/21/17 67.0 0.49 0.69
CBS 170721C00067500 C 07/21/17 67.5 0.43 0.50
CBS 170721C00068000 C 07/21/17 68.0 0.30 0.44
CBS 170721C00068500 C 07/21/17 68.5 0.23 0.35
CBS 170721C00069000 C 07/21/17 69.0 0.18 0.28
CBS 170721C00069500 C 07/21/17 69.5 0.13 0.25
CBS 170721C00070000 C 07/21/17 70.0 0.09 0.19
CBS 170721C00071000 C 07/21/17 71.0 0.05 0.15
CBS 170721C00072000 C 07/21/17 72.0 0.00 0.21
CBS 170721C00072500 C 07/21/17 72.5 0.00 0.24
CBS 170721C00073000 C 07/21/17 73.0 0.00 0.22
CBS 170721C00075000 C 07/21/17 75.0 0.00 0.23
CBS 170721C00077500 C 07/21/17 77.5 0.00 0.25
CBS 170721C00080000 C 07/21/17 80.0 0.00 0.51
CBS 170721C00085000 C 07/21/17 85.0 0.00 0.49
CBS 170721C00090000 C 07/21/17 90.0 0.00 0.51
CBS 170721P00032500 P 07/21/17 32.5 0.00 0.53
CBS 170721P00035000 P 07/21/17 35.0 0.00 0.01
CBS 170721P00037500 P 07/21/17 37.5 0.00 0.01
CBS 170721P00040000 P 07/21/17 40.0 0.00 0.01
CBS 170721P00042500 P 07/21/17 42.5 0.00 0.02
CBS 170721P00045000 P 07/21/17 45.0 0.00 0.04
CBS 170721P00047500 P 07/21/17 47.5 0.00 0.69
CBS 170721P00050000 P 07/21/17 50.0 0.00 0.50
CBS 170721P00052000 P 07/21/17 52.0 0.00 0.25
CBS 170721P00052500 P 07/21/17 52.5 0.00 0.05
CBS 170721P00053000 P 07/21/17 53.0 0.00 0.22
CBS 170721P00053500 P 07/21/17 53.5 0.00 0.22
CBS 170721P00054000 P 07/21/17 54.0 0.01 0.21
CBS 170721P00054500 P 07/21/17 54.5 0.02 0.23
CBS 170721P00055000 P 07/21/17 55.0 0.02 0.25
CBS 170721P00055500 P 07/21/17 55.5 0.03 0.23
CBS 170721P00056000 P 07/21/17 56.0 0.04 0.21
CBS 170721P00056500 P 07/21/17 56.5 0.06 0.20
CBS 170721P00057000 P 07/21/17 57.0 0.06 0.22
CBS 170721P00057500 P 07/21/17 57.5 0.08 0.20
CBS 170721P00058000 P 07/21/17 58.0 0.09 0.16
CBS 170721P00058500 P 07/21/17 58.5 0.09 0.21
CBS 170721P00059000 P 07/21/17 59.0 0.12 0.20
CBS 170721P00059500 P 07/21/17 59.5 0.14 0.24
CBS 170721P00060000 P 07/21/17 60.0 0.17 0.27
CBS 170721P00060500 P 07/21/17 60.5 0.22 0.32
CBS 170721P00061000 P 07/21/17 61.0 0.27 0.37
CBS 170721P00061500 P 07/21/17 61.5 0.33 0.44
CBS 170721P00062000 P 07/21/17 62.0 0.41 0.53
CBS 170721P00062500 P 07/21/17 62.5 0.51 0.63
CBS 170721P00063000 P 07/21/17 63.0 0.63 0.76
CBS 170721P00063500 P 07/21/17 63.5 0.77 0.90
CBS 170721P00064000 P 07/21/17 64.0 0.90 1.06
CBS 170721P00064500 P 07/21/17 64.5 1.14 1.26
CBS 170721P00065000 P 07/21/17 65.0 1.35 1.50
CBS 170721P00065500 P 07/21/17 65.5 1.58 1.76
CBS 170721P00066000 P 07/21/17 66.0 1.88 2.06
CBS 170721P00066500 P 07/21/17 66.5 2.18 2.39
CBS 170721P00067000 P 07/21/17 67.0 2.45 2.74
CBS 170721P00067500 P 07/21/17 67.5 2.90 3.15
CBS 170721P00068000 P 07/21/17 68.0 3.25 3.55
CBS 170721P00068500 P 07/21/17 68.5 3.70 3.95
CBS 170721P00069000 P 07/21/17 69.0 4.05 4.45
CBS 170721P00069500 P 07/21/17 69.5 3.15 6.10
CBS 170721P00070000 P 07/21/17 70.0 4.95 5.85
CBS 170721P00071000 P 07/21/17 71.0 5.65 7.30
CBS 170721P00072000 P 07/21/17 72.0 5.65 8.70
CBS 170721P00072500 P 07/21/17 72.5 5.80 9.40
CBS 170721P00073000 P 07/21/17 73.0 6.45 9.75
CBS 170721P00075000 P 07/21/17 75.0 8.85 11.65
CBS 170721P00077500 P 07/21/17 77.5 10.75 14.45
CBS 170721P00080000 P 07/21/17 80.0 13.40 15.95
CBS 170721P00085000 P 07/21/17 85.0 18.30 22.15
CBS 170721P00090000 P 07/21/17 90.0 24.55 25.85
CBS 170728C00035000 C 07/28/17 35.0 28.55 30.40
CBS 170728C00040000 C 07/28/17 40.0 22.85 26.75
CBS 170728C00045000 C 07/28/17 45.0 18.00 21.75
CBS 170728C00050000 C 07/28/17 50.0 12.90 16.50
CBS 170728C00054000 C 07/28/17 54.0 9.45 12.25
CBS 170728C00054500 C 07/28/17 54.5 9.00 11.70
CBS 170728C00055000 C 07/28/17 55.0 8.35 11.20
CBS 170728C00055500 C 07/28/17 55.5 7.90 10.15
CBS 170728C00056000 C 07/28/17 56.0 7.55 9.45
CBS 170728C00056500 C 07/28/17 56.5 6.95 9.35
CBS 170728C00057000 C 07/28/17 57.0 6.85 8.60
CBS 170728C00057500 C 07/28/17 57.5 6.20 9.00
CBS 170728C00058000 C 07/28/17 58.0 5.75 7.85
CBS 170728C00058500 C 07/28/17 58.5 5.50 6.95
CBS 170728C00059000 C 07/28/17 59.0 5.90 6.40
CBS 170728C00059500 C 07/28/17 59.5 5.55 5.90
CBS 170728C00060000 C 07/28/17 60.0 5.15 5.40
CBS 170728C00060500 C 07/28/17 60.5 4.70 5.00
CBS 170728C00061000 C 07/28/17 61.0 4.25 4.55
CBS 170728C00061500 C 07/28/17 61.5 3.85 4.15
CBS 170728C00062000 C 07/28/17 62.0 3.45 3.75
CBS 170728C00062500 C 07/28/17 62.5 3.05 3.35
CBS 170728C00063000 C 07/28/17 63.0 2.66 3.00
CBS 170728C00063500 C 07/28/17 63.5 2.34 2.62
CBS 170728C00064000 C 07/28/17 64.0 2.04 2.29
CBS 170728C00064500 C 07/28/17 64.5 1.74 1.98
CBS 170728C00065000 C 07/28/17 65.0 1.47 1.70
CBS 170728C00065500 C 07/28/17 65.5 1.23 1.45
CBS 170728C00066000 C 07/28/17 66.0 1.03 1.24
CBS 170728C00066500 C 07/28/17 66.5 0.88 1.03
CBS 170728C00067000 C 07/28/17 67.0 0.69 0.89
CBS 170728C00067500 C 07/28/17 67.5 0.56 0.73
CBS 170728C00068000 C 07/28/17 68.0 0.42 0.60
CBS 170728C00069000 C 07/28/17 69.0 0.26 0.41
CBS 170728C00070000 C 07/28/17 70.0 0.16 0.28
CBS 170728C00075000 C 07/28/17 75.0 0.00 0.25
CBS 170728C00080000 C 07/28/17 80.0 0.00 0.55
CBS 170728C00085000 C 07/28/17 85.0 0.00 0.56
CBS 170728C00090000 C 07/28/17 90.0 0.00 0.56
CBS 170728P00035000 P 07/28/17 35.0 0.00 0.56
CBS 170728P00040000 P 07/28/17 40.0 0.00 0.53
CBS 170728P00045000 P 07/28/17 45.0 0.00 0.55
CBS 170728P00050000 P 07/28/17 50.0 0.00 0.20
CBS 170728P00054000 P 07/28/17 54.0 0.04 0.22
CBS 170728P00054500 P 07/28/17 54.5 0.04 0.24
CBS 170728P00055000 P 07/28/17 55.0 0.04 0.18
CBS 170728P00055500 P 07/28/17 55.5 0.06 0.22
CBS 170728P00056000 P 07/28/17 56.0 0.06 0.23
CBS 170728P00056500 P 07/28/17 56.5 0.07 0.21
CBS 170728P00057000 P 07/28/17 57.0 0.09 0.21
CBS 170728P00057500 P 07/28/17 57.5 0.11 0.21
CBS 170728P00058000 P 07/28/17 58.0 0.13 0.23
CBS 170728P00058500 P 07/28/17 58.5 0.15 0.25
CBS 170728P00059000 P 07/28/17 59.0 0.19 0.29
CBS 170728P00059500 P 07/28/17 59.5 0.22 0.33
CBS 170728P00060000 P 07/28/17 60.0 0.26 0.38
CBS 170728P00060500 P 07/28/17 60.5 0.31 0.44
CBS 170728P00061000 P 07/28/17 61.0 0.38 0.51
CBS 170728P00061500 P 07/28/17 61.5 0.46 0.60
CBS 170728P00062000 P 07/28/17 62.0 0.55 0.70
CBS 170728P00062500 P 07/28/17 62.5 0.64 0.79
CBS 170728P00063000 P 07/28/17 63.0 0.76 0.94
CBS 170728P00063500 P 07/28/17 63.5 0.94 1.09
CBS 170728P00064000 P 07/28/17 64.0 1.13 1.27
CBS 170728P00064500 P 07/28/17 64.5 1.31 1.48
CBS 170728P00065000 P 07/28/17 65.0 1.54 1.71
CBS 170728P00065500 P 07/28/17 65.5 1.76 1.97
CBS 170728P00066000 P 07/28/17 66.0 2.07 2.26
CBS 170728P00066500 P 07/28/17 66.5 2.38 2.61
CBS 170728P00067000 P 07/28/17 67.0 2.69 2.90
CBS 170728P00067500 P 07/28/17 67.5 3.05 3.30
CBS 170728P00068000 P 07/28/17 68.0 3.40 3.65
CBS 170728P00069000 P 07/28/17 69.0 4.20 4.50
CBS 170728P00070000 P 07/28/17 70.0 5.10 5.45
CBS 170728P00075000 P 07/28/17 75.0 8.70 12.05
CBS 170728P00080000 P 07/28/17 80.0 13.40 17.00
CBS 170728P00085000 P 07/28/17 85.0 18.25 22.00
CBS 170728P00090000 P 07/28/17 90.0 24.50 26.00
CBS 170804C00055000 C 08/04/17 55.0 9.35 10.30
CBS 170804C00055500 C 08/04/17 55.5 8.70 9.85
CBS 170804C00056000 C 08/04/17 56.0 8.35 9.40
CBS 170804C00056500 C 08/04/17 56.5 8.00 9.00
CBS 170804C00057000 C 08/04/17 57.0 7.45 8.85
CBS 170804C00057500 C 08/04/17 57.5 7.35 7.95
CBS 170804C00058000 C 08/04/17 58.0 6.45 7.50
CBS 170804C00058500 C 08/04/17 58.5 6.20 6.95
CBS 170804C00059000 C 08/04/17 59.0 6.10 6.45
CBS 170804C00059500 C 08/04/17 59.5 5.70 6.00
CBS 170804C00060000 C 08/04/17 60.0 5.25 5.55
CBS 170804C00060500 C 08/04/17 60.5 4.80 5.10
CBS 170804C00061000 C 08/04/17 61.0 4.40 4.70
CBS 170804C00061500 C 08/04/17 61.5 3.95 4.30
CBS 170804C00062000 C 08/04/17 62.0 3.55 3.90
CBS 170804C00062500 C 08/04/17 62.5 3.25 3.50
CBS 170804C00063000 C 08/04/17 63.0 2.87 3.15
CBS 170804C00063500 C 08/04/17 63.5 2.53 2.80
CBS 170804C00064000 C 08/04/17 64.0 2.21 2.49
CBS 170804C00064500 C 08/04/17 64.5 1.93 2.20
CBS 170804C00065000 C 08/04/17 65.0 1.67 1.93
CBS 170804C00065500 C 08/04/17 65.5 1.41 1.66
CBS 170804C00066000 C 08/04/17 66.0 1.19 1.45
CBS 170804C00066500 C 08/04/17 66.5 1.03 1.24
CBS 170804C00067000 C 08/04/17 67.0 0.81 1.06
CBS 170804C00067500 C 08/04/17 67.5 0.70 0.90
CBS 170804C00068000 C 08/04/17 68.0 0.58 0.76
CBS 170804C00068500 C 08/04/17 68.5 0.45 0.63
CBS 170804C00069000 C 08/04/17 69.0 0.38 0.53
CBS 170804C00069500 C 08/04/17 69.5 0.29 0.45
CBS 170804P00055000 P 08/04/17 55.0 0.07 0.22
CBS 170804P00055500 P 08/04/17 55.5 0.08 0.21
CBS 170804P00056000 P 08/04/17 56.0 0.10 0.21
CBS 170804P00056500 P 08/04/17 56.5 0.11 0.24
CBS 170804P00057000 P 08/04/17 57.0 0.13 0.24
CBS 170804P00057500 P 08/04/17 57.5 0.15 0.26
CBS 170804P00058000 P 08/04/17 58.0 0.17 0.29
CBS 170804P00058500 P 08/04/17 58.5 0.20 0.33
CBS 170804P00059000 P 08/04/17 59.0 0.24 0.37
CBS 170804P00059500 P 08/04/17 59.5 0.29 0.42
CBS 170804P00060000 P 08/04/17 60.0 0.35 0.49
CBS 170804P00060500 P 08/04/17 60.5 0.42 0.55
CBS 170804P00061000 P 08/04/17 61.0 0.50 0.63
CBS 170804P00061500 P 08/04/17 61.5 0.58 0.73
CBS 170804P00062000 P 08/04/17 62.0 0.69 0.83
CBS 170804P00062500 P 08/04/17 62.5 0.80 0.97
CBS 170804P00063000 P 08/04/17 63.0 0.94 1.10
CBS 170804P00063500 P 08/04/17 63.5 1.09 1.28
CBS 170804P00064000 P 08/04/17 64.0 1.29 1.47
CBS 170804P00064500 P 08/04/17 64.5 1.47 1.68
CBS 170804P00065000 P 08/04/17 65.0 1.70 1.92
CBS 170804P00065500 P 08/04/17 65.5 1.95 2.18
CBS 170804P00066000 P 08/04/17 66.0 2.23 2.46
CBS 170804P00066500 P 08/04/17 66.5 2.55 2.76
CBS 170804P00067000 P 08/04/17 67.0 2.87 3.10
CBS 170804P00067500 P 08/04/17 67.5 3.15 3.45
CBS 170804P00068000 P 08/04/17 68.0 3.55 3.80
CBS 170804P00068500 P 08/04/17 68.5 3.90 4.20
CBS 170804P00069000 P 08/04/17 69.0 4.30 4.65
CBS 170804P00069500 P 08/04/17 69.5 4.75 5.10
CBS 170818C00032500 C 08/18/17 32.5 31.90 33.20
CBS 170818C00035000 C 08/18/17 35.0 27.90 31.60
CBS 170818C00037500 C 08/18/17 37.5 25.45 29.15
CBS 170818C00040000 C 08/18/17 40.0 22.95 26.65
CBS 170818C00042500 C 08/18/17 42.5 20.40 24.15
CBS 170818C00045000 C 08/18/17 45.0 17.95 21.70
CBS 170818C00047500 C 08/18/17 47.5 15.45 19.05
CBS 170818C00050000 C 08/18/17 50.0 12.95 16.90
CBS 170818C00052500 C 08/18/17 52.5 11.95 13.60
CBS 170818C00055000 C 08/18/17 55.0 9.70 10.55
CBS 170818C00057500 C 08/18/17 57.5 7.70 8.15
CBS 170818C00060000 C 08/18/17 60.0 5.60 5.90
CBS 170818C00062500 C 08/18/17 62.5 3.65 3.95
CBS 170818C00065000 C 08/18/17 65.0 2.26 2.45
CBS 170818C00067500 C 08/18/17 67.5 1.13 1.40
CBS 170818C00070000 C 08/18/17 70.0 0.51 0.75
CBS 170818C00072500 C 08/18/17 72.5 0.23 0.39
CBS 170818C00075000 C 08/18/17 75.0 0.09 0.22
CBS 170818C00077500 C 08/18/17 77.5 0.03 0.17
CBS 170818C00080000 C 08/18/17 80.0 0.00 0.15
CBS 170818C00085000 C 08/18/17 85.0 0.00 0.10
CBS 170818C00090000 C 08/18/17 90.0 0.00 0.09
CBS 170818P00032500 P 08/18/17 32.5 0.00 0.05
CBS 170818P00035000 P 08/18/17 35.0 0.00 0.04
CBS 170818P00037500 P 08/18/17 37.5 0.00 0.05
CBS 170818P00040000 P 08/18/17 40.0 0.00 0.08
CBS 170818P00042500 P 08/18/17 42.5 0.00 0.12
CBS 170818P00045000 P 08/18/17 45.0 0.00 0.18
CBS 170818P00047500 P 08/18/17 47.5 0.00 0.24
CBS 170818P00050000 P 08/18/17 50.0 0.04 0.22
CBS 170818P00052500 P 08/18/17 52.5 0.09 0.24
CBS 170818P00055000 P 08/18/17 55.0 0.19 0.31
CBS 170818P00057500 P 08/18/17 57.5 0.35 0.50
CBS 170818P00060000 P 08/18/17 60.0 0.68 0.84
CBS 170818P00062500 P 08/18/17 62.5 1.35 1.47
CBS 170818P00065000 P 08/18/17 65.0 2.36 2.48
CBS 170818P00067500 P 08/18/17 67.5 3.65 3.95
CBS 170818P00070000 P 08/18/17 70.0 5.55 5.85
CBS 170818P00072500 P 08/18/17 72.5 7.65 8.05
CBS 170818P00075000 P 08/18/17 75.0 9.85 10.95
CBS 170818P00077500 P 08/18/17 77.5 10.75 14.60
CBS 170818P00080000 P 08/18/17 80.0 14.80 16.10
CBS 170818P00085000 P 08/18/17 85.0 19.85 21.00
CBS 170818P00090000 P 08/18/17 90.0 24.50 26.30
CBS 170915C00032500 C 09/15/17 32.5 31.55 33.40
CBS 170915C00035000 C 09/15/17 35.0 27.90 31.60
CBS 170915C00037500 C 09/15/17 37.5 25.45 29.25
CBS 170915C00040000 C 09/15/17 40.0 22.85 26.55
CBS 170915C00042500 C 09/15/17 42.5 20.45 23.85
CBS 170915C00045000 C 09/15/17 45.0 18.15 21.35
CBS 170915C00047500 C 09/15/17 47.5 15.80 18.65
CBS 170915C00050000 C 09/15/17 50.0 13.20 16.45
CBS 170915C00052500 C 09/15/17 52.5 12.05 13.25
CBS 170915C00055000 C 09/15/17 55.0 9.85 10.50
CBS 170915C00057500 C 09/15/17 57.5 7.90 8.25
CBS 170915C00060000 C 09/15/17 60.0 5.90 6.15
CBS 170915C00062500 C 09/15/17 62.5 4.05 4.40
CBS 170915C00065000 C 09/15/17 65.0 2.66 2.91
CBS 170915C00067500 C 09/15/17 67.5 1.55 1.81
CBS 170915C00070000 C 09/15/17 70.0 0.81 1.06
CBS 170915C00072500 C 09/15/17 72.5 0.43 0.60
CBS 170915C00075000 C 09/15/17 75.0 0.19 0.34
CBS 170915C00077500 C 09/15/17 77.5 0.08 0.20
CBS 170915C00080000 C 09/15/17 80.0 0.03 0.13
CBS 170915C00085000 C 09/15/17 85.0 0.00 0.10
CBS 170915C00090000 C 09/15/17 90.0 0.00 0.07
CBS 170915C00095000 C 09/15/17 95.0 0.00 0.05
CBS 170915P00032500 P 09/15/17 32.5 0.00 0.05
CBS 170915P00035000 P 09/15/17 35.0 0.00 0.06
CBS 170915P00037500 P 09/15/17 37.5 0.00 0.07
CBS 170915P00040000 P 09/15/17 40.0 0.00 0.09
CBS 170915P00042500 P 09/15/17 42.5 0.00 0.13
CBS 170915P00045000 P 09/15/17 45.0 0.03 0.16
CBS 170915P00047500 P 09/15/17 47.5 0.05 0.22
CBS 170915P00050000 P 09/15/17 50.0 0.11 0.25
CBS 170915P00052500 P 09/15/17 52.5 0.20 0.33
CBS 170915P00055000 P 09/15/17 55.0 0.36 0.49
CBS 170915P00057500 P 09/15/17 57.5 0.61 0.78
CBS 170915P00060000 P 09/15/17 60.0 1.07 1.23
CBS 170915P00062500 P 09/15/17 62.5 1.76 1.95
CBS 170915P00065000 P 09/15/17 65.0 2.79 3.05
CBS 170915P00067500 P 09/15/17 67.5 4.20 4.50
CBS 170915P00070000 P 09/15/17 70.0 5.95 6.25
CBS 170915P00072500 P 09/15/17 72.5 7.95 8.35
CBS 170915P00075000 P 09/15/17 75.0 10.20 11.05
CBS 170915P00077500 P 09/15/17 77.5 12.55 13.75
CBS 170915P00080000 P 09/15/17 80.0 14.90 16.15
CBS 170915P00085000 P 09/15/17 85.0 19.80 21.25
CBS 170915P00090000 P 09/15/17 90.0 24.75 26.30
CBS 170915P00095000 P 09/15/17 95.0 29.30 31.40
CBS 171215C00040000 C 12/15/17 40.0 23.75 25.50
CBS 171215C00042500 C 12/15/17 42.5 20.60 24.45
CBS 171215C00045000 C 12/15/17 45.0 18.05 21.70
CBS 171215C00047500 C 12/15/17 47.5 16.20 18.85
CBS 171215C00050000 C 12/15/17 50.0 13.25 16.85
CBS 171215C00052500 C 12/15/17 52.5 12.70 13.25
CBS 171215C00055000 C 12/15/17 55.0 10.55 11.05
CBS 171215C00057500 C 12/15/17 57.5 8.65 9.05
CBS 171215C00060000 C 12/15/17 60.0 6.90 7.20
CBS 171215C00062500 C 12/15/17 62.5 5.20 5.55
CBS 171215C00065000 C 12/15/17 65.0 3.90 4.20
CBS 171215C00067500 C 12/15/17 67.5 2.70 2.99
CBS 171215C00070000 C 12/15/17 70.0 1.84 2.11
CBS 171215C00072500 C 12/15/17 72.5 1.19 1.43
CBS 171215C00075000 C 12/15/17 75.0 0.80 0.95
CBS 171215C00080000 C 12/15/17 80.0 0.30 0.44
CBS 171215C00085000 C 12/15/17 85.0 0.09 0.18
CBS 171215C00090000 C 12/15/17 90.0 0.02 0.12
CBS 171215C00095000 C 12/15/17 95.0 0.00 0.09
CBS 171215P00040000 P 12/15/17 40.0 0.06 0.21
CBS 171215P00042500 P 12/15/17 42.5 0.08 0.30
CBS 171215P00045000 P 12/15/17 45.0 0.17 0.35
CBS 171215P00047500 P 12/15/17 47.5 0.25 0.48
CBS 171215P00050000 P 12/15/17 50.0 0.42 0.65
CBS 171215P00052500 P 12/15/17 52.5 0.63 0.85
CBS 171215P00055000 P 12/15/17 55.0 0.98 1.14
CBS 171215P00057500 P 12/15/17 57.5 1.41 1.66
CBS 171215P00060000 P 12/15/17 60.0 2.09 2.37
CBS 171215P00062500 P 12/15/17 62.5 2.92 3.25
CBS 171215P00065000 P 12/15/17 65.0 4.10 4.35
CBS 171215P00067500 P 12/15/17 67.5 5.40 5.80
CBS 171215P00070000 P 12/15/17 70.0 7.00 7.30
CBS 171215P00072500 P 12/15/17 72.5 8.90 9.15
CBS 171215P00075000 P 12/15/17 75.0 10.80 11.30
CBS 171215P00080000 P 12/15/17 80.0 15.20 16.70
CBS 171215P00085000 P 12/15/17 85.0 18.40 22.30
CBS 171215P00090000 P 12/15/17 90.0 23.60 27.20
CBS 171215P00095000 P 12/15/17 95.0 29.15 31.40
CBS 180119C00022500 C 01/19/18 22.5 41.35 43.55
CBS 180119C00025000 C 01/19/18 25.0 37.85 41.60
CBS 180119C00027500 C 01/19/18 27.5 35.55 39.30
CBS 180119C00030000 C 01/19/18 30.0 34.05 35.75
CBS 180119C00032500 C 01/19/18 32.5 30.55 34.25
CBS 180119C00035000 C 01/19/18 35.0 27.90 31.45
CBS 180119C00037500 C 01/19/18 37.5 26.20 28.00
CBS 180119C00040000 C 01/19/18 40.0 23.75 25.55
CBS 180119C00042500 C 01/19/18 42.5 21.15 23.10
CBS 180119C00045000 C 01/19/18 45.0 19.05 20.40
CBS 180119C00047500 C 01/19/18 47.5 17.20 18.00
CBS 180119C00050000 C 01/19/18 50.0 14.40 15.70
CBS 180119C00052500 C 01/19/18 52.5 12.90 13.40
CBS 180119C00055000 C 01/19/18 55.0 10.90 11.30
CBS 180119C00057500 C 01/19/18 57.5 9.05 9.30
CBS 180119C00060000 C 01/19/18 60.0 7.20 7.55
CBS 180119C00062500 C 01/19/18 62.5 5.60 5.95
CBS 180119C00065000 C 01/19/18 65.0 4.20 4.55
CBS 180119C00067500 C 01/19/18 67.5 3.05 3.35
CBS 180119C00070000 C 01/19/18 70.0 2.14 2.42
CBS 180119C00072500 C 01/19/18 72.5 1.42 1.69
CBS 180119C00075000 C 01/19/18 75.0 0.94 1.16
CBS 180119C00077500 C 01/19/18 77.5 0.60 0.79
CBS 180119C00080000 C 01/19/18 80.0 0.36 0.55
CBS 180119C00085000 C 01/19/18 85.0 0.15 0.24
CBS 180119C00090000 C 01/19/18 90.0 0.05 0.13
CBS 180119C00095000 C 01/19/18 95.0 0.01 0.09
CBS 180119P00022500 P 01/19/18 22.5 0.00 0.05
CBS 180119P00025000 P 01/19/18 25.0 0.00 0.06
CBS 180119P00027500 P 01/19/18 27.5 0.00 0.07
CBS 180119P00030000 P 01/19/18 30.0 0.00 0.08
CBS 180119P00032500 P 01/19/18 32.5 0.00 0.12
CBS 180119P00035000 P 01/19/18 35.0 0.04 0.15
CBS 180119P00037500 P 01/19/18 37.5 0.05 0.21
CBS 180119P00040000 P 01/19/18 40.0 0.12 0.24
CBS 180119P00042500 P 01/19/18 42.5 0.14 0.36
CBS 180119P00045000 P 01/19/18 45.0 0.24 0.45
CBS 180119P00047500 P 01/19/18 47.5 0.37 0.59
CBS 180119P00050000 P 01/19/18 50.0 0.59 0.77
CBS 180119P00052500 P 01/19/18 52.5 0.85 1.02
CBS 180119P00055000 P 01/19/18 55.0 1.21 1.42
CBS 180119P00057500 P 01/19/18 57.5 1.68 1.95
CBS 180119P00060000 P 01/19/18 60.0 2.33 2.64
CBS 180119P00062500 P 01/19/18 62.5 3.20 3.50
CBS 180119P00065000 P 01/19/18 65.0 4.30 4.65
CBS 180119P00067500 P 01/19/18 67.5 5.65 6.00
CBS 180119P00070000 P 01/19/18 70.0 7.25 7.60
CBS 180119P00072500 P 01/19/18 72.5 9.00 9.40
CBS 180119P00075000 P 01/19/18 75.0 11.05 11.45
CBS 180119P00077500 P 01/19/18 77.5 13.10 13.55
CBS 180119P00080000 P 01/19/18 80.0 15.35 16.70
CBS 180119P00085000 P 01/19/18 85.0 20.05 21.30
CBS 180119P00090000 P 01/19/18 90.0 23.30 26.85
CBS 180119P00095000 P 01/19/18 95.0 29.05 31.25
CBS 190118C00030000 C 01/18/19 30.0 32.85 36.20
CBS 190118C00032500 C 01/18/19 32.5 30.40 35.00
CBS 190118C00035000 C 01/18/19 35.0 28.05 31.60
CBS 190118C00037500 C 01/18/19 37.5 25.75 29.05
CBS 190118C00040000 C 01/18/19 40.0 23.30 28.00
CBS 190118C00042500 C 01/18/19 42.5 21.15 25.95
CBS 190118C00045000 C 01/18/19 45.0 20.85 21.75
CBS 190118C00047500 C 01/18/19 47.5 18.80 19.65
CBS 190118C00050000 C 01/18/19 50.0 16.80 17.65
CBS 190118C00052500 C 01/18/19 52.5 14.90 15.75
CBS 190118C00055000 C 01/18/19 55.0 13.10 13.95
CBS 190118C00057500 C 01/18/19 57.5 11.40 12.25
CBS 190118C00060000 C 01/18/19 60.0 9.80 10.70
CBS 190118C00062500 C 01/18/19 62.5 8.35 9.30
CBS 190118C00065000 C 01/18/19 65.0 7.05 7.95
CBS 190118C00067500 C 01/18/19 67.5 5.85 6.75
CBS 190118C00070000 C 01/18/19 70.0 4.90 5.70
CBS 190118C00072500 C 01/18/19 72.5 4.00 4.80
CBS 190118C00075000 C 01/18/19 75.0 3.25 3.85
CBS 190118C00077500 C 01/18/19 77.5 2.56 3.25
CBS 190118C00080000 C 01/18/19 80.0 2.13 2.64
CBS 190118C00085000 C 01/18/19 85.0 1.35 1.79
CBS 190118C00090000 C 01/18/19 90.0 0.58 1.26
CBS 190118C00095000 C 01/18/19 95.0 0.36 0.88
CBS 190118C00100000 C 01/18/19 100.0 0.15 0.63
CBS 190118P00030000 P 01/18/19 30.0 0.26 0.72
CBS 190118P00032500 P 01/18/19 32.5 0.38 0.80
CBS 190118P00035000 P 01/18/19 35.0 0.51 0.96
CBS 190118P00037500 P 01/18/19 37.5 0.62 1.14
CBS 190118P00040000 P 01/18/19 40.0 0.78 1.38
CBS 190118P00042500 P 01/18/19 42.5 0.98 1.63
CBS 190118P00045000 P 01/18/19 45.0 1.29 1.92
CBS 190118P00047500 P 01/18/19 47.5 1.70 2.32
CBS 190118P00050000 P 01/18/19 50.0 2.20 2.65
CBS 190118P00052500 P 01/18/19 52.5 2.72 3.25
CBS 190118P00055000 P 01/18/19 55.0 3.40 3.95
CBS 190118P00057500 P 01/18/19 57.5 4.15 4.65
CBS 190118P00060000 P 01/18/19 60.0 4.95 5.55
CBS 190118P00062500 P 01/18/19 62.5 5.95 6.60
CBS 190118P00065000 P 01/18/19 65.0 6.90 7.75
CBS 190118P00067500 P 01/18/19 67.5 8.20 9.05
CBS 190118P00070000 P 01/18/19 70.0 9.70 10.50
CBS 190118P00072500 P 01/18/19 72.5 11.20 12.05
CBS 190118P00075000 P 01/18/19 75.0 12.90 13.75
CBS 190118P00077500 P 01/18/19 77.5 14.75 15.60
CBS 190118P00080000 P 01/18/19 80.0 16.65 17.50
CBS 190118P00085000 P 01/18/19 85.0 20.85 21.65
CBS 190118P00090000 P 01/18/19 90.0 25.25 26.15
CBS 190118P00095000 P 01/18/19 95.0 28.00 32.60
CBS 190118P00100000 P 01/18/19 100.0 34.10 37.55

OPRA data is delayed 15 minutes.