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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-02-06)Premium Content

Cbs Corp (CBS)
As of Mar 3 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBS 150306C00045000 C 03/06/15 45.0 15.75 18.10
CBS 150306C00047000 C 03/06/15 47.0 13.75 17.00
CBS 150306C00048000 C 03/06/15 48.0 13.30 15.10
CBS 150306C00048500 C 03/06/15 48.5 12.30 14.95
CBS 150306C00049000 C 03/06/15 49.0 12.55 15.00
CBS 150306C00049500 C 03/06/15 49.5 12.05 14.50
CBS 150306C00050000 C 03/06/15 50.0 11.45 13.40
CBS 150306C00050500 C 03/06/15 50.5 10.80 12.95
CBS 150306C00051000 C 03/06/15 51.0 10.55 12.60
CBS 150306C00051500 C 03/06/15 51.5 9.95 11.90
CBS 150306C00052000 C 03/06/15 52.0 9.60 11.65
CBS 150306C00052500 C 03/06/15 52.5 9.10 11.15
CBS 150306C00053000 C 03/06/15 53.0 8.60 10.60
CBS 150306C00053500 C 03/06/15 53.5 7.85 9.85
CBS 150306C00054000 C 03/06/15 54.0 7.40 9.40
CBS 150306C00054500 C 03/06/15 54.5 6.75 8.90
CBS 150306C00055000 C 03/06/15 55.0 6.30 8.35
CBS 150306C00055500 C 03/06/15 55.5 5.80 7.85
CBS 150306C00056000 C 03/06/15 56.0 5.35 7.35
CBS 150306C00056500 C 03/06/15 56.5 4.80 6.85
CBS 150306C00057000 C 03/06/15 57.0 4.30 6.35
CBS 150306C00057500 C 03/06/15 57.5 3.80 5.85
CBS 150306C00058000 C 03/06/15 58.0 3.45 5.35
CBS 150306C00058500 C 03/06/15 58.5 2.77 4.85
CBS 150306C00059000 C 03/06/15 59.0 2.39 4.40
CBS 150306C00059500 C 03/06/15 59.5 1.97 3.95
CBS 150306C00060000 C 03/06/15 60.0 2.75 3.10
CBS 150306C00060500 C 03/06/15 60.5 1.93 2.93
CBS 150306C00061000 C 03/06/15 61.0 1.91 2.36
CBS 150306C00061500 C 03/06/15 61.5 1.48 1.64
CBS 150306C00062000 C 03/06/15 62.0 1.16 1.31
CBS 150306C00062500 C 03/06/15 62.5 0.84 1.01
CBS 150306C00063000 C 03/06/15 63.0 0.64 0.80
CBS 150306C00063500 C 03/06/15 63.5 0.48 0.63
CBS 150306C00064000 C 03/06/15 64.0 0.29 0.54
CBS 150306C00064500 C 03/06/15 64.5 0.20 0.47
CBS 150306C00065000 C 03/06/15 65.0 0.09 0.26
CBS 150306C00065500 C 03/06/15 65.5 0.11 0.30
CBS 150306C00066000 C 03/06/15 66.0 0.06 0.30
CBS 150306C00066500 C 03/06/15 66.5 0.04 0.26
CBS 150306C00067000 C 03/06/15 67.0 0.00 0.26
CBS 150306C00067500 C 03/06/15 67.5 0.00 0.15
CBS 150306C00068000 C 03/06/15 68.0 0.00 0.15
CBS 150306C00068500 C 03/06/15 68.5 0.00 0.14
CBS 150306C00069000 C 03/06/15 69.0 0.00 0.14
CBS 150306C00069500 C 03/06/15 69.5 0.00 0.14
CBS 150306C00070000 C 03/06/15 70.0 0.00 0.13
CBS 150306C00071000 C 03/06/15 71.0 0.00 0.16
CBS 150306C00072000 C 03/06/15 72.0 0.00 0.17
CBS 150306C00073000 C 03/06/15 73.0 0.00 0.16
CBS 150306C00074000 C 03/06/15 74.0 0.00 0.15
CBS 150306C00075000 C 03/06/15 75.0 0.00 0.14
CBS 150306C00080000 C 03/06/15 80.0 0.00 0.13
CBS 150306C00085000 C 03/06/15 85.0 0.00 0.13
CBS 150306P00045000 P 03/06/15 45.0 0.00 0.16
CBS 150306P00047000 P 03/06/15 47.0 0.00 0.13
CBS 150306P00048000 P 03/06/15 48.0 0.00 0.13
CBS 150306P00048500 P 03/06/15 48.5 0.00 0.12
CBS 150306P00049000 P 03/06/15 49.0 0.00 0.12
CBS 150306P00049500 P 03/06/15 49.5 0.00 0.13
CBS 150306P00050000 P 03/06/15 50.0 0.00 0.13
CBS 150306P00050500 P 03/06/15 50.5 0.00 0.12
CBS 150306P00051000 P 03/06/15 51.0 0.00 0.12
CBS 150306P00051500 P 03/06/15 51.5 0.00 0.13
CBS 150306P00052000 P 03/06/15 52.0 0.00 0.13
CBS 150306P00052500 P 03/06/15 52.5 0.00 0.13
CBS 150306P00053000 P 03/06/15 53.0 0.00 0.03
CBS 150306P00053500 P 03/06/15 53.5 0.00 0.14
CBS 150306P00054000 P 03/06/15 54.0 0.00 0.13
CBS 150306P00054500 P 03/06/15 54.5 0.00 0.12
CBS 150306P00055000 P 03/06/15 55.0 0.00 0.12
CBS 150306P00055500 P 03/06/15 55.5 0.00 0.04
CBS 150306P00056000 P 03/06/15 56.0 0.00 0.14
CBS 150306P00056500 P 03/06/15 56.5 0.00 0.14
CBS 150306P00057000 P 03/06/15 57.0 0.00 0.14
CBS 150306P00057500 P 03/06/15 57.5 0.00 0.13
CBS 150306P00058000 P 03/06/15 58.0 0.00 0.10
CBS 150306P00058500 P 03/06/15 58.5 0.00 0.10
CBS 150306P00059000 P 03/06/15 59.0 0.01 0.12
CBS 150306P00059500 P 03/06/15 59.5 0.02 0.10
CBS 150306P00060000 P 03/06/15 60.0 0.05 0.16
CBS 150306P00060500 P 03/06/15 60.5 0.09 0.20
CBS 150306P00061000 P 03/06/15 61.0 0.14 0.25
CBS 150306P00061500 P 03/06/15 61.5 0.23 0.32
CBS 150306P00062000 P 03/06/15 62.0 0.37 0.47
CBS 150306P00062500 P 03/06/15 62.5 0.58 0.68
CBS 150306P00063000 P 03/06/15 63.0 0.85 1.00
CBS 150306P00063500 P 03/06/15 63.5 1.06 1.48
CBS 150306P00064000 P 03/06/15 64.0 1.42 2.15
CBS 150306P00064500 P 03/06/15 64.5 1.62 2.46
CBS 150306P00065000 P 03/06/15 65.0 1.96 2.87
CBS 150306P00065500 P 03/06/15 65.5 2.41 2.90
CBS 150306P00066000 P 03/06/15 66.0 2.82 3.45
CBS 150306P00066500 P 03/06/15 66.5 3.25 3.95
CBS 150306P00067000 P 03/06/15 67.0 3.70 5.00
CBS 150306P00067500 P 03/06/15 67.5 4.20 5.80
CBS 150306P00068000 P 03/06/15 68.0 4.65 5.45
CBS 150306P00068500 P 03/06/15 68.5 5.15 5.95
CBS 150306P00069000 P 03/06/15 69.0 5.65 6.45
CBS 150306P00069500 P 03/06/15 69.5 6.15 7.60
CBS 150306P00070000 P 03/06/15 70.0 6.50 8.00
CBS 150306P00071000 P 03/06/15 71.0 7.65 9.10
CBS 150306P00072000 P 03/06/15 72.0 8.60 9.45
CBS 150306P00073000 P 03/06/15 73.0 8.45 10.45
CBS 150306P00074000 P 03/06/15 74.0 9.30 11.45
CBS 150306P00075000 P 03/06/15 75.0 10.00 14.05
CBS 150306P00080000 P 03/06/15 80.0 15.20 18.50
CBS 150306P00085000 P 03/06/15 85.0 21.20 22.60
CBS 150313C00045000 C 03/13/15 45.0 16.00 18.35
CBS 150313C00048000 C 03/13/15 48.0 12.90 16.80
CBS 150313C00049000 C 03/13/15 49.0 11.90 15.80
CBS 150313C00049500 C 03/13/15 49.5 11.30 13.80
CBS 150313C00050000 C 03/13/15 50.0 10.85 13.30
CBS 150313C00050500 C 03/13/15 50.5 10.95 12.70
CBS 150313C00051000 C 03/13/15 51.0 9.90 13.75
CBS 150313C00051500 C 03/13/15 51.5 10.05 13.25
CBS 150313C00052000 C 03/13/15 52.0 9.45 11.65
CBS 150313C00052500 C 03/13/15 52.5 8.85 11.75
CBS 150313C00053000 C 03/13/15 53.0 8.25 10.75
CBS 150313C00053500 C 03/13/15 53.5 7.90 9.85
CBS 150313C00054000 C 03/13/15 54.0 7.40 9.45
CBS 150313C00054500 C 03/13/15 54.5 6.75 8.95
CBS 150313C00055000 C 03/13/15 55.0 6.30 8.40
CBS 150313C00055500 C 03/13/15 55.5 5.80 7.95
CBS 150313C00056000 C 03/13/15 56.0 5.30 7.45
CBS 150313C00056500 C 03/13/15 56.5 4.80 6.95
CBS 150313C00057000 C 03/13/15 57.0 4.30 6.40
CBS 150313C00057500 C 03/13/15 57.5 3.85 5.90
CBS 150313C00058000 C 03/13/15 58.0 3.35 5.45
CBS 150313C00058500 C 03/13/15 58.5 3.20 4.95
CBS 150313C00059000 C 03/13/15 59.0 2.53 4.45
CBS 150313C00059500 C 03/13/15 59.5 2.87 3.95
CBS 150313C00060000 C 03/13/15 60.0 2.92 3.15
CBS 150313C00060500 C 03/13/15 60.5 2.52 2.88
CBS 150313C00061000 C 03/13/15 61.0 2.16 2.59
CBS 150313C00061500 C 03/13/15 61.5 1.82 1.97
CBS 150313C00062000 C 03/13/15 62.0 1.55 1.66
CBS 150313C00062500 C 03/13/15 62.5 1.27 1.38
CBS 150313C00063000 C 03/13/15 63.0 0.99 1.15
CBS 150313C00063500 C 03/13/15 63.5 0.80 0.93
CBS 150313C00064000 C 03/13/15 64.0 0.63 0.92
CBS 150313C00064500 C 03/13/15 64.5 0.49 0.62
CBS 150313C00065000 C 03/13/15 65.0 0.36 0.62
CBS 150313C00065500 C 03/13/15 65.5 0.35 0.41
CBS 150313C00066000 C 03/13/15 66.0 0.27 0.40
CBS 150313C00066500 C 03/13/15 66.5 0.21 0.40
CBS 150313C00067000 C 03/13/15 67.0 0.16 0.27
CBS 150313C00067500 C 03/13/15 67.5 0.12 0.25
CBS 150313C00068000 C 03/13/15 68.0 0.10 0.20
CBS 150313C00068500 C 03/13/15 68.5 0.07 0.20
CBS 150313C00069000 C 03/13/15 69.0 0.03 0.13
CBS 150313C00069500 C 03/13/15 69.5 0.01 0.13
CBS 150313C00070000 C 03/13/15 70.0 0.01 0.13
CBS 150313C00071000 C 03/13/15 71.0 0.01 0.13
CBS 150313C00072000 C 03/13/15 72.0 0.01 0.16
CBS 150313C00073000 C 03/13/15 73.0 0.01 0.18
CBS 150313C00074000 C 03/13/15 74.0 0.01 0.17
CBS 150313C00075000 C 03/13/15 75.0 0.00 0.18
CBS 150313C00080000 C 03/13/15 80.0 0.00 0.17
CBS 150313P00045000 P 03/13/15 45.0 0.00 0.11
CBS 150313P00048000 P 03/13/15 48.0 0.00 0.12
CBS 150313P00049000 P 03/13/15 49.0 0.00 0.13
CBS 150313P00049500 P 03/13/15 49.5 0.00 0.12
CBS 150313P00050000 P 03/13/15 50.0 0.00 0.12
CBS 150313P00050500 P 03/13/15 50.5 0.00 0.13
CBS 150313P00051000 P 03/13/15 51.0 0.00 0.12
CBS 150313P00051500 P 03/13/15 51.5 0.00 0.14
CBS 150313P00052000 P 03/13/15 52.0 0.00 0.13
CBS 150313P00052500 P 03/13/15 52.5 0.00 0.13
CBS 150313P00053000 P 03/13/15 53.0 0.00 0.14
CBS 150313P00053500 P 03/13/15 53.5 0.00 0.13
CBS 150313P00054000 P 03/13/15 54.0 0.00 0.15
CBS 150313P00054500 P 03/13/15 54.5 0.00 0.13
CBS 150313P00055000 P 03/13/15 55.0 0.00 0.15
CBS 150313P00055500 P 03/13/15 55.5 0.01 0.15
CBS 150313P00056000 P 03/13/15 56.0 0.00 0.10
CBS 150313P00056500 P 03/13/15 56.5 0.02 0.17
CBS 150313P00057000 P 03/13/15 57.0 0.00 0.19
CBS 150313P00057500 P 03/13/15 57.5 0.01 0.17
CBS 150313P00058000 P 03/13/15 58.0 0.06 0.17
CBS 150313P00058500 P 03/13/15 58.5 0.07 0.23
CBS 150313P00059000 P 03/13/15 59.0 0.11 0.30
CBS 150313P00059500 P 03/13/15 59.5 0.18 0.39
CBS 150313P00060000 P 03/13/15 60.0 0.28 0.43
CBS 150313P00060500 P 03/13/15 60.5 0.38 0.50
CBS 150313P00061000 P 03/13/15 61.0 0.51 0.59
CBS 150313P00061500 P 03/13/15 61.5 0.64 0.75
CBS 150313P00062000 P 03/13/15 62.0 0.83 0.95
CBS 150313P00062500 P 03/13/15 62.5 1.05 1.24
CBS 150313P00063000 P 03/13/15 63.0 1.32 1.43
CBS 150313P00063500 P 03/13/15 63.5 1.61 1.80
CBS 150313P00064000 P 03/13/15 64.0 1.92 2.18
CBS 150313P00064500 P 03/13/15 64.5 2.30 2.51
CBS 150313P00065000 P 03/13/15 65.0 2.68 3.25
CBS 150313P00065500 P 03/13/15 65.5 3.10 3.25
CBS 150313P00066000 P 03/13/15 66.0 3.20 3.70
CBS 150313P00066500 P 03/13/15 66.5 3.50 4.20
CBS 150313P00067000 P 03/13/15 67.0 3.95 4.65
CBS 150313P00067500 P 03/13/15 67.5 4.45 5.20
CBS 150313P00068000 P 03/13/15 68.0 4.90 5.70
CBS 150313P00068500 P 03/13/15 68.5 5.35 6.05
CBS 150313P00069000 P 03/13/15 69.0 5.85 6.55
CBS 150313P00069500 P 03/13/15 69.5 6.35 7.00
CBS 150313P00070000 P 03/13/15 70.0 6.80 7.55
CBS 150313P00071000 P 03/13/15 71.0 7.80 8.55
CBS 150313P00072000 P 03/13/15 72.0 8.80 10.00
CBS 150313P00073000 P 03/13/15 73.0 8.75 11.30
CBS 150313P00074000 P 03/13/15 74.0 9.75 12.05
CBS 150313P00075000 P 03/13/15 75.0 11.80 13.00
CBS 150313P00080000 P 03/13/15 80.0 16.80 18.05
CBS 150320C00027500 C 03/20/15 27.5 33.45 36.25
CBS 150320C00030000 C 03/20/15 30.0 30.75 33.40
CBS 150320C00032500 C 03/20/15 32.5 28.30 30.95
CBS 150320C00035000 C 03/20/15 35.0 26.20 29.50
CBS 150320C00037500 C 03/20/15 37.5 23.50 26.35
CBS 150320C00040000 C 03/20/15 40.0 21.00 23.45
CBS 150320C00042500 C 03/20/15 42.5 19.50 20.85
CBS 150320C00045000 C 03/20/15 45.0 16.10 18.35
CBS 150320C00045500 C 03/20/15 45.5 15.60 18.40
CBS 150320C00046000 C 03/20/15 46.0 15.10 18.75
CBS 150320C00046500 C 03/20/15 46.5 14.60 16.95
CBS 150320C00047000 C 03/20/15 47.0 14.10 16.70
CBS 150320C00047500 C 03/20/15 47.5 13.55 15.90
CBS 150320C00048000 C 03/20/15 48.0 12.85 16.75
CBS 150320C00048500 C 03/20/15 48.5 12.30 16.25
CBS 150320C00049000 C 03/20/15 49.0 11.75 14.70
CBS 150320C00049500 C 03/20/15 49.5 11.50 13.90
CBS 150320C00050000 C 03/20/15 50.0 12.70 13.40
CBS 150320C00050500 C 03/20/15 50.5 10.95 12.90
CBS 150320C00051000 C 03/20/15 51.0 10.50 12.90
CBS 150320C00051500 C 03/20/15 51.5 9.95 11.90
CBS 150320C00052000 C 03/20/15 52.0 9.45 11.40
CBS 150320C00052500 C 03/20/15 52.5 8.95 10.65
CBS 150320C00053000 C 03/20/15 53.0 8.50 10.35
CBS 150320C00053500 C 03/20/15 53.5 7.80 9.90
CBS 150320C00054000 C 03/20/15 54.0 7.30 9.40
CBS 150320C00054500 C 03/20/15 54.5 6.90 8.90
CBS 150320C00055000 C 03/20/15 55.0 7.75 8.40
CBS 150320C00055500 C 03/20/15 55.5 5.80 7.95
CBS 150320C00056000 C 03/20/15 56.0 5.35 7.45
CBS 150320C00056500 C 03/20/15 56.5 4.85 6.95
CBS 150320C00057000 C 03/20/15 57.0 4.55 6.55
CBS 150320C00057500 C 03/20/15 57.5 5.30 5.75
CBS 150320C00058000 C 03/20/15 58.0 4.85 5.40
CBS 150320C00058500 C 03/20/15 58.5 4.40 4.90
CBS 150320C00059000 C 03/20/15 59.0 3.90 4.40
CBS 150320C00059500 C 03/20/15 59.5 3.55 3.90
CBS 150320C00060000 C 03/20/15 60.0 3.15 3.40
CBS 150320C00060500 C 03/20/15 60.5 2.82 3.15
CBS 150320C00061000 C 03/20/15 61.0 2.46 2.74
CBS 150320C00061500 C 03/20/15 61.5 2.14 2.38
CBS 150320C00062000 C 03/20/15 62.0 1.84 1.92
CBS 150320C00062500 C 03/20/15 62.5 1.57 1.65
CBS 150320C00063000 C 03/20/15 63.0 1.33 1.40
CBS 150320C00063500 C 03/20/15 63.5 1.11 1.19
CBS 150320C00064000 C 03/20/15 64.0 0.93 1.01
CBS 150320C00064500 C 03/20/15 64.5 0.78 0.85
CBS 150320C00065000 C 03/20/15 65.0 0.65 0.71
CBS 150320C00065500 C 03/20/15 65.5 0.54 0.60
CBS 150320C00066000 C 03/20/15 66.0 0.45 0.53
CBS 150320C00066500 C 03/20/15 66.5 0.36 0.44
CBS 150320C00067000 C 03/20/15 67.0 0.31 0.43
CBS 150320C00067500 C 03/20/15 67.5 0.25 0.35
CBS 150320C00068000 C 03/20/15 68.0 0.20 0.31
CBS 150320C00068500 C 03/20/15 68.5 0.16 0.26
CBS 150320C00069000 C 03/20/15 69.0 0.13 0.22
CBS 150320C00070000 C 03/20/15 70.0 0.10 0.14
CBS 150320C00071000 C 03/20/15 71.0 0.03 0.14
CBS 150320C00072000 C 03/20/15 72.0 0.02 0.14
CBS 150320C00073000 C 03/20/15 73.0 0.00 0.15
CBS 150320C00074000 C 03/20/15 74.0 0.01 0.15
CBS 150320C00075000 C 03/20/15 75.0 0.01 0.15
CBS 150320C00076000 C 03/20/15 76.0 0.00 0.16
CBS 150320C00077000 C 03/20/15 77.0 0.01 0.15
CBS 150320C00078000 C 03/20/15 78.0 0.00 0.16
CBS 150320C00079000 C 03/20/15 79.0 0.00 0.14
CBS 150320C00080000 C 03/20/15 80.0 0.00 0.14
CBS 150320C00085000 C 03/20/15 85.0 0.00 0.16
CBS 150320C00090000 C 03/20/15 90.0 0.00 0.14
CBS 150320P00027500 P 03/20/15 27.5 0.00 0.12
CBS 150320P00030000 P 03/20/15 30.0 0.00 0.13
CBS 150320P00032500 P 03/20/15 32.5 0.00 0.13
CBS 150320P00035000 P 03/20/15 35.0 0.00 0.11
CBS 150320P00037500 P 03/20/15 37.5 0.00 0.02
CBS 150320P00040000 P 03/20/15 40.0 0.00 0.12
CBS 150320P00042500 P 03/20/15 42.5 0.00 0.12
CBS 150320P00045000 P 03/20/15 45.0 0.00 0.13
CBS 150320P00045500 P 03/20/15 45.5 0.00 0.13
CBS 150320P00046000 P 03/20/15 46.0 0.00 0.11
CBS 150320P00046500 P 03/20/15 46.5 0.00 0.12
CBS 150320P00047000 P 03/20/15 47.0 0.00 0.12
CBS 150320P00047500 P 03/20/15 47.5 0.00 0.05
CBS 150320P00048000 P 03/20/15 48.0 0.00 0.13
CBS 150320P00048500 P 03/20/15 48.5 0.00 0.12
CBS 150320P00049000 P 03/20/15 49.0 0.00 0.12
CBS 150320P00049500 P 03/20/15 49.5 0.00 0.13
CBS 150320P00050000 P 03/20/15 50.0 0.00 0.12
CBS 150320P00050500 P 03/20/15 50.5 0.00 0.12
CBS 150320P00051000 P 03/20/15 51.0 0.00 0.13
CBS 150320P00051500 P 03/20/15 51.5 0.00 0.11
CBS 150320P00052000 P 03/20/15 52.0 0.00 0.11
CBS 150320P00052500 P 03/20/15 52.5 0.02 0.09
CBS 150320P00053000 P 03/20/15 53.0 0.00 0.12
CBS 150320P00053500 P 03/20/15 53.5 0.00 0.13
CBS 150320P00054000 P 03/20/15 54.0 0.01 0.13
CBS 150320P00054500 P 03/20/15 54.5 0.01 0.14
CBS 150320P00055000 P 03/20/15 55.0 0.03 0.11
CBS 150320P00055500 P 03/20/15 55.5 0.05 0.16
CBS 150320P00056000 P 03/20/15 56.0 0.06 0.17
CBS 150320P00056500 P 03/20/15 56.5 0.08 0.18
CBS 150320P00057000 P 03/20/15 57.0 0.12 0.20
CBS 150320P00057500 P 03/20/15 57.5 0.13 0.20
CBS 150320P00058000 P 03/20/15 58.0 0.19 0.28
CBS 150320P00058500 P 03/20/15 58.5 0.22 0.34
CBS 150320P00059000 P 03/20/15 59.0 0.29 0.37
CBS 150320P00059500 P 03/20/15 59.5 0.40 0.46
CBS 150320P00060000 P 03/20/15 60.0 0.50 0.57
CBS 150320P00060500 P 03/20/15 60.5 0.62 0.69
CBS 150320P00061000 P 03/20/15 61.0 0.77 0.84
CBS 150320P00061500 P 03/20/15 61.5 0.94 1.02
CBS 150320P00062000 P 03/20/15 62.0 1.13 1.22
CBS 150320P00062500 P 03/20/15 62.5 1.36 1.45
CBS 150320P00063000 P 03/20/15 63.0 1.60 1.71
CBS 150320P00063500 P 03/20/15 63.5 1.87 2.00
CBS 150320P00064000 P 03/20/15 64.0 2.17 2.32
CBS 150320P00064500 P 03/20/15 64.5 2.50 2.66
CBS 150320P00065000 P 03/20/15 65.0 2.87 3.05
CBS 150320P00065500 P 03/20/15 65.5 3.15 3.45
CBS 150320P00066000 P 03/20/15 66.0 3.55 3.85
CBS 150320P00066500 P 03/20/15 66.5 3.95 4.35
CBS 150320P00067000 P 03/20/15 67.0 4.20 4.75
CBS 150320P00067500 P 03/20/15 67.5 4.60 5.20
CBS 150320P00068000 P 03/20/15 68.0 5.10 5.70
CBS 150320P00068500 P 03/20/15 68.5 5.50 6.20
CBS 150320P00069000 P 03/20/15 69.0 5.95 6.70
CBS 150320P00070000 P 03/20/15 70.0 6.85 7.60
CBS 150320P00071000 P 03/20/15 71.0 7.85 8.55
CBS 150320P00072000 P 03/20/15 72.0 8.75 10.00
CBS 150320P00073000 P 03/20/15 73.0 9.70 11.05
CBS 150320P00074000 P 03/20/15 74.0 10.70 12.05
CBS 150320P00075000 P 03/20/15 75.0 11.90 13.05
CBS 150320P00076000 P 03/20/15 76.0 12.75 14.05
CBS 150320P00077000 P 03/20/15 77.0 13.70 15.00
CBS 150320P00078000 P 03/20/15 78.0 14.60 16.60
CBS 150320P00079000 P 03/20/15 79.0 15.10 17.60
CBS 150320P00080000 P 03/20/15 80.0 15.40 18.75
CBS 150320P00085000 P 03/20/15 85.0 21.30 23.65
CBS 150320P00090000 P 03/20/15 90.0 26.70 28.05
CBS 150327C00040000 C 03/27/15 40.0 21.00 23.50
CBS 150327C00045000 C 03/27/15 45.0 15.80 18.45
CBS 150327C00048000 C 03/27/15 48.0 13.00 16.05
CBS 150327C00049000 C 03/27/15 49.0 12.20 15.00
CBS 150327C00049500 C 03/27/15 49.5 11.50 14.05
CBS 150327C00050000 C 03/27/15 50.0 11.20 13.55
CBS 150327C00050500 C 03/27/15 50.5 12.20 12.95
CBS 150327C00051000 C 03/27/15 51.0 11.65 12.50
CBS 150327C00051500 C 03/27/15 51.5 11.10 12.00
CBS 150327C00052000 C 03/27/15 52.0 10.60 11.55
CBS 150327C00052500 C 03/27/15 52.5 10.05 11.00
CBS 150327C00053000 C 03/27/15 53.0 9.55 10.55
CBS 150327C00053500 C 03/27/15 53.5 9.05 10.00
CBS 150327C00054000 C 03/27/15 54.0 8.60 9.50
CBS 150327C00054500 C 03/27/15 54.5 8.10 9.05
CBS 150327C00055000 C 03/27/15 55.0 7.55 8.55
CBS 150327C00055500 C 03/27/15 55.5 7.30 8.00
CBS 150327C00056000 C 03/27/15 56.0 6.80 7.55
CBS 150327C00056500 C 03/27/15 56.5 6.25 7.10
CBS 150327C00057000 C 03/27/15 57.0 5.85 6.65
CBS 150327C00057500 C 03/27/15 57.5 5.45 6.05
CBS 150327C00058000 C 03/27/15 58.0 4.90 5.55
CBS 150327C00058500 C 03/27/15 58.5 4.55 5.15
CBS 150327C00059000 C 03/27/15 59.0 3.95 4.55
CBS 150327C00059500 C 03/27/15 59.5 3.75 4.20
CBS 150327C00060000 C 03/27/15 60.0 3.40 3.65
CBS 150327C00060500 C 03/27/15 60.5 3.00 3.55
CBS 150327C00061000 C 03/27/15 61.0 2.69 3.05
CBS 150327C00061500 C 03/27/15 61.5 2.35 2.50
CBS 150327C00062000 C 03/27/15 62.0 2.09 2.20
CBS 150327C00062500 C 03/27/15 62.5 1.81 1.93
CBS 150327C00063000 C 03/27/15 63.0 1.57 1.68
CBS 150327C00063500 C 03/27/15 63.5 1.37 1.46
CBS 150327C00064000 C 03/27/15 64.0 1.14 1.26
CBS 150327C00064500 C 03/27/15 64.5 0.98 1.09
CBS 150327C00065000 C 03/27/15 65.0 0.85 0.95
CBS 150327C00065500 C 03/27/15 65.5 0.75 0.86
CBS 150327C00066000 C 03/27/15 66.0 0.60 0.75
CBS 150327C00066500 C 03/27/15 66.5 0.51 0.66
CBS 150327C00070000 C 03/27/15 70.0 0.14 0.24
CBS 150327C00075000 C 03/27/15 75.0 0.00 0.18
CBS 150327C00080000 C 03/27/15 80.0 0.00 0.16
CBS 150327C00085000 C 03/27/15 85.0 0.00 0.14
CBS 150327P00040000 P 03/27/15 40.0 0.00 0.17
CBS 150327P00045000 P 03/27/15 45.0 0.00 0.18
CBS 150327P00048000 P 03/27/15 48.0 0.00 0.17
CBS 150327P00049000 P 03/27/15 49.0 0.00 0.22
CBS 150327P00049500 P 03/27/15 49.5 0.00 0.22
CBS 150327P00050000 P 03/27/15 50.0 0.00 0.23
CBS 150327P00050500 P 03/27/15 50.5 0.00 0.22
CBS 150327P00051000 P 03/27/15 51.0 0.00 0.12
CBS 150327P00051500 P 03/27/15 51.5 0.00 0.16
CBS 150327P00052000 P 03/27/15 52.0 0.01 0.16
CBS 150327P00052500 P 03/27/15 52.5 0.02 0.16
CBS 150327P00053000 P 03/27/15 53.0 0.01 0.19
CBS 150327P00053500 P 03/27/15 53.5 0.02 0.22
CBS 150327P00054000 P 03/27/15 54.0 0.05 0.23
CBS 150327P00054500 P 03/27/15 54.5 0.07 0.24
CBS 150327P00055000 P 03/27/15 55.0 0.10 0.26
CBS 150327P00055500 P 03/27/15 55.5 0.11 0.28
CBS 150327P00056000 P 03/27/15 56.0 0.14 0.30
CBS 150327P00056500 P 03/27/15 56.5 0.16 0.30
CBS 150327P00057000 P 03/27/15 57.0 0.19 0.35
CBS 150327P00057500 P 03/27/15 57.5 0.25 0.42
CBS 150327P00058000 P 03/27/15 58.0 0.30 0.41
CBS 150327P00058500 P 03/27/15 58.5 0.38 0.45
CBS 150327P00059000 P 03/27/15 59.0 0.47 0.54
CBS 150327P00059500 P 03/27/15 59.5 0.57 0.74
CBS 150327P00060000 P 03/27/15 60.0 0.69 0.77
CBS 150327P00060500 P 03/27/15 60.5 0.81 0.97
CBS 150327P00061000 P 03/27/15 61.0 0.96 1.06
CBS 150327P00061500 P 03/27/15 61.5 1.14 1.31
CBS 150327P00062000 P 03/27/15 62.0 1.35 1.46
CBS 150327P00062500 P 03/27/15 62.5 1.57 1.74
CBS 150327P00063000 P 03/27/15 63.0 1.80 1.99
CBS 150327P00063500 P 03/27/15 63.5 2.06 2.25
CBS 150327P00064000 P 03/27/15 64.0 2.36 2.58
CBS 150327P00064500 P 03/27/15 64.5 2.68 2.88
CBS 150327P00065000 P 03/27/15 65.0 3.00 3.30
CBS 150327P00065500 P 03/27/15 65.5 3.35 4.05
CBS 150327P00066000 P 03/27/15 66.0 3.70 4.25
CBS 150327P00066500 P 03/27/15 66.5 4.10 5.20
CBS 150327P00070000 P 03/27/15 70.0 6.85 7.65
CBS 150327P00075000 P 03/27/15 75.0 11.70 12.95
CBS 150327P00080000 P 03/27/15 80.0 16.75 18.75
CBS 150327P00085000 P 03/27/15 85.0 21.80 22.55
CBS 150402C00048000 C 04/02/15 48.0 13.45 15.50
CBS 150402C00049000 C 04/02/15 49.0 12.00 15.10
CBS 150402C00049500 C 04/02/15 49.5 11.50 14.50
CBS 150402C00050000 C 04/02/15 50.0 11.35 14.00
CBS 150402C00050500 C 04/02/15 50.5 10.90 13.45
CBS 150402C00051000 C 04/02/15 51.0 11.65 12.55
CBS 150402C00051500 C 04/02/15 51.5 11.10 12.25
CBS 150402C00052000 C 04/02/15 52.0 10.60 11.85
CBS 150402C00052500 C 04/02/15 52.5 10.15 11.05
CBS 150402C00053000 C 04/02/15 53.0 9.65 10.60
CBS 150402C00053500 C 04/02/15 53.5 9.05 10.05
CBS 150402C00054000 C 04/02/15 54.0 8.55 9.55
CBS 150402C00054500 C 04/02/15 54.5 8.05 9.05
CBS 150402C00055000 C 04/02/15 55.0 7.55 8.60
CBS 150402C00055500 C 04/02/15 55.5 7.05 8.10
CBS 150402C00056000 C 04/02/15 56.0 6.75 7.65
CBS 150402C00056500 C 04/02/15 56.5 6.25 7.15
CBS 150402C00057000 C 04/02/15 57.0 5.75 6.60
CBS 150402C00057500 C 04/02/15 57.5 5.45 6.15
CBS 150402C00058000 C 04/02/15 58.0 4.85 5.70
CBS 150402C00058500 C 04/02/15 58.5 4.55 5.20
CBS 150402C00059000 C 04/02/15 59.0 4.10 4.80
CBS 150402C00059500 C 04/02/15 59.5 3.90 4.45
CBS 150402C00060000 C 04/02/15 60.0 3.55 4.10
CBS 150402C00060500 C 04/02/15 60.5 3.15 3.70
CBS 150402C00061000 C 04/02/15 61.0 2.87 3.10
CBS 150402C00061500 C 04/02/15 61.5 2.56 2.70
CBS 150402C00062000 C 04/02/15 62.0 2.26 2.38
CBS 150402C00062500 C 04/02/15 62.5 1.99 2.12
CBS 150402C00063000 C 04/02/15 63.0 1.75 1.87
CBS 150402C00063500 C 04/02/15 63.5 1.55 1.71
CBS 150402C00064000 C 04/02/15 64.0 1.35 1.59
CBS 150402C00064500 C 04/02/15 64.5 1.17 1.28
CBS 150402C00065000 C 04/02/15 65.0 0.96 1.17
CBS 150402C00065500 C 04/02/15 65.5 0.88 1.01
CBS 150402C00066000 C 04/02/15 66.0 0.75 0.89
CBS 150402C00066500 C 04/02/15 66.5 0.62 0.76
CBS 150402C00070000 C 04/02/15 70.0 0.20 0.33
CBS 150402C00075000 C 04/02/15 75.0 0.00 0.17
CBS 150402C00080000 C 04/02/15 80.0 0.00 0.17
CBS 150402C00085000 C 04/02/15 85.0 0.00 0.13
CBS 150402P00048000 P 04/02/15 48.0 0.00 0.14
CBS 150402P00049000 P 04/02/15 49.0 0.00 0.20
CBS 150402P00049500 P 04/02/15 49.5 0.00 0.21
CBS 150402P00050000 P 04/02/15 50.0 0.00 0.13
CBS 150402P00050500 P 04/02/15 50.5 0.00 0.12
CBS 150402P00051000 P 04/02/15 51.0 0.01 0.13
CBS 150402P00051500 P 04/02/15 51.5 0.01 0.16
CBS 150402P00052000 P 04/02/15 52.0 0.02 0.18
CBS 150402P00052500 P 04/02/15 52.5 0.03 0.21
CBS 150402P00053000 P 04/02/15 53.0 0.05 0.19
CBS 150402P00053500 P 04/02/15 53.5 0.07 0.21
CBS 150402P00054000 P 04/02/15 54.0 0.10 0.19
CBS 150402P00054500 P 04/02/15 54.5 0.11 0.34
CBS 150402P00055000 P 04/02/15 55.0 0.12 0.38
CBS 150402P00055500 P 04/02/15 55.5 0.16 0.48
CBS 150402P00056000 P 04/02/15 56.0 0.20 0.52
CBS 150402P00056500 P 04/02/15 56.5 0.24 0.57
CBS 150402P00057000 P 04/02/15 57.0 0.30 0.63
CBS 150402P00057500 P 04/02/15 57.5 0.35 0.70
CBS 150402P00058000 P 04/02/15 58.0 0.42 0.70
CBS 150402P00058500 P 04/02/15 58.5 0.51 0.73
CBS 150402P00059000 P 04/02/15 59.0 0.60 0.74
CBS 150402P00059500 P 04/02/15 59.5 0.71 0.84
CBS 150402P00060000 P 04/02/15 60.0 0.83 0.99
CBS 150402P00060500 P 04/02/15 60.5 0.97 1.08
CBS 150402P00061000 P 04/02/15 61.0 1.13 1.25
CBS 150402P00061500 P 04/02/15 61.5 1.32 1.43
CBS 150402P00062000 P 04/02/15 62.0 1.51 1.69
CBS 150402P00062500 P 04/02/15 62.5 1.75 1.91
CBS 150402P00063000 P 04/02/15 63.0 1.97 2.13
CBS 150402P00063500 P 04/02/15 63.5 2.24 2.47
CBS 150402P00064000 P 04/02/15 64.0 2.52 2.72
CBS 150402P00064500 P 04/02/15 64.5 2.83 3.05
CBS 150402P00065000 P 04/02/15 65.0 3.15 3.40
CBS 150402P00065500 P 04/02/15 65.5 3.50 4.00
CBS 150402P00066000 P 04/02/15 66.0 3.90 4.50
CBS 150402P00066500 P 04/02/15 66.5 3.90 4.80
CBS 150402P00070000 P 04/02/15 70.0 6.90 7.70
CBS 150402P00075000 P 04/02/15 75.0 11.75 13.05
CBS 150402P00080000 P 04/02/15 80.0 16.75 18.75
CBS 150402P00085000 P 04/02/15 85.0 21.70 23.05
CBS 150410C00050000 C 04/10/15 50.0 11.35 13.50
CBS 150410C00051000 C 04/10/15 51.0 11.65 12.85
CBS 150410C00052000 C 04/10/15 52.0 10.60 11.85
CBS 150410C00052500 C 04/10/15 52.5 10.10 11.30
CBS 150410C00053000 C 04/10/15 53.0 9.60 10.85
CBS 150410C00053500 C 04/10/15 53.5 9.05 10.20
CBS 150410C00054000 C 04/10/15 54.0 8.50 9.65
CBS 150410C00054500 C 04/10/15 54.5 8.00 9.20
CBS 150410C00055000 C 04/10/15 55.0 7.50 8.70
CBS 150410C00055500 C 04/10/15 55.5 7.10 8.25
CBS 150410C00056000 C 04/10/15 56.0 6.80 7.75
CBS 150410C00056500 C 04/10/15 56.5 6.25 7.15
CBS 150410C00057000 C 04/10/15 57.0 5.80 6.75
CBS 150410C00057500 C 04/10/15 57.5 5.45 6.30
CBS 150410C00058000 C 04/10/15 58.0 4.95 5.85
CBS 150410C00058500 C 04/10/15 58.5 4.40 5.50
CBS 150410C00059000 C 04/10/15 59.0 4.40 5.00
CBS 150410C00059500 C 04/10/15 59.5 4.10 4.50
CBS 150410C00060000 C 04/10/15 60.0 3.70 4.00
CBS 150410C00060500 C 04/10/15 60.5 3.40 3.90
CBS 150410C00061000 C 04/10/15 61.0 3.05 3.35
CBS 150410C00061500 C 04/10/15 61.5 2.75 2.90
CBS 150410C00062000 C 04/10/15 62.0 2.45 2.61
CBS 150410C00062500 C 04/10/15 62.5 2.19 2.35
CBS 150410C00063000 C 04/10/15 63.0 1.95 2.10
CBS 150410C00063500 C 04/10/15 63.5 1.72 1.87
CBS 150410C00064000 C 04/10/15 64.0 1.53 1.66
CBS 150410C00064500 C 04/10/15 64.5 1.28 1.48
CBS 150410C00065000 C 04/10/15 65.0 1.16 1.31
CBS 150410C00065500 C 04/10/15 65.5 0.98 1.16
CBS 150410C00066000 C 04/10/15 66.0 0.89 1.03
CBS 150410C00066500 C 04/10/15 66.5 0.76 0.91
CBS 150410C00067000 C 04/10/15 67.0 0.65 0.87
CBS 150410C00068000 C 04/10/15 68.0 0.48 0.66
CBS 150410C00070000 C 04/10/15 70.0 0.27 0.39
CBS 150410C00075000 C 04/10/15 75.0 0.00 0.20
CBS 150410C00080000 C 04/10/15 80.0 0.00 0.17
CBS 150410P00050000 P 04/10/15 50.0 0.00 0.14
CBS 150410P00051000 P 04/10/15 51.0 0.02 0.18
CBS 150410P00052000 P 04/10/15 52.0 0.05 0.19
CBS 150410P00052500 P 04/10/15 52.5 0.03 0.22
CBS 150410P00053000 P 04/10/15 53.0 0.06 0.24
CBS 150410P00053500 P 04/10/15 53.5 0.10 0.31
CBS 150410P00054000 P 04/10/15 54.0 0.13 0.35
CBS 150410P00054500 P 04/10/15 54.5 0.15 0.41
CBS 150410P00055000 P 04/10/15 55.0 0.19 0.47
CBS 150410P00055500 P 04/10/15 55.5 0.23 0.55
CBS 150410P00056000 P 04/10/15 56.0 0.28 0.60
CBS 150410P00056500 P 04/10/15 56.5 0.34 0.66
CBS 150410P00057000 P 04/10/15 57.0 0.40 0.73
CBS 150410P00057500 P 04/10/15 57.5 0.47 0.59
CBS 150410P00058000 P 04/10/15 58.0 0.56 0.75
CBS 150410P00058500 P 04/10/15 58.5 0.65 0.84
CBS 150410P00059000 P 04/10/15 59.0 0.75 0.91
CBS 150410P00059500 P 04/10/15 59.5 0.88 0.96
CBS 150410P00060000 P 04/10/15 60.0 1.01 1.18
CBS 150410P00060500 P 04/10/15 60.5 1.15 1.29
CBS 150410P00061000 P 04/10/15 61.0 1.32 1.46
CBS 150410P00061500 P 04/10/15 61.5 1.50 1.64
CBS 150410P00062000 P 04/10/15 62.0 1.71 1.85
CBS 150410P00062500 P 04/10/15 62.5 1.93 2.07
CBS 150410P00063000 P 04/10/15 63.0 2.17 2.41
CBS 150410P00063500 P 04/10/15 63.5 2.43 2.59
CBS 150410P00064000 P 04/10/15 64.0 2.71 2.93
CBS 150410P00064500 P 04/10/15 64.5 3.00 3.20
CBS 150410P00065000 P 04/10/15 65.0 3.30 3.55
CBS 150410P00065500 P 04/10/15 65.5 3.65 3.95
CBS 150410P00066000 P 04/10/15 66.0 4.00 4.30
CBS 150410P00066500 P 04/10/15 66.5 4.40 4.80
CBS 150410P00067000 P 04/10/15 67.0 4.50 5.30
CBS 150410P00068000 P 04/10/15 68.0 5.30 5.90
CBS 150410P00070000 P 04/10/15 70.0 7.00 7.75
CBS 150410P00075000 P 04/10/15 75.0 11.75 13.70
CBS 150410P00080000 P 04/10/15 80.0 16.75 18.05
CBS 150417C00040000 C 04/17/15 40.0 21.20 23.50
CBS 150417C00042500 C 04/17/15 42.5 18.35 22.30
CBS 150417C00045000 C 04/17/15 45.0 15.80 19.00
CBS 150417C00047500 C 04/17/15 47.5 14.00 16.50
CBS 150417C00050000 C 04/17/15 50.0 11.30 14.10
CBS 150417C00052500 C 04/17/15 52.5 8.95 11.55
CBS 150417C00055000 C 04/17/15 55.0 7.70 8.65
CBS 150417C00057500 C 04/17/15 57.5 5.80 6.20
CBS 150417C00060000 C 04/17/15 60.0 3.90 4.00
CBS 150417C00062500 C 04/17/15 62.5 2.36 2.44
CBS 150417C00065000 C 04/17/15 65.0 1.28 1.40
CBS 150417C00067500 C 04/17/15 67.5 0.68 0.77
CBS 150417C00070000 C 04/17/15 70.0 0.35 0.45
CBS 150417C00075000 C 04/17/15 75.0 0.04 0.16
CBS 150417C00080000 C 04/17/15 80.0 0.01 0.08
CBS 150417C00085000 C 04/17/15 85.0 0.00 0.08
CBS 150417P00040000 P 04/17/15 40.0 0.00 0.06
CBS 150417P00042500 P 04/17/15 42.5 0.00 0.07
CBS 150417P00045000 P 04/17/15 45.0 0.00 0.11
CBS 150417P00047500 P 04/17/15 47.5 0.01 0.07
CBS 150417P00050000 P 04/17/15 50.0 0.04 0.10
CBS 150417P00052500 P 04/17/15 52.5 0.12 0.20
CBS 150417P00055000 P 04/17/15 55.0 0.28 0.42
CBS 150417P00057500 P 04/17/15 57.5 0.64 0.66
CBS 150417P00060000 P 04/17/15 60.0 1.19 1.25
CBS 150417P00062500 P 04/17/15 62.5 2.14 2.22
CBS 150417P00065000 P 04/17/15 65.0 3.50 3.70
CBS 150417P00067500 P 04/17/15 67.5 5.20 5.55
CBS 150417P00070000 P 04/17/15 70.0 7.35 7.75
CBS 150417P00075000 P 04/17/15 75.0 11.55 12.90
CBS 150417P00080000 P 04/17/15 80.0 16.75 18.05
CBS 150417P00085000 P 04/17/15 85.0 21.75 23.10
CBS 150619C00027500 C 06/19/15 27.5 33.30 36.00
CBS 150619C00030000 C 06/19/15 30.0 30.85 34.75
CBS 150619C00032500 C 06/19/15 32.5 28.30 32.30
CBS 150619C00035000 C 06/19/15 35.0 25.80 29.80
CBS 150619C00037500 C 06/19/15 37.5 23.40 27.25
CBS 150619C00040000 C 06/19/15 40.0 21.45 23.95
CBS 150619C00042500 C 06/19/15 42.5 19.00 20.95
CBS 150619C00045000 C 06/19/15 45.0 16.55 18.50
CBS 150619C00047500 C 06/19/15 47.5 15.20 16.05
CBS 150619C00050000 C 06/19/15 50.0 12.90 13.40
CBS 150619C00052500 C 06/19/15 52.5 10.80 11.30
CBS 150619C00055000 C 06/19/15 55.0 8.65 9.20
CBS 150619C00057500 C 06/19/15 57.5 6.70 7.00
CBS 150619C00060000 C 06/19/15 60.0 5.00 5.40
CBS 150619C00062500 C 06/19/15 62.5 3.55 3.90
CBS 150619C00065000 C 06/19/15 65.0 2.42 2.68
CBS 150619C00067500 C 06/19/15 67.5 1.57 1.78
CBS 150619C00070000 C 06/19/15 70.0 0.99 1.15
CBS 150619C00075000 C 06/19/15 75.0 0.31 0.46
CBS 150619C00080000 C 06/19/15 80.0 0.08 0.23
CBS 150619C00085000 C 06/19/15 85.0 0.02 0.11
CBS 150619P00027500 P 06/19/15 27.5 0.00 0.06
CBS 150619P00030000 P 06/19/15 30.0 0.00 0.11
CBS 150619P00032500 P 06/19/15 32.5 0.00 0.07
CBS 150619P00035000 P 06/19/15 35.0 0.01 0.09
CBS 150619P00037500 P 06/19/15 37.5 0.05 0.14
CBS 150619P00040000 P 06/19/15 40.0 0.05 0.19
CBS 150619P00042500 P 06/19/15 42.5 0.06 0.24
CBS 150619P00045000 P 06/19/15 45.0 0.12 0.28
CBS 150619P00047500 P 06/19/15 47.5 0.22 0.32
CBS 150619P00050000 P 06/19/15 50.0 0.34 0.45
CBS 150619P00052500 P 06/19/15 52.5 0.57 0.69
CBS 150619P00055000 P 06/19/15 55.0 0.92 1.05
CBS 150619P00057500 P 06/19/15 57.5 1.48 1.65
CBS 150619P00060000 P 06/19/15 60.0 2.19 2.50
CBS 150619P00062500 P 06/19/15 62.5 3.35 3.50
CBS 150619P00065000 P 06/19/15 65.0 4.55 4.90
CBS 150619P00067500 P 06/19/15 67.5 6.10 6.50
CBS 150619P00070000 P 06/19/15 70.0 8.00 8.45
CBS 150619P00075000 P 06/19/15 75.0 12.25 13.30
CBS 150619P00080000 P 06/19/15 80.0 15.55 19.50
CBS 150619P00085000 P 06/19/15 85.0 21.75 23.35
CBS 150918C00030000 C 09/18/15 30.0 30.75 33.75
CBS 150918C00032500 C 09/18/15 32.5 28.40 32.35
CBS 150918C00035000 C 09/18/15 35.0 25.80 29.80
CBS 150918C00037500 C 09/18/15 37.5 23.35 27.35
CBS 150918C00040000 C 09/18/15 40.0 20.95 23.95
CBS 150918C00042500 C 09/18/15 42.5 18.90 21.45
CBS 150918C00045000 C 09/18/15 45.0 16.35 18.95
CBS 150918C00047500 C 09/18/15 47.5 15.20 17.35
CBS 150918C00050000 C 09/18/15 50.0 13.45 14.15
CBS 150918C00052500 C 09/18/15 52.5 11.40 12.00
CBS 150918C00055000 C 09/18/15 55.0 9.45 10.05
CBS 150918C00057500 C 09/18/15 57.5 7.60 8.20
CBS 150918C00060000 C 09/18/15 60.0 6.00 6.70
CBS 150918C00062500 C 09/18/15 62.5 4.70 5.10
CBS 150918C00065000 C 09/18/15 65.0 3.50 3.90
CBS 150918C00067500 C 09/18/15 67.5 2.59 2.98
CBS 150918C00070000 C 09/18/15 70.0 1.83 2.19
CBS 150918C00075000 C 09/18/15 75.0 0.83 1.09
CBS 150918C00080000 C 09/18/15 80.0 0.33 0.57
CBS 150918C00085000 C 09/18/15 85.0 0.13 0.27
CBS 150918P00030000 P 09/18/15 30.0 0.02 0.13
CBS 150918P00032500 P 09/18/15 32.5 0.06 0.18
CBS 150918P00035000 P 09/18/15 35.0 0.04 0.24
CBS 150918P00037500 P 09/18/15 37.5 0.13 0.31
CBS 150918P00040000 P 09/18/15 40.0 0.19 0.39
CBS 150918P00042500 P 09/18/15 42.5 0.28 0.50
CBS 150918P00045000 P 09/18/15 45.0 0.41 0.67
CBS 150918P00047500 P 09/18/15 47.5 0.60 0.88
CBS 150918P00050000 P 09/18/15 50.0 0.87 1.06
CBS 150918P00052500 P 09/18/15 52.5 1.26 1.49
CBS 150918P00055000 P 09/18/15 55.0 1.78 1.90
CBS 150918P00057500 P 09/18/15 57.5 2.45 2.81
CBS 150918P00060000 P 09/18/15 60.0 3.30 3.70
CBS 150918P00062500 P 09/18/15 62.5 4.40 4.75
CBS 150918P00065000 P 09/18/15 65.0 5.65 6.10
CBS 150918P00067500 P 09/18/15 67.5 7.15 7.65
CBS 150918P00070000 P 09/18/15 70.0 8.90 9.40
CBS 150918P00075000 P 09/18/15 75.0 12.80 13.55
CBS 150918P00080000 P 09/18/15 80.0 16.80 18.25
CBS 150918P00085000 P 09/18/15 85.0 21.80 23.30
CBS 160115C00025000 C 01/15/16 25.0 35.70 39.05
CBS 160115C00027500 C 01/15/16 27.5 33.30 36.50
CBS 160115C00030000 C 01/15/16 30.0 30.75 33.60
CBS 160115C00032500 C 01/15/16 32.5 28.30 31.45
CBS 160115C00035000 C 01/15/16 35.0 25.80 28.65
CBS 160115C00037500 C 01/15/16 37.5 23.50 26.45
CBS 160115C00040000 C 01/15/16 40.0 21.50 23.25
CBS 160115C00042500 C 01/15/16 42.5 19.15 21.75
CBS 160115C00045000 C 01/15/16 45.0 17.00 18.95
CBS 160115C00047500 C 01/15/16 47.5 16.25 16.90
CBS 160115C00050000 C 01/15/16 50.0 14.15 14.85
CBS 160115C00052500 C 01/15/16 52.5 12.20 12.80
CBS 160115C00055000 C 01/15/16 55.0 10.40 11.15
CBS 160115C00057500 C 01/15/16 57.5 8.70 9.35
CBS 160115C00060000 C 01/15/16 60.0 7.25 7.65
CBS 160115C00062500 C 01/15/16 62.5 5.90 6.50
CBS 160115C00065000 C 01/15/16 65.0 4.75 5.10
CBS 160115C00067500 C 01/15/16 67.5 3.75 4.15
CBS 160115C00070000 C 01/15/16 70.0 2.92 3.10
CBS 160115C00072500 C 01/15/16 72.5 2.26 2.56
CBS 160115C00075000 C 01/15/16 75.0 1.74 1.98
CBS 160115C00080000 C 01/15/16 80.0 0.80 1.14
CBS 160115C00085000 C 01/15/16 85.0 0.37 0.66
CBS 160115C00090000 C 01/15/16 90.0 0.15 0.37
CBS 160115C00095000 C 01/15/16 95.0 0.06 0.26
CBS 160115C00100000 C 01/15/16 100.0 0.02 0.14
CBS 160115P00025000 P 01/15/16 25.0 0.00 0.11
CBS 160115P00027500 P 01/15/16 27.5 0.01 0.15
CBS 160115P00030000 P 01/15/16 30.0 0.04 0.22
CBS 160115P00032500 P 01/15/16 32.5 0.08 0.30
CBS 160115P00035000 P 01/15/16 35.0 0.14 0.39
CBS 160115P00037500 P 01/15/16 37.5 0.22 0.36
CBS 160115P00040000 P 01/15/16 40.0 0.36 0.51
CBS 160115P00042500 P 01/15/16 42.5 0.55 0.77
CBS 160115P00045000 P 01/15/16 45.0 0.76 1.01
CBS 160115P00047500 P 01/15/16 47.5 1.07 1.30
CBS 160115P00050000 P 01/15/16 50.0 1.44 1.75
CBS 160115P00052500 P 01/15/16 52.5 2.04 2.48
CBS 160115P00055000 P 01/15/16 55.0 2.69 2.95
CBS 160115P00057500 P 01/15/16 57.5 3.50 3.75
CBS 160115P00060000 P 01/15/16 60.0 4.45 4.75
CBS 160115P00062500 P 01/15/16 62.5 5.60 5.90
CBS 160115P00065000 P 01/15/16 65.0 6.85 7.25
CBS 160115P00067500 P 01/15/16 67.5 8.35 8.75
CBS 160115P00070000 P 01/15/16 70.0 9.95 10.45
CBS 160115P00072500 P 01/15/16 72.5 11.70 12.25
CBS 160115P00075000 P 01/15/16 75.0 13.60 14.20
CBS 160115P00080000 P 01/15/16 80.0 17.75 18.45
CBS 160115P00085000 P 01/15/16 85.0 22.00 23.30
CBS 160115P00090000 P 01/15/16 90.0 26.50 28.30
CBS 160115P00095000 P 01/15/16 95.0 31.50 33.30
CBS 160115P00100000 P 01/15/16 100.0 36.35 38.35
CBS 170120C00027500 C 01/20/17 27.5 33.30 36.45
CBS 170120C00030000 C 01/20/17 30.0 30.90 35.40
CBS 170120C00032500 C 01/20/17 32.5 28.55 33.00
CBS 170120C00035000 C 01/20/17 35.0 26.30 30.80
CBS 170120C00037500 C 01/20/17 37.5 24.05 28.40
CBS 170120C00040000 C 01/20/17 40.0 23.35 24.85
CBS 170120C00042500 C 01/20/17 42.5 21.35 22.70
CBS 170120C00045000 C 01/20/17 45.0 19.40 20.70
CBS 170120C00047500 C 01/20/17 47.5 17.50 18.85
CBS 170120C00050000 C 01/20/17 50.0 15.70 17.00
CBS 170120C00052500 C 01/20/17 52.5 14.00 15.30
CBS 170120C00055000 C 01/20/17 55.0 12.40 13.65
CBS 170120C00057500 C 01/20/17 57.5 10.90 12.20
CBS 170120C00060000 C 01/20/17 60.0 9.50 10.75
CBS 170120C00062500 C 01/20/17 62.5 8.20 9.40
CBS 170120C00065000 C 01/20/17 65.0 7.05 8.20
CBS 170120C00067500 C 01/20/17 67.5 6.00 7.15
CBS 170120C00070000 C 01/20/17 70.0 5.05 6.20
CBS 170120C00075000 C 01/20/17 75.0 3.45 4.65
CBS 170120C00080000 C 01/20/17 80.0 2.36 3.40
CBS 170120C00085000 C 01/20/17 85.0 1.59 2.41
CBS 170120P00027500 P 01/20/17 27.5 0.05 0.60
CBS 170120P00030000 P 01/20/17 30.0 0.14 0.81
CBS 170120P00032500 P 01/20/17 32.5 0.39 1.02
CBS 170120P00035000 P 01/20/17 35.0 0.47 1.25
CBS 170120P00037500 P 01/20/17 37.5 0.71 1.54
CBS 170120P00040000 P 01/20/17 40.0 1.14 1.68
CBS 170120P00042500 P 01/20/17 42.5 1.46 2.14
CBS 170120P00045000 P 01/20/17 45.0 1.98 2.69
CBS 170120P00047500 P 01/20/17 47.5 2.41 3.20
CBS 170120P00050000 P 01/20/17 50.0 3.05 3.75
CBS 170120P00052500 P 01/20/17 52.5 3.85 4.95
CBS 170120P00055000 P 01/20/17 55.0 4.75 5.85
CBS 170120P00057500 P 01/20/17 57.5 5.70 6.80
CBS 170120P00060000 P 01/20/17 60.0 6.70 7.90
CBS 170120P00062500 P 01/20/17 62.5 8.05 9.10
CBS 170120P00065000 P 01/20/17 65.0 9.40 10.05
CBS 170120P00067500 P 01/20/17 67.5 10.80 11.60
CBS 170120P00070000 P 01/20/17 70.0 12.30 13.40
CBS 170120P00075000 P 01/20/17 75.0 15.65 16.80
CBS 170120P00080000 P 01/20/17 80.0 19.40 20.55
CBS 170120P00085000 P 01/20/17 85.0 23.45 24.55

OPRA data is delayed 15 minutes.