Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-08-05)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBS 160930C00045000 C 09/30/16 45.0 5.65 6.10
CBS 160930C00045500 C 09/30/16 45.5 5.15 5.55
CBS 160930C00046000 C 09/30/16 46.0 4.65 5.25
CBS 160930C00046500 C 09/30/16 46.5 4.10 4.75
CBS 160930C00047000 C 09/30/16 47.0 3.60 4.10
CBS 160930C00047500 C 09/30/16 47.5 3.15 3.60
CBS 160930C00048000 C 09/30/16 48.0 2.68 3.10
CBS 160930C00048500 C 09/30/16 48.5 2.25 2.54
CBS 160930C00049000 C 09/30/16 49.0 1.82 2.15
CBS 160930C00049500 C 09/30/16 49.5 1.42 1.74
CBS 160930C00050000 C 09/30/16 50.0 1.06 1.27
CBS 160930C00050500 C 09/30/16 50.5 0.79 0.92
CBS 160930C00051000 C 09/30/16 51.0 0.54 0.65
CBS 160930C00051500 C 09/30/16 51.5 0.34 0.41
CBS 160930C00052000 C 09/30/16 52.0 0.20 0.25
CBS 160930C00052500 C 09/30/16 52.5 0.11 0.15
CBS 160930C00053000 C 09/30/16 53.0 0.06 0.13
CBS 160930C00053500 C 09/30/16 53.5 0.03 0.07
CBS 160930C00054000 C 09/30/16 54.0 0.02 0.04
CBS 160930C00054500 C 09/30/16 54.5 0.00 0.04
CBS 160930C00055000 C 09/30/16 55.0 0.00 0.23
CBS 160930C00055500 C 09/30/16 55.5 0.00 0.34
CBS 160930C00056000 C 09/30/16 56.0 0.00 0.92
CBS 160930C00056500 C 09/30/16 56.5 0.00 0.57
CBS 160930C00057000 C 09/30/16 57.0 0.00 0.57
CBS 160930C00057500 C 09/30/16 57.5 0.00 0.13
CBS 160930C00058000 C 09/30/16 58.0 0.00 0.57
CBS 160930C00058500 C 09/30/16 58.5 0.00 1.15
CBS 160930C00059000 C 09/30/16 59.0 0.00 0.57
CBS 160930C00059500 C 09/30/16 59.5 0.00 0.51
CBS 160930C00060000 C 09/30/16 60.0 0.00 0.78
CBS 160930C00060500 C 09/30/16 60.5 0.00 2.13
CBS 160930C00061000 C 09/30/16 61.0 0.00 0.78
CBS 160930C00061500 C 09/30/16 61.5 0.00 2.13
CBS 160930C00062000 C 09/30/16 62.0 0.00 0.77
CBS 160930P00045000 P 09/30/16 45.0 0.00 0.04
CBS 160930P00045500 P 09/30/16 45.5 0.00 0.04
CBS 160930P00046000 P 09/30/16 46.0 0.00 0.04
CBS 160930P00046500 P 09/30/16 46.5 0.01 0.04
CBS 160930P00047000 P 09/30/16 47.0 0.02 0.05
CBS 160930P00047500 P 09/30/16 47.5 0.02 0.06
CBS 160930P00048000 P 09/30/16 48.0 0.05 0.08
CBS 160930P00048500 P 09/30/16 48.5 0.07 0.11
CBS 160930P00049000 P 09/30/16 49.0 0.12 0.16
CBS 160930P00049500 P 09/30/16 49.5 0.19 0.24
CBS 160930P00050000 P 09/30/16 50.0 0.30 0.36
CBS 160930P00050500 P 09/30/16 50.5 0.46 0.53
CBS 160930P00051000 P 09/30/16 51.0 0.66 0.78
CBS 160930P00051500 P 09/30/16 51.5 0.87 1.13
CBS 160930P00052000 P 09/30/16 52.0 1.24 1.45
CBS 160930P00052500 P 09/30/16 52.5 1.67 1.98
CBS 160930P00053000 P 09/30/16 53.0 2.01 2.45
CBS 160930P00053500 P 09/30/16 53.5 2.50 2.95
CBS 160930P00054000 P 09/30/16 54.0 3.05 3.40
CBS 160930P00054500 P 09/30/16 54.5 3.35 4.10
CBS 160930P00055000 P 09/30/16 55.0 3.85 4.50
CBS 160930P00055500 P 09/30/16 55.5 4.30 5.75
CBS 160930P00056000 P 09/30/16 56.0 4.80 6.80
CBS 160930P00056500 P 09/30/16 56.5 5.30 6.60
CBS 160930P00057000 P 09/30/16 57.0 3.90 8.20
CBS 160930P00057500 P 09/30/16 57.5 4.50 8.20
CBS 160930P00058000 P 09/30/16 58.0 5.00 8.75
CBS 160930P00058500 P 09/30/16 58.5 5.35 9.60
CBS 160930P00059000 P 09/30/16 59.0 6.35 10.20
CBS 160930P00059500 P 09/30/16 59.5 6.45 10.80
CBS 160930P00060000 P 09/30/16 60.0 6.95 11.20
CBS 160930P00060500 P 09/30/16 60.5 7.35 11.85
CBS 160930P00061000 P 09/30/16 61.0 7.95 12.20
CBS 160930P00061500 P 09/30/16 61.5 8.45 12.90
CBS 160930P00062000 P 09/30/16 62.0 10.50 13.20
CBS 161007C00042500 C 10/07/16 42.5 7.70 8.95
CBS 161007C00043000 C 10/07/16 43.0 5.90 10.10
CBS 161007C00044000 C 10/07/16 44.0 4.90 9.00
CBS 161007C00045000 C 10/07/16 45.0 5.55 6.20
CBS 161007C00045500 C 10/07/16 45.5 5.10 5.75
CBS 161007C00046000 C 10/07/16 46.0 4.60 5.25
CBS 161007C00046500 C 10/07/16 46.5 4.10 4.70
CBS 161007C00047000 C 10/07/16 47.0 3.65 4.20
CBS 161007C00047500 C 10/07/16 47.5 3.25 3.80
CBS 161007C00048000 C 10/07/16 48.0 2.83 3.20
CBS 161007C00048500 C 10/07/16 48.5 2.43 2.75
CBS 161007C00049000 C 10/07/16 49.0 2.07 2.27
CBS 161007C00049500 C 10/07/16 49.5 1.68 1.89
CBS 161007C00050000 C 10/07/16 50.0 1.35 1.52
CBS 161007C00050500 C 10/07/16 50.5 1.05 1.21
CBS 161007C00051000 C 10/07/16 51.0 0.80 0.89
CBS 161007C00051500 C 10/07/16 51.5 0.59 0.66
CBS 161007C00052000 C 10/07/16 52.0 0.42 0.48
CBS 161007C00052500 C 10/07/16 52.5 0.29 0.35
CBS 161007C00053000 C 10/07/16 53.0 0.18 0.23
CBS 161007C00053500 C 10/07/16 53.5 0.11 0.17
CBS 161007C00054000 C 10/07/16 54.0 0.00 0.15
CBS 161007C00054500 C 10/07/16 54.5 0.01 0.14
CBS 161007C00055000 C 10/07/16 55.0 0.01 0.13
CBS 161007C00055500 C 10/07/16 55.5 0.00 0.13
CBS 161007C00056000 C 10/07/16 56.0 0.01 0.13
CBS 161007C00056500 C 10/07/16 56.5 0.00 0.12
CBS 161007C00057000 C 10/07/16 57.0 0.00 0.12
CBS 161007C00057500 C 10/07/16 57.5 0.00 0.12
CBS 161007C00058000 C 10/07/16 58.0 0.00 0.50
CBS 161007C00058500 C 10/07/16 58.5 0.00 2.13
CBS 161007C00059000 C 10/07/16 59.0 0.00 2.13
CBS 161007C00059500 C 10/07/16 59.5 0.00 2.13
CBS 161007C00060000 C 10/07/16 60.0 0.00 1.86
CBS 161007C00060500 C 10/07/16 60.5 0.00 2.13
CBS 161007C00061000 C 10/07/16 61.0 0.00 2.13
CBS 161007C00061500 C 10/07/16 61.5 0.00 2.13
CBS 161007C00062000 C 10/07/16 62.0 0.00 1.01
CBS 161007P00042500 P 10/07/16 42.5 0.00 0.25
CBS 161007P00043000 P 10/07/16 43.0 0.00 0.90
CBS 161007P00044000 P 10/07/16 44.0 0.01 0.17
CBS 161007P00045000 P 10/07/16 45.0 0.02 0.12
CBS 161007P00045500 P 10/07/16 45.5 0.01 0.16
CBS 161007P00046000 P 10/07/16 46.0 0.03 0.12
CBS 161007P00046500 P 10/07/16 46.5 0.06 0.10
CBS 161007P00047000 P 10/07/16 47.0 0.07 0.12
CBS 161007P00047500 P 10/07/16 47.5 0.09 0.15
CBS 161007P00048000 P 10/07/16 48.0 0.13 0.20
CBS 161007P00048500 P 10/07/16 48.5 0.20 0.26
CBS 161007P00049000 P 10/07/16 49.0 0.29 0.35
CBS 161007P00049500 P 10/07/16 49.5 0.39 0.47
CBS 161007P00050000 P 10/07/16 50.0 0.52 0.61
CBS 161007P00050500 P 10/07/16 50.5 0.69 0.80
CBS 161007P00051000 P 10/07/16 51.0 0.92 1.05
CBS 161007P00051500 P 10/07/16 51.5 1.13 1.31
CBS 161007P00052000 P 10/07/16 52.0 1.42 1.71
CBS 161007P00052500 P 10/07/16 52.5 1.85 2.11
CBS 161007P00053000 P 10/07/16 53.0 2.25 2.50
CBS 161007P00053500 P 10/07/16 53.5 2.64 3.05
CBS 161007P00054000 P 10/07/16 54.0 3.05 3.50
CBS 161007P00054500 P 10/07/16 54.5 3.40 4.00
CBS 161007P00055000 P 10/07/16 55.0 3.85 4.50
CBS 161007P00055500 P 10/07/16 55.5 4.35 5.00
CBS 161007P00056000 P 10/07/16 56.0 4.95 5.45
CBS 161007P00056500 P 10/07/16 56.5 5.35 6.00
CBS 161007P00057000 P 10/07/16 57.0 4.25 8.05
CBS 161007P00057500 P 10/07/16 57.5 4.75 8.70
CBS 161007P00058000 P 10/07/16 58.0 4.90 9.20
CBS 161007P00058500 P 10/07/16 58.5 5.75 9.70
CBS 161007P00059000 P 10/07/16 59.0 6.25 10.20
CBS 161007P00059500 P 10/07/16 59.5 6.75 10.70
CBS 161007P00060000 P 10/07/16 60.0 6.90 11.20
CBS 161007P00060500 P 10/07/16 60.5 7.75 11.95
CBS 161007P00061000 P 10/07/16 61.0 7.90 12.20
CBS 161007P00061500 P 10/07/16 61.5 8.75 12.95
CBS 161007P00062000 P 10/07/16 62.0 10.40 12.40
CBS 161014C00042500 C 10/14/16 42.5 7.70 8.95
CBS 161014C00043000 C 10/14/16 43.0 5.95 10.10
CBS 161014C00044000 C 10/14/16 44.0 6.60 7.45
CBS 161014C00044500 C 10/14/16 44.5 4.45 8.70
CBS 161014C00045000 C 10/14/16 45.0 5.60 6.25
CBS 161014C00045500 C 10/14/16 45.5 5.15 5.80
CBS 161014C00046000 C 10/14/16 46.0 4.65 5.40
CBS 161014C00046500 C 10/14/16 46.5 4.25 4.75
CBS 161014C00047000 C 10/14/16 47.0 3.80 4.30
CBS 161014C00047500 C 10/14/16 47.5 3.35 3.75
CBS 161014C00048000 C 10/14/16 48.0 3.00 3.30
CBS 161014C00048500 C 10/14/16 48.5 2.56 2.91
CBS 161014C00049000 C 10/14/16 49.0 2.23 2.54
CBS 161014C00049500 C 10/14/16 49.5 1.87 2.06
CBS 161014C00050000 C 10/14/16 50.0 1.55 1.74
CBS 161014C00050500 C 10/14/16 50.5 1.26 1.42
CBS 161014C00051000 C 10/14/16 51.0 1.01 1.10
CBS 161014C00051500 C 10/14/16 51.5 0.79 0.87
CBS 161014C00052000 C 10/14/16 52.0 0.60 0.68
CBS 161014C00052500 C 10/14/16 52.5 0.45 0.52
CBS 161014C00053000 C 10/14/16 53.0 0.34 0.40
CBS 161014C00053500 C 10/14/16 53.5 0.22 0.29
CBS 161014C00054000 C 10/14/16 54.0 0.14 0.21
CBS 161014C00054500 C 10/14/16 54.5 0.11 0.16
CBS 161014C00055000 C 10/14/16 55.0 0.02 0.11
CBS 161014C00055500 C 10/14/16 55.5 0.01 0.10
CBS 161014C00056000 C 10/14/16 56.0 0.00 0.13
CBS 161014C00056500 C 10/14/16 56.5 0.01 0.12
CBS 161014C00057000 C 10/14/16 57.0 0.01 0.11
CBS 161014C00057500 C 10/14/16 57.5 0.01 0.11
CBS 161014C00058000 C 10/14/16 58.0 0.00 0.12
CBS 161014C00058500 C 10/14/16 58.5 0.00 0.12
CBS 161014C00060000 C 10/14/16 60.0 0.00 0.16
CBS 161014P00042500 P 10/14/16 42.5 0.01 0.11
CBS 161014P00043000 P 10/14/16 43.0 0.00 0.28
CBS 161014P00044000 P 10/14/16 44.0 0.01 0.14
CBS 161014P00044500 P 10/14/16 44.5 0.03 0.12
CBS 161014P00045000 P 10/14/16 45.0 0.05 0.15
CBS 161014P00045500 P 10/14/16 45.5 0.07 0.13
CBS 161014P00046000 P 10/14/16 46.0 0.08 0.13
CBS 161014P00046500 P 10/14/16 46.5 0.10 0.16
CBS 161014P00047000 P 10/14/16 47.0 0.13 0.21
CBS 161014P00047500 P 10/14/16 47.5 0.18 0.25
CBS 161014P00048000 P 10/14/16 48.0 0.27 0.32
CBS 161014P00048500 P 10/14/16 48.5 0.34 0.41
CBS 161014P00049000 P 10/14/16 49.0 0.44 0.51
CBS 161014P00049500 P 10/14/16 49.5 0.56 0.64
CBS 161014P00050000 P 10/14/16 50.0 0.71 0.80
CBS 161014P00050500 P 10/14/16 50.5 0.88 1.01
CBS 161014P00051000 P 10/14/16 51.0 1.11 1.22
CBS 161014P00051500 P 10/14/16 51.5 1.34 1.53
CBS 161014P00052000 P 10/14/16 52.0 1.63 1.85
CBS 161014P00052500 P 10/14/16 52.5 1.96 2.19
CBS 161014P00053000 P 10/14/16 53.0 2.33 2.65
CBS 161014P00053500 P 10/14/16 53.5 2.72 3.10
CBS 161014P00054000 P 10/14/16 54.0 3.15 3.55
CBS 161014P00054500 P 10/14/16 54.5 3.55 4.05
CBS 161014P00055000 P 10/14/16 55.0 3.90 4.55
CBS 161014P00055500 P 10/14/16 55.5 4.40 5.00
CBS 161014P00056000 P 10/14/16 56.0 4.85 5.50
CBS 161014P00056500 P 10/14/16 56.5 5.35 6.00
CBS 161014P00057000 P 10/14/16 57.0 5.90 6.50
CBS 161014P00057500 P 10/14/16 57.5 6.30 7.00
CBS 161014P00058000 P 10/14/16 58.0 4.90 9.20
CBS 161014P00058500 P 10/14/16 58.5 5.35 9.60
CBS 161014P00060000 P 10/14/16 60.0 8.50 10.10
CBS 161021C00027500 C 10/21/16 27.5 21.10 25.45
CBS 161021C00030000 C 10/21/16 30.0 18.80 23.05
CBS 161021C00032500 C 10/21/16 32.5 16.30 20.55
CBS 161021C00035000 C 10/21/16 35.0 13.90 18.05
CBS 161021C00037500 C 10/21/16 37.5 11.20 15.65
CBS 161021C00040000 C 10/21/16 40.0 9.00 12.80
CBS 161021C00042500 C 10/21/16 42.5 6.35 10.50
CBS 161021C00044000 C 10/21/16 44.0 6.65 7.10
CBS 161021C00044500 C 10/21/16 44.5 6.20 6.65
CBS 161021C00045000 C 10/21/16 45.0 5.75 6.20
CBS 161021C00045500 C 10/21/16 45.5 5.25 5.70
CBS 161021C00046000 C 10/21/16 46.0 4.80 5.30
CBS 161021C00046500 C 10/21/16 46.5 4.40 4.70
CBS 161021C00047000 C 10/21/16 47.0 3.90 4.30
CBS 161021C00047500 C 10/21/16 47.5 3.50 3.85
CBS 161021C00048000 C 10/21/16 48.0 3.05 3.45
CBS 161021C00048500 C 10/21/16 48.5 2.74 3.05
CBS 161021C00049000 C 10/21/16 49.0 2.41 2.58
CBS 161021C00049500 C 10/21/16 49.5 2.03 2.22
CBS 161021C00050000 C 10/21/16 50.0 1.73 1.91
CBS 161021C00050500 C 10/21/16 50.5 1.45 1.60
CBS 161021C00051000 C 10/21/16 51.0 1.20 1.29
CBS 161021C00051500 C 10/21/16 51.5 0.97 1.06
CBS 161021C00052000 C 10/21/16 52.0 0.77 0.86
CBS 161021C00052500 C 10/21/16 52.5 0.61 0.67
CBS 161021C00053000 C 10/21/16 53.0 0.48 0.53
CBS 161021C00053500 C 10/21/16 53.5 0.37 0.41
CBS 161021C00054000 C 10/21/16 54.0 0.29 0.35
CBS 161021C00054500 C 10/21/16 54.5 0.22 0.25
CBS 161021C00055000 C 10/21/16 55.0 0.17 0.20
CBS 161021C00055500 C 10/21/16 55.5 0.13 0.16
CBS 161021C00056000 C 10/21/16 56.0 0.10 0.14
CBS 161021C00056500 C 10/21/16 56.5 0.07 0.10
CBS 161021C00057000 C 10/21/16 57.0 0.05 0.08
CBS 161021C00057500 C 10/21/16 57.5 0.04 0.07
CBS 161021C00058000 C 10/21/16 58.0 0.03 0.05
CBS 161021C00058500 C 10/21/16 58.5 0.03 0.05
CBS 161021C00059000 C 10/21/16 59.0 0.02 0.05
CBS 161021C00060000 C 10/21/16 60.0 0.00 0.12
CBS 161021C00065000 C 10/21/16 65.0 0.00 1.22
CBS 161021C00070000 C 10/21/16 70.0 0.00 1.22
CBS 161021C00075000 C 10/21/16 75.0 0.00 1.56
CBS 161021P00027500 P 10/21/16 27.5 0.00 1.30
CBS 161021P00030000 P 10/21/16 30.0 0.00 2.05
CBS 161021P00032500 P 10/21/16 32.5 0.00 0.16
CBS 161021P00035000 P 10/21/16 35.0 0.00 0.95
CBS 161021P00037500 P 10/21/16 37.5 0.00 0.61
CBS 161021P00040000 P 10/21/16 40.0 0.02 0.04
CBS 161021P00042500 P 10/21/16 42.5 0.05 0.07
CBS 161021P00044000 P 10/21/16 44.0 0.08 0.10
CBS 161021P00044500 P 10/21/16 44.5 0.09 0.12
CBS 161021P00045000 P 10/21/16 45.0 0.09 0.14
CBS 161021P00045500 P 10/21/16 45.5 0.14 0.16
CBS 161021P00046000 P 10/21/16 46.0 0.16 0.20
CBS 161021P00046500 P 10/21/16 46.5 0.21 0.24
CBS 161021P00047000 P 10/21/16 47.0 0.26 0.29
CBS 161021P00047500 P 10/21/16 47.5 0.31 0.36
CBS 161021P00048000 P 10/21/16 48.0 0.39 0.44
CBS 161021P00048500 P 10/21/16 48.5 0.47 0.54
CBS 161021P00049000 P 10/21/16 49.0 0.58 0.66
CBS 161021P00049500 P 10/21/16 49.5 0.71 0.80
CBS 161021P00050000 P 10/21/16 50.0 0.90 0.99
CBS 161021P00050500 P 10/21/16 50.5 1.10 1.19
CBS 161021P00051000 P 10/21/16 51.0 1.28 1.43
CBS 161021P00051500 P 10/21/16 51.5 1.57 1.70
CBS 161021P00052000 P 10/21/16 52.0 1.83 2.01
CBS 161021P00052500 P 10/21/16 52.5 2.12 2.34
CBS 161021P00053000 P 10/21/16 53.0 2.54 2.76
CBS 161021P00053500 P 10/21/16 53.5 2.88 3.20
CBS 161021P00054000 P 10/21/16 54.0 3.20 3.65
CBS 161021P00054500 P 10/21/16 54.5 3.65 4.05
CBS 161021P00055000 P 10/21/16 55.0 4.15 4.55
CBS 161021P00055500 P 10/21/16 55.5 4.55 5.00
CBS 161021P00056000 P 10/21/16 56.0 5.00 5.65
CBS 161021P00056500 P 10/21/16 56.5 5.45 5.95
CBS 161021P00057000 P 10/21/16 57.0 5.95 6.45
CBS 161021P00057500 P 10/21/16 57.5 6.35 7.00
CBS 161021P00058000 P 10/21/16 58.0 6.85 8.65
CBS 161021P00058500 P 10/21/16 58.5 7.05 9.15
CBS 161021P00059000 P 10/21/16 59.0 7.50 9.90
CBS 161021P00060000 P 10/21/16 60.0 7.20 11.10
CBS 161021P00065000 P 10/21/16 65.0 11.90 16.20
CBS 161021P00070000 P 10/21/16 70.0 16.90 21.20
CBS 161021P00075000 P 10/21/16 75.0 22.45 26.10
CBS 161028C00040000 C 10/28/16 40.0 10.00 11.55
CBS 161028C00042500 C 10/28/16 42.5 7.15 9.85
CBS 161028C00043000 C 10/28/16 43.0 7.55 8.75
CBS 161028C00043500 C 10/28/16 43.5 7.15 7.75
CBS 161028C00044000 C 10/28/16 44.0 6.70 7.25
CBS 161028C00045000 C 10/28/16 45.0 5.75 6.50
CBS 161028C00045500 C 10/28/16 45.5 5.30 6.05
CBS 161028C00046000 C 10/28/16 46.0 4.85 5.30
CBS 161028C00046500 C 10/28/16 46.5 4.45 5.15
CBS 161028C00047000 C 10/28/16 47.0 4.05 4.35
CBS 161028C00047500 C 10/28/16 47.5 3.60 3.95
CBS 161028C00048000 C 10/28/16 48.0 3.20 3.60
CBS 161028C00048500 C 10/28/16 48.5 2.88 3.15
CBS 161028C00049000 C 10/28/16 49.0 2.53 2.73
CBS 161028C00049500 C 10/28/16 49.5 2.19 2.37
CBS 161028C00050000 C 10/28/16 50.0 1.88 2.06
CBS 161028C00050500 C 10/28/16 50.5 1.58 1.71
CBS 161028C00051000 C 10/28/16 51.0 1.32 1.43
CBS 161028C00051500 C 10/28/16 51.5 1.09 1.20
CBS 161028C00052000 C 10/28/16 52.0 0.92 0.99
CBS 161028C00052500 C 10/28/16 52.5 0.73 0.80
CBS 161028C00053000 C 10/28/16 53.0 0.57 0.64
CBS 161028C00053500 C 10/28/16 53.5 0.44 0.51
CBS 161028C00054000 C 10/28/16 54.0 0.30 0.39
CBS 161028C00054500 C 10/28/16 54.5 0.23 0.31
CBS 161028C00055000 C 10/28/16 55.0 0.11 0.25
CBS 161028C00055500 C 10/28/16 55.5 0.10 0.20
CBS 161028C00056000 C 10/28/16 56.0 0.08 0.17
CBS 161028C00056500 C 10/28/16 56.5 0.01 0.17
CBS 161028C00057000 C 10/28/16 57.0 0.01 0.15
CBS 161028C00057500 C 10/28/16 57.5 0.01 0.15
CBS 161028C00058000 C 10/28/16 58.0 0.01 0.12
CBS 161028C00058500 C 10/28/16 58.5 0.01 0.13
CBS 161028C00059000 C 10/28/16 59.0 0.01 0.12
CBS 161028C00060000 C 10/28/16 60.0 0.00 0.12
CBS 161028P00040000 P 10/28/16 40.0 0.01 0.16
CBS 161028P00042500 P 10/28/16 42.5 0.04 0.19
CBS 161028P00043000 P 10/28/16 43.0 0.06 0.21
CBS 161028P00043500 P 10/28/16 43.5 0.08 0.21
CBS 161028P00044000 P 10/28/16 44.0 0.10 0.22
CBS 161028P00045000 P 10/28/16 45.0 0.14 0.23
CBS 161028P00045500 P 10/28/16 45.5 0.17 0.24
CBS 161028P00046000 P 10/28/16 46.0 0.20 0.28
CBS 161028P00046500 P 10/28/16 46.5 0.26 0.33
CBS 161028P00047000 P 10/28/16 47.0 0.34 0.39
CBS 161028P00047500 P 10/28/16 47.5 0.42 0.46
CBS 161028P00048000 P 10/28/16 48.0 0.49 0.56
CBS 161028P00048500 P 10/28/16 48.5 0.62 0.67
CBS 161028P00049000 P 10/28/16 49.0 0.74 0.79
CBS 161028P00049500 P 10/28/16 49.5 0.84 0.95
CBS 161028P00050000 P 10/28/16 50.0 1.01 1.11
CBS 161028P00050500 P 10/28/16 50.5 1.19 1.32
CBS 161028P00051000 P 10/28/16 51.0 1.47 1.57
CBS 161028P00051500 P 10/28/16 51.5 1.72 1.83
CBS 161028P00052000 P 10/28/16 52.0 1.99 2.14
CBS 161028P00052500 P 10/28/16 52.5 2.29 2.47
CBS 161028P00053000 P 10/28/16 53.0 2.60 2.84
CBS 161028P00053500 P 10/28/16 53.5 3.00 3.30
CBS 161028P00054000 P 10/28/16 54.0 3.30 3.70
CBS 161028P00054500 P 10/28/16 54.5 3.70 4.15
CBS 161028P00055000 P 10/28/16 55.0 4.15 4.55
CBS 161028P00055500 P 10/28/16 55.5 4.50 5.05
CBS 161028P00056000 P 10/28/16 56.0 5.05 5.50
CBS 161028P00056500 P 10/28/16 56.5 5.50 6.00
CBS 161028P00057000 P 10/28/16 57.0 5.00 8.20
CBS 161028P00057500 P 10/28/16 57.5 6.45 7.00
CBS 161028P00058000 P 10/28/16 58.0 5.55 9.10
CBS 161028P00058500 P 10/28/16 58.5 5.60 9.50
CBS 161028P00059000 P 10/28/16 59.0 6.40 10.00
CBS 161028P00060000 P 10/28/16 60.0 8.70 10.05
CBS 161104C00042500 C 11/04/16 42.5 7.30 9.95
CBS 161104C00043000 C 11/04/16 43.0 7.55 9.15
CBS 161104C00043500 C 11/04/16 43.5 7.25 8.40
CBS 161104C00044000 C 11/04/16 44.0 6.80 7.60
CBS 161104C00044500 C 11/04/16 44.5 6.35 6.85
CBS 161104C00045000 C 11/04/16 45.0 5.90 6.40
CBS 161104C00045500 C 11/04/16 45.5 5.45 5.90
CBS 161104C00046000 C 11/04/16 46.0 5.05 5.50
CBS 161104C00046500 C 11/04/16 46.5 4.70 5.00
CBS 161104C00047000 C 11/04/16 47.0 4.25 4.75
CBS 161104C00047500 C 11/04/16 47.5 3.85 4.20
CBS 161104C00048000 C 11/04/16 48.0 3.50 3.90
CBS 161104C00048500 C 11/04/16 48.5 3.15 3.50
CBS 161104C00049000 C 11/04/16 49.0 2.84 3.15
CBS 161104C00049500 C 11/04/16 49.5 2.53 2.68
CBS 161104C00050000 C 11/04/16 50.0 2.24 2.40
CBS 161104C00050500 C 11/04/16 50.5 1.96 2.11
CBS 161104C00051000 C 11/04/16 51.0 1.71 1.84
CBS 161104C00051500 C 11/04/16 51.5 1.48 1.58
CBS 161104C00052000 C 11/04/16 52.0 1.27 1.39
CBS 161104C00052500 C 11/04/16 52.5 1.08 1.16
CBS 161104C00053000 C 11/04/16 53.0 0.91 1.01
CBS 161104C00053500 C 11/04/16 53.5 0.76 0.85
CBS 161104C00054000 C 11/04/16 54.0 0.63 0.72
CBS 161104C00054500 C 11/04/16 54.5 0.51 0.57
CBS 161104C00055000 C 11/04/16 55.0 0.38 0.48
CBS 161104C00055500 C 11/04/16 55.5 0.31 0.38
CBS 161104C00056000 C 11/04/16 56.0 0.20 0.37
CBS 161104C00056500 C 11/04/16 56.5 0.13 0.25
CBS 161104C00057000 C 11/04/16 57.0 0.06 0.22
CBS 161104C00057500 C 11/04/16 57.5 0.03 0.18
CBS 161104P00042500 P 11/04/16 42.5 0.13 0.26
CBS 161104P00043000 P 11/04/16 43.0 0.15 0.28
CBS 161104P00043500 P 11/04/16 43.5 0.17 0.28
CBS 161104P00044000 P 11/04/16 44.0 0.20 0.29
CBS 161104P00044500 P 11/04/16 44.5 0.24 1.14
CBS 161104P00045000 P 11/04/16 45.0 0.27 0.39
CBS 161104P00045500 P 11/04/16 45.5 0.32 1.09
CBS 161104P00046000 P 11/04/16 46.0 0.40 1.14
CBS 161104P00046500 P 11/04/16 46.5 0.47 0.53
CBS 161104P00047000 P 11/04/16 47.0 0.56 0.62
CBS 161104P00047500 P 11/04/16 47.5 0.66 0.72
CBS 161104P00048000 P 11/04/16 48.0 0.75 0.84
CBS 161104P00048500 P 11/04/16 48.5 0.88 0.98
CBS 161104P00049000 P 11/04/16 49.0 1.01 1.13
CBS 161104P00049500 P 11/04/16 49.5 1.18 1.29
CBS 161104P00050000 P 11/04/16 50.0 1.36 1.48
CBS 161104P00050500 P 11/04/16 50.5 1.57 1.71
CBS 161104P00051000 P 11/04/16 51.0 1.79 1.95
CBS 161104P00051500 P 11/04/16 51.5 2.04 2.22
CBS 161104P00052000 P 11/04/16 52.0 2.30 2.50
CBS 161104P00052500 P 11/04/16 52.5 2.59 2.80
CBS 161104P00053000 P 11/04/16 53.0 2.87 3.20
CBS 161104P00053500 P 11/04/16 53.5 3.15 3.55
CBS 161104P00054000 P 11/04/16 54.0 3.50 3.95
CBS 161104P00054500 P 11/04/16 54.5 4.00 4.35
CBS 161104P00055000 P 11/04/16 55.0 4.40 4.75
CBS 161104P00055500 P 11/04/16 55.5 4.80 5.15
CBS 161104P00056000 P 11/04/16 56.0 5.25 5.60
CBS 161104P00056500 P 11/04/16 56.5 5.60 6.15
CBS 161104P00057000 P 11/04/16 57.0 6.05 6.60
CBS 161104P00057500 P 11/04/16 57.5 6.45 7.10
CBS 161118C00027500 C 11/18/16 27.5 21.30 25.50
CBS 161118C00030000 C 11/18/16 30.0 18.80 22.80
CBS 161118C00032500 C 11/18/16 32.5 16.60 19.90
CBS 161118C00035000 C 11/18/16 35.0 13.85 17.35
CBS 161118C00037500 C 11/18/16 37.5 11.85 14.80
CBS 161118C00040000 C 11/18/16 40.0 9.75 11.50
CBS 161118C00042500 C 11/18/16 42.5 7.35 8.95
CBS 161118C00045000 C 11/18/16 45.0 6.15 6.50
CBS 161118C00047500 C 11/18/16 47.5 4.10 4.45
CBS 161118C00050000 C 11/18/16 50.0 2.48 2.62
CBS 161118C00052500 C 11/18/16 52.5 1.30 1.38
CBS 161118C00055000 C 11/18/16 55.0 0.55 0.61
CBS 161118C00057500 C 11/18/16 57.5 0.20 0.26
CBS 161118C00060000 C 11/18/16 60.0 0.07 0.11
CBS 161118C00065000 C 11/18/16 65.0 0.00 0.08
CBS 161118C00070000 C 11/18/16 70.0 0.00 0.06
CBS 161118C00075000 C 11/18/16 75.0 0.00 0.06
CBS 161118P00027500 P 11/18/16 27.5 0.00 0.06
CBS 161118P00030000 P 11/18/16 30.0 0.00 0.07
CBS 161118P00032500 P 11/18/16 32.5 0.00 0.09
CBS 161118P00035000 P 11/18/16 35.0 0.04 0.06
CBS 161118P00037500 P 11/18/16 37.5 0.07 0.10
CBS 161118P00040000 P 11/18/16 40.0 0.12 0.15
CBS 161118P00042500 P 11/18/16 42.5 0.22 0.26
CBS 161118P00045000 P 11/18/16 45.0 0.43 0.48
CBS 161118P00047500 P 11/18/16 47.5 0.85 0.92
CBS 161118P00050000 P 11/18/16 50.0 1.58 1.70
CBS 161118P00052500 P 11/18/16 52.5 2.84 2.98
CBS 161118P00055000 P 11/18/16 55.0 4.50 4.85
CBS 161118P00057500 P 11/18/16 57.5 6.60 7.05
CBS 161118P00060000 P 11/18/16 60.0 8.80 10.40
CBS 161118P00065000 P 11/18/16 65.0 12.85 15.90
CBS 161118P00070000 P 11/18/16 70.0 17.40 21.25
CBS 161118P00075000 P 11/18/16 75.0 23.05 26.20
CBS 161216C00027500 C 12/16/16 27.5 21.45 23.95
CBS 161216C00030000 C 12/16/16 30.0 19.80 22.15
CBS 161216C00032500 C 12/16/16 32.5 16.35 20.10
CBS 161216C00035000 C 12/16/16 35.0 14.75 18.00
CBS 161216C00037500 C 12/16/16 37.5 11.95 14.30
CBS 161216C00040000 C 12/16/16 40.0 9.80 11.60
CBS 161216C00042500 C 12/16/16 42.5 7.60 9.20
CBS 161216C00045000 C 12/16/16 45.0 6.30 6.75
CBS 161216C00047500 C 12/16/16 47.5 4.40 4.80
CBS 161216C00050000 C 12/16/16 50.0 2.79 2.97
CBS 161216C00052500 C 12/16/16 52.5 1.64 1.68
CBS 161216C00055000 C 12/16/16 55.0 0.77 0.85
CBS 161216C00057500 C 12/16/16 57.5 0.35 0.40
CBS 161216C00060000 C 12/16/16 60.0 0.13 0.18
CBS 161216C00062500 C 12/16/16 62.5 0.06 0.09
CBS 161216C00065000 C 12/16/16 65.0 0.02 0.05
CBS 161216C00067500 C 12/16/16 67.5 0.00 0.08
CBS 161216C00070000 C 12/16/16 70.0 0.00 0.07
CBS 161216C00075000 C 12/16/16 75.0 0.00 0.06
CBS 161216C00080000 C 12/16/16 80.0 0.00 0.06
CBS 161216P00027500 P 12/16/16 27.5 0.00 0.07
CBS 161216P00030000 P 12/16/16 30.0 0.00 0.12
CBS 161216P00032500 P 12/16/16 32.5 0.06 0.08
CBS 161216P00035000 P 12/16/16 35.0 0.09 0.12
CBS 161216P00037500 P 12/16/16 37.5 0.14 0.17
CBS 161216P00040000 P 12/16/16 40.0 0.23 0.28
CBS 161216P00042500 P 12/16/16 42.5 0.39 0.43
CBS 161216P00045000 P 12/16/16 45.0 0.68 0.76
CBS 161216P00047500 P 12/16/16 47.5 1.19 1.28
CBS 161216P00050000 P 12/16/16 50.0 2.03 2.16
CBS 161216P00052500 P 12/16/16 52.5 3.15 3.45
CBS 161216P00055000 P 12/16/16 55.0 4.75 5.25
CBS 161216P00057500 P 12/16/16 57.5 6.85 8.25
CBS 161216P00060000 P 12/16/16 60.0 9.05 10.55
CBS 161216P00062500 P 12/16/16 62.5 10.10 13.75
CBS 161216P00065000 P 12/16/16 65.0 13.65 15.50
CBS 161216P00067500 P 12/16/16 67.5 14.50 18.80
CBS 161216P00070000 P 12/16/16 70.0 18.35 20.55
CBS 161216P00075000 P 12/16/16 75.0 23.25 25.55
CBS 161216P00080000 P 12/16/16 80.0 28.50 31.15
CBS 170120C00020000 C 01/20/17 20.0 29.00 32.05
CBS 170120C00022500 C 01/20/17 22.5 26.35 30.40
CBS 170120C00025000 C 01/20/17 25.0 24.55 27.95
CBS 170120C00027500 C 01/20/17 27.5 22.00 25.45
CBS 170120C00030000 C 01/20/17 30.0 18.90 21.75
CBS 170120C00032500 C 01/20/17 32.5 16.40 20.50
CBS 170120C00035000 C 01/20/17 35.0 14.50 18.00
CBS 170120C00037500 C 01/20/17 37.5 12.10 14.25
CBS 170120C00040000 C 01/20/17 40.0 9.80 12.00
CBS 170120C00042500 C 01/20/17 42.5 7.75 9.45
CBS 170120C00045000 C 01/20/17 45.0 6.50 7.10
CBS 170120C00047500 C 01/20/17 47.5 4.80 5.00
CBS 170120C00050000 C 01/20/17 50.0 3.15 3.35
CBS 170120C00052500 C 01/20/17 52.5 1.92 2.06
CBS 170120C00055000 C 01/20/17 55.0 1.06 1.17
CBS 170120C00057500 C 01/20/17 57.5 0.55 0.61
CBS 170120C00060000 C 01/20/17 60.0 0.27 0.31
CBS 170120C00062500 C 01/20/17 62.5 0.13 0.16
CBS 170120C00065000 C 01/20/17 65.0 0.06 0.09
CBS 170120C00067500 C 01/20/17 67.5 0.02 0.06
CBS 170120C00070000 C 01/20/17 70.0 0.00 0.08
CBS 170120C00075000 C 01/20/17 75.0 0.00 0.06
CBS 170120C00080000 C 01/20/17 80.0 0.00 0.06
CBS 170120C00085000 C 01/20/17 85.0 0.00 0.06
CBS 170120C00090000 C 01/20/17 90.0 0.00 0.05
CBS 170120P00020000 P 01/20/17 20.0 0.00 0.05
CBS 170120P00022500 P 01/20/17 22.5 0.00 0.06
CBS 170120P00025000 P 01/20/17 25.0 0.00 0.08
CBS 170120P00027500 P 01/20/17 27.5 0.01 0.11
CBS 170120P00030000 P 01/20/17 30.0 0.06 0.09
CBS 170120P00032500 P 01/20/17 32.5 0.10 0.13
CBS 170120P00035000 P 01/20/17 35.0 0.16 0.20
CBS 170120P00037500 P 01/20/17 37.5 0.24 0.28
CBS 170120P00040000 P 01/20/17 40.0 0.38 0.42
CBS 170120P00042500 P 01/20/17 42.5 0.60 0.64
CBS 170120P00045000 P 01/20/17 45.0 0.95 1.04
CBS 170120P00047500 P 01/20/17 47.5 1.52 1.63
CBS 170120P00050000 P 01/20/17 50.0 2.38 2.54
CBS 170120P00052500 P 01/20/17 52.5 3.60 3.85
CBS 170120P00055000 P 01/20/17 55.0 5.25 5.40
CBS 170120P00057500 P 01/20/17 57.5 7.05 7.55
CBS 170120P00060000 P 01/20/17 60.0 9.15 10.70
CBS 170120P00062500 P 01/20/17 62.5 11.25 13.05
CBS 170120P00065000 P 01/20/17 65.0 13.60 15.80
CBS 170120P00067500 P 01/20/17 67.5 15.90 18.25
CBS 170120P00070000 P 01/20/17 70.0 18.40 20.75
CBS 170120P00075000 P 01/20/17 75.0 23.15 26.25
CBS 170120P00080000 P 01/20/17 80.0 26.90 31.25
CBS 170120P00085000 P 01/20/17 85.0 32.15 36.25
CBS 170120P00090000 P 01/20/17 90.0 38.15 41.05
CBS 170317C00027500 C 03/17/17 27.5 21.45 24.65
CBS 170317C00030000 C 03/17/17 30.0 18.90 23.20
CBS 170317C00032500 C 03/17/17 32.5 16.50 20.80
CBS 170317C00035000 C 03/17/17 35.0 14.20 18.40
CBS 170317C00037500 C 03/17/17 37.5 11.80 15.80
CBS 170317C00040000 C 03/17/17 40.0 10.25 12.00
CBS 170317C00042500 C 03/17/17 42.5 8.95 9.60
CBS 170317C00045000 C 03/17/17 45.0 6.85 7.60
CBS 170317C00047500 C 03/17/17 47.5 5.05 5.70
CBS 170317C00050000 C 03/17/17 50.0 3.55 4.00
CBS 170317C00052500 C 03/17/17 52.5 2.46 2.73
CBS 170317C00055000 C 03/17/17 55.0 1.60 1.79
CBS 170317C00057500 C 03/17/17 57.5 0.94 1.15
CBS 170317C00060000 C 03/17/17 60.0 0.52 0.70
CBS 170317C00062500 C 03/17/17 62.5 0.25 0.41
CBS 170317C00065000 C 03/17/17 65.0 0.05 0.30
CBS 170317C00070000 C 03/17/17 70.0 0.00 0.14
CBS 170317C00075000 C 03/17/17 75.0 0.00 0.08
CBS 170317C00080000 C 03/17/17 80.0 0.00 0.07
CBS 170317C00085000 C 03/17/17 85.0 0.00 0.06
CBS 170317P00027500 P 03/17/17 27.5 0.04 0.26
CBS 170317P00030000 P 03/17/17 30.0 0.06 0.33
CBS 170317P00032500 P 03/17/17 32.5 0.14 0.38
CBS 170317P00035000 P 03/17/17 35.0 0.24 0.49
CBS 170317P00037500 P 03/17/17 37.5 0.39 0.66
CBS 170317P00040000 P 03/17/17 40.0 0.60 0.87
CBS 170317P00042500 P 03/17/17 42.5 0.98 1.16
CBS 170317P00045000 P 03/17/17 45.0 1.45 1.67
CBS 170317P00047500 P 03/17/17 47.5 2.16 2.40
CBS 170317P00050000 P 03/17/17 50.0 3.05 3.35
CBS 170317P00052500 P 03/17/17 52.5 4.25 4.65
CBS 170317P00055000 P 03/17/17 55.0 5.80 6.30
CBS 170317P00057500 P 03/17/17 57.5 7.55 8.25
CBS 170317P00060000 P 03/17/17 60.0 9.45 11.00
CBS 170317P00062500 P 03/17/17 62.5 10.50 14.15
CBS 170317P00065000 P 03/17/17 65.0 12.85 16.45
CBS 170317P00070000 P 03/17/17 70.0 17.45 21.30
CBS 170317P00075000 P 03/17/17 75.0 22.45 26.35
CBS 170317P00080000 P 03/17/17 80.0 27.35 31.30
CBS 170317P00085000 P 03/17/17 85.0 32.95 36.00
CBS 180119C00022500 C 01/19/18 22.5 26.00 30.80
CBS 180119C00025000 C 01/19/18 25.0 23.50 28.40
CBS 180119C00027500 C 01/19/18 27.5 21.10 25.95
CBS 180119C00030000 C 01/19/18 30.0 18.70 23.50
CBS 180119C00032500 C 01/19/18 32.5 16.50 21.40
CBS 180119C00035000 C 01/19/18 35.0 15.40 17.50
CBS 180119C00037500 C 01/19/18 37.5 14.25 15.15
CBS 180119C00040000 C 01/19/18 40.0 12.20 13.20
CBS 180119C00042500 C 01/19/18 42.5 10.30 11.30
CBS 180119C00045000 C 01/19/18 45.0 8.65 9.60
CBS 180119C00047500 C 01/19/18 47.5 7.10 8.05
CBS 180119C00050000 C 01/19/18 50.0 5.70 6.65
CBS 180119C00052500 C 01/19/18 52.5 4.55 5.45
CBS 180119C00055000 C 01/19/18 55.0 3.50 4.35
CBS 180119C00057500 C 01/19/18 57.5 2.62 3.45
CBS 180119C00060000 C 01/19/18 60.0 2.05 2.68
CBS 180119C00062500 C 01/19/18 62.5 1.40 2.08
CBS 180119C00065000 C 01/19/18 65.0 0.99 1.55
CBS 180119C00067500 C 01/19/18 67.5 0.69 1.20
CBS 180119C00070000 C 01/19/18 70.0 0.45 0.92
CBS 180119C00075000 C 01/19/18 75.0 0.18 0.60
CBS 180119C00080000 C 01/19/18 80.0 0.06 0.38
CBS 180119C00085000 C 01/19/18 85.0 0.00 0.25
CBS 180119P00022500 P 01/19/18 22.5 0.14 0.49
CBS 180119P00025000 P 01/19/18 25.0 0.26 0.63
CBS 180119P00027500 P 01/19/18 27.5 0.40 0.80
CBS 180119P00030000 P 01/19/18 30.0 0.60 1.01
CBS 180119P00032500 P 01/19/18 32.5 0.85 1.30
CBS 180119P00035000 P 01/19/18 35.0 1.19 1.54
CBS 180119P00037500 P 01/19/18 37.5 1.60 1.92
CBS 180119P00040000 P 01/19/18 40.0 2.10 2.40
CBS 180119P00042500 P 01/19/18 42.5 2.73 3.15
CBS 180119P00045000 P 01/19/18 45.0 3.50 3.95
CBS 180119P00047500 P 01/19/18 47.5 4.40 4.95
CBS 180119P00050000 P 01/19/18 50.0 5.50 6.10
CBS 180119P00052500 P 01/19/18 52.5 6.75 7.50
CBS 180119P00055000 P 01/19/18 55.0 8.15 9.00
CBS 180119P00057500 P 01/19/18 57.5 9.80 10.60
CBS 180119P00060000 P 01/19/18 60.0 11.50 12.40
CBS 180119P00062500 P 01/19/18 62.5 13.35 14.35
CBS 180119P00065000 P 01/19/18 65.0 15.30 16.35
CBS 180119P00067500 P 01/19/18 67.5 17.40 19.05
CBS 180119P00070000 P 01/19/18 70.0 19.65 21.35
CBS 180119P00075000 P 01/19/18 75.0 22.50 27.00
CBS 180119P00080000 P 01/19/18 80.0 27.30 31.80
CBS 180119P00085000 P 01/19/18 85.0 32.10 36.80

OPRA data is delayed 15 minutes.