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 (2017-02-03)Premium Content

Cbs Corp (CBS)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBS 170331C00055000 C 03/31/17 55.0 10.95 13.80
CBS 170331C00056000 C 03/31/17 56.0 8.60 13.10
CBS 170331C00057000 C 03/31/17 57.0 7.65 12.40
CBS 170331C00057500 C 03/31/17 57.5 7.10 11.70
CBS 170331C00058000 C 03/31/17 58.0 6.50 11.30
CBS 170331C00058500 C 03/31/17 58.5 6.10 10.80
CBS 170331C00059000 C 03/31/17 59.0 5.70 10.40
CBS 170331C00059500 C 03/31/17 59.5 5.10 9.80
CBS 170331C00060000 C 03/31/17 60.0 4.85 9.05
CBS 170331C00060500 C 03/31/17 60.5 4.50 7.50
CBS 170331C00061000 C 03/31/17 61.0 4.05 7.75
CBS 170331C00061500 C 03/31/17 61.5 3.55 7.35
CBS 170331C00062000 C 03/31/17 62.0 2.89 7.10
CBS 170331C00062500 C 03/31/17 62.5 2.57 6.40
CBS 170331C00063000 C 03/31/17 63.0 3.25 5.85
CBS 170331C00063500 C 03/31/17 63.5 1.68 5.40
CBS 170331C00064000 C 03/31/17 64.0 1.10 4.90
CBS 170331C00064500 C 03/31/17 64.5 1.76 3.30
CBS 170331C00065000 C 03/31/17 65.0 1.76 2.42
CBS 170331C00065500 C 03/31/17 65.5 1.50 1.76
CBS 170331C00066000 C 03/31/17 66.0 1.16 1.34
CBS 170331C00066500 C 03/31/17 66.5 0.84 0.98
CBS 170331C00067000 C 03/31/17 67.0 0.53 0.68
CBS 170331C00067500 C 03/31/17 67.5 0.33 0.45
CBS 170331C00068000 C 03/31/17 68.0 0.17 0.34
CBS 170331C00068500 C 03/31/17 68.5 0.10 0.18
CBS 170331C00069000 C 03/31/17 69.0 0.03 0.14
CBS 170331C00069500 C 03/31/17 69.5 0.00 0.06
CBS 170331C00070000 C 03/31/17 70.0 0.00 0.04
CBS 170331C00070500 C 03/31/17 70.5 0.00 0.25
CBS 170331C00071000 C 03/31/17 71.0 0.00 0.24
CBS 170331C00071500 C 03/31/17 71.5 0.00 0.25
CBS 170331C00072000 C 03/31/17 72.0 0.00 1.60
CBS 170331C00072500 C 03/31/17 72.5 0.00 1.40
CBS 170331C00073000 C 03/31/17 73.0 0.00 2.02
CBS 170331C00073500 C 03/31/17 73.5 0.00 2.04
CBS 170331C00074000 C 03/31/17 74.0 0.00 2.04
CBS 170331C00074500 C 03/31/17 74.5 0.00 2.03
CBS 170331C00075000 C 03/31/17 75.0 0.00 0.66
CBS 170331C00075500 C 03/31/17 75.5 0.00 2.03
CBS 170331C00076000 C 03/31/17 76.0 0.00 2.04
CBS 170331C00077000 C 03/31/17 77.0 0.00 2.03
CBS 170331C00080000 C 03/31/17 80.0 0.00 2.13
CBS 170331P00055000 P 03/31/17 55.0 0.00 0.28
CBS 170331P00056000 P 03/31/17 56.0 0.00 2.49
CBS 170331P00057000 P 03/31/17 57.0 0.00 2.49
CBS 170331P00057500 P 03/31/17 57.5 0.00 2.13
CBS 170331P00058000 P 03/31/17 58.0 0.00 2.12
CBS 170331P00058500 P 03/31/17 58.5 0.00 2.20
CBS 170331P00059000 P 03/31/17 59.0 0.00 2.12
CBS 170331P00059500 P 03/31/17 59.5 0.00 2.13
CBS 170331P00060000 P 03/31/17 60.0 0.00 0.57
CBS 170331P00060500 P 03/31/17 60.5 0.00 2.50
CBS 170331P00061000 P 03/31/17 61.0 0.00 3.25
CBS 170331P00061500 P 03/31/17 61.5 0.00 0.04
CBS 170331P00062000 P 03/31/17 62.0 0.00 0.04
CBS 170331P00062500 P 03/31/17 62.5 0.00 0.04
CBS 170331P00063000 P 03/31/17 63.0 0.00 0.13
CBS 170331P00063500 P 03/31/17 63.5 0.00 0.25
CBS 170331P00064000 P 03/31/17 64.0 0.02 0.12
CBS 170331P00064500 P 03/31/17 64.5 0.03 0.13
CBS 170331P00065000 P 03/31/17 65.0 0.07 0.17
CBS 170331P00065500 P 03/31/17 65.5 0.17 0.24
CBS 170331P00066000 P 03/31/17 66.0 0.27 0.39
CBS 170331P00066500 P 03/31/17 66.5 0.23 0.65
CBS 170331P00067000 P 03/31/17 67.0 0.53 0.93
CBS 170331P00067500 P 03/31/17 67.5 0.79 1.05
CBS 170331P00068000 P 03/31/17 68.0 0.89 2.77
CBS 170331P00068500 P 03/31/17 68.5 1.24 1.96
CBS 170331P00069000 P 03/31/17 69.0 1.77 2.43
CBS 170331P00069500 P 03/31/17 69.5 0.76 4.00
CBS 170331P00070000 P 03/31/17 70.0 1.15 4.95
CBS 170331P00070500 P 03/31/17 70.5 1.58 5.50
CBS 170331P00071000 P 03/31/17 71.0 2.13 5.20
CBS 170331P00071500 P 03/31/17 71.5 2.80 6.90
CBS 170331P00072000 P 03/31/17 72.0 2.90 7.40
CBS 170331P00072500 P 03/31/17 72.5 3.20 7.90
CBS 170331P00073000 P 03/31/17 73.0 3.70 8.40
CBS 170331P00073500 P 03/31/17 73.5 4.10 8.90
CBS 170331P00074000 P 03/31/17 74.0 4.80 9.40
CBS 170331P00074500 P 03/31/17 74.5 5.10 9.90
CBS 170331P00075000 P 03/31/17 75.0 5.70 10.40
CBS 170331P00075500 P 03/31/17 75.5 6.10 10.90
CBS 170331P00076000 P 03/31/17 76.0 6.70 11.40
CBS 170331P00077000 P 03/31/17 77.0 7.70 12.35
CBS 170331P00080000 P 03/31/17 80.0 11.10 14.15
CBS 170407C00048000 C 04/07/17 48.0 17.95 19.55
CBS 170407C00049000 C 04/07/17 49.0 15.60 20.15
CBS 170407C00050000 C 04/07/17 50.0 14.60 19.40
CBS 170407C00055000 C 04/07/17 55.0 9.60 14.40
CBS 170407C00059000 C 04/07/17 59.0 6.00 9.05
CBS 170407C00060000 C 04/07/17 60.0 5.05 9.15
CBS 170407C00060500 C 04/07/17 60.5 4.55 8.65
CBS 170407C00061000 C 04/07/17 61.0 3.90 8.15
CBS 170407C00061500 C 04/07/17 61.5 3.45 8.00
CBS 170407C00062000 C 04/07/17 62.0 2.89 7.15
CBS 170407C00062500 C 04/07/17 62.5 2.28 6.85
CBS 170407C00063000 C 04/07/17 63.0 2.45 5.70
CBS 170407C00063500 C 04/07/17 63.5 1.25 5.85
CBS 170407C00064000 C 04/07/17 64.0 2.90 3.55
CBS 170407C00064500 C 04/07/17 64.5 2.49 3.05
CBS 170407C00065000 C 04/07/17 65.0 1.96 2.52
CBS 170407C00065500 C 04/07/17 65.5 1.72 1.98
CBS 170407C00066000 C 04/07/17 66.0 1.41 1.66
CBS 170407C00066500 C 04/07/17 66.5 0.99 1.28
CBS 170407C00067000 C 04/07/17 67.0 0.81 1.06
CBS 170407C00067500 C 04/07/17 67.5 0.60 0.82
CBS 170407C00068000 C 04/07/17 68.0 0.42 0.65
CBS 170407C00068500 C 04/07/17 68.5 0.26 0.43
CBS 170407C00069000 C 04/07/17 69.0 0.16 0.34
CBS 170407C00069500 C 04/07/17 69.5 0.08 0.24
CBS 170407C00070000 C 04/07/17 70.0 0.04 0.18
CBS 170407C00070500 C 04/07/17 70.5 0.02 0.10
CBS 170407C00071000 C 04/07/17 71.0 0.01 0.07
CBS 170407C00071500 C 04/07/17 71.5 0.00 0.25
CBS 170407C00072000 C 04/07/17 72.0 0.00 0.25
CBS 170407C00072500 C 04/07/17 72.5 0.00 0.25
CBS 170407C00073000 C 04/07/17 73.0 0.00 0.25
CBS 170407C00073500 C 04/07/17 73.5 0.00 0.25
CBS 170407C00074000 C 04/07/17 74.0 0.00 0.24
CBS 170407C00074500 C 04/07/17 74.5 0.00 2.13
CBS 170407C00075000 C 04/07/17 75.0 0.00 0.70
CBS 170407C00080000 C 04/07/17 80.0 0.00 2.12
CBS 170407C00085000 C 04/07/17 85.0 0.00 2.11
CBS 170407C00090000 C 04/07/17 90.0 0.00 2.11
CBS 170407P00048000 P 04/07/17 48.0 0.00 2.12
CBS 170407P00049000 P 04/07/17 49.0 0.00 2.11
CBS 170407P00050000 P 04/07/17 50.0 0.00 2.12
CBS 170407P00055000 P 04/07/17 55.0 0.00 2.47
CBS 170407P00059000 P 04/07/17 59.0 0.00 0.25
CBS 170407P00060000 P 04/07/17 60.0 0.00 0.25
CBS 170407P00060500 P 04/07/17 60.5 0.00 0.25
CBS 170407P00061000 P 04/07/17 61.0 0.00 0.06
CBS 170407P00061500 P 04/07/17 61.5 0.00 0.25
CBS 170407P00062000 P 04/07/17 62.0 0.02 0.11
CBS 170407P00062500 P 04/07/17 62.5 0.04 0.13
CBS 170407P00063000 P 04/07/17 63.0 0.06 0.17
CBS 170407P00063500 P 04/07/17 63.5 0.06 0.18
CBS 170407P00064000 P 04/07/17 64.0 0.14 0.22
CBS 170407P00064500 P 04/07/17 64.5 0.16 0.32
CBS 170407P00065000 P 04/07/17 65.0 0.27 0.41
CBS 170407P00065500 P 04/07/17 65.5 0.38 0.53
CBS 170407P00066000 P 04/07/17 66.0 0.49 0.63
CBS 170407P00066500 P 04/07/17 66.5 0.66 0.86
CBS 170407P00067000 P 04/07/17 67.0 0.86 1.11
CBS 170407P00067500 P 04/07/17 67.5 1.14 1.49
CBS 170407P00068000 P 04/07/17 68.0 1.43 1.85
CBS 170407P00068500 P 04/07/17 68.5 1.72 2.12
CBS 170407P00069000 P 04/07/17 69.0 2.02 2.54
CBS 170407P00069500 P 04/07/17 69.5 2.25 2.97
CBS 170407P00070000 P 04/07/17 70.0 0.99 5.45
CBS 170407P00070500 P 04/07/17 70.5 2.13 5.55
CBS 170407P00071000 P 04/07/17 71.0 2.43 5.95
CBS 170407P00071500 P 04/07/17 71.5 2.41 6.45
CBS 170407P00072000 P 04/07/17 72.0 3.25 7.00
CBS 170407P00072500 P 04/07/17 72.5 3.40 7.60
CBS 170407P00073000 P 04/07/17 73.0 4.20 8.05
CBS 170407P00073500 P 04/07/17 73.5 4.40 8.85
CBS 170407P00074000 P 04/07/17 74.0 4.70 9.40
CBS 170407P00074500 P 04/07/17 74.5 5.10 9.90
CBS 170407P00075000 P 04/07/17 75.0 5.70 10.35
CBS 170407P00080000 P 04/07/17 80.0 10.70 15.35
CBS 170407P00085000 P 04/07/17 85.0 15.70 20.35
CBS 170407P00090000 P 04/07/17 90.0 20.90 25.05
CBS 170413C00048000 C 04/13/17 48.0 17.95 19.55
CBS 170413C00049000 C 04/13/17 49.0 15.60 20.15
CBS 170413C00050000 C 04/13/17 50.0 14.60 19.15
CBS 170413C00055000 C 04/13/17 55.0 9.60 14.40
CBS 170413C00055500 C 04/13/17 55.5 9.40 13.95
CBS 170413C00056000 C 04/13/17 56.0 8.90 13.40
CBS 170413C00056500 C 04/13/17 56.5 8.20 12.95
CBS 170413C00057000 C 04/13/17 57.0 7.90 12.15
CBS 170413C00057500 C 04/13/17 57.5 7.40 11.65
CBS 170413C00058000 C 04/13/17 58.0 6.90 11.15
CBS 170413C00058500 C 04/13/17 58.5 6.40 10.35
CBS 170413C00059000 C 04/13/17 59.0 6.05 10.20
CBS 170413C00059500 C 04/13/17 59.5 5.65 9.70
CBS 170413C00060000 C 04/13/17 60.0 4.95 9.20
CBS 170413C00060500 C 04/13/17 60.5 4.55 8.90
CBS 170413C00061000 C 04/13/17 61.0 4.05 7.80
CBS 170413C00061500 C 04/13/17 61.5 3.45 7.75
CBS 170413C00062000 C 04/13/17 62.0 2.98 7.20
CBS 170413C00062500 C 04/13/17 62.5 2.26 6.90
CBS 170413C00063000 C 04/13/17 63.0 1.81 6.30
CBS 170413C00063500 C 04/13/17 63.5 3.35 4.05
CBS 170413C00064000 C 04/13/17 64.0 2.91 3.65
CBS 170413C00064500 C 04/13/17 64.5 2.56 3.15
CBS 170413C00065000 C 04/13/17 65.0 2.32 2.57
CBS 170413C00065500 C 04/13/17 65.5 1.87 2.30
CBS 170413C00066000 C 04/13/17 66.0 1.42 1.90
CBS 170413C00066500 C 04/13/17 66.5 1.16 1.49
CBS 170413C00067000 C 04/13/17 67.0 0.87 1.27
CBS 170413C00067500 C 04/13/17 67.5 0.68 1.00
CBS 170413C00068000 C 04/13/17 68.0 0.55 0.79
CBS 170413C00068500 C 04/13/17 68.5 0.40 0.57
CBS 170413C00069000 C 04/13/17 69.0 0.29 0.45
CBS 170413C00069500 C 04/13/17 69.5 0.16 0.36
CBS 170413C00070000 C 04/13/17 70.0 0.09 0.27
CBS 170413C00070500 C 04/13/17 70.5 0.02 0.25
CBS 170413C00071000 C 04/13/17 71.0 0.00 0.25
CBS 170413C00071500 C 04/13/17 71.5 0.00 0.23
CBS 170413C00072000 C 04/13/17 72.0 0.00 0.25
CBS 170413C00072500 C 04/13/17 72.5 0.00 0.25
CBS 170413C00073000 C 04/13/17 73.0 0.00 0.25
CBS 170413C00073500 C 04/13/17 73.5 0.00 0.25
CBS 170413C00074000 C 04/13/17 74.0 0.00 0.25
CBS 170413C00075000 C 04/13/17 75.0 0.00 0.25
CBS 170413C00080000 C 04/13/17 80.0 0.00 2.12
CBS 170413C00085000 C 04/13/17 85.0 0.00 2.18
CBS 170413C00090000 C 04/13/17 90.0 0.00 2.12
CBS 170413P00048000 P 04/13/17 48.0 0.00 2.11
CBS 170413P00049000 P 04/13/17 49.0 0.00 2.13
CBS 170413P00050000 P 04/13/17 50.0 0.00 2.13
CBS 170413P00055000 P 04/13/17 55.0 0.00 2.13
CBS 170413P00055500 P 04/13/17 55.5 0.00 2.22
CBS 170413P00056000 P 04/13/17 56.0 0.00 2.12
CBS 170413P00056500 P 04/13/17 56.5 0.00 2.12
CBS 170413P00057000 P 04/13/17 57.0 0.00 2.12
CBS 170413P00057500 P 04/13/17 57.5 0.00 2.00
CBS 170413P00058000 P 04/13/17 58.0 0.00 0.25
CBS 170413P00058500 P 04/13/17 58.5 0.00 0.25
CBS 170413P00059000 P 04/13/17 59.0 0.00 0.25
CBS 170413P00059500 P 04/13/17 59.5 0.00 0.25
CBS 170413P00060000 P 04/13/17 60.0 0.00 0.22
CBS 170413P00060500 P 04/13/17 60.5 0.00 0.25
CBS 170413P00061000 P 04/13/17 61.0 0.00 0.25
CBS 170413P00061500 P 04/13/17 61.5 0.00 0.25
CBS 170413P00062000 P 04/13/17 62.0 0.02 0.18
CBS 170413P00062500 P 04/13/17 62.5 0.06 0.18
CBS 170413P00063000 P 04/13/17 63.0 0.11 0.22
CBS 170413P00063500 P 04/13/17 63.5 0.17 0.27
CBS 170413P00064000 P 04/13/17 64.0 0.18 0.34
CBS 170413P00064500 P 04/13/17 64.5 0.29 0.40
CBS 170413P00065000 P 04/13/17 65.0 0.38 0.52
CBS 170413P00065500 P 04/13/17 65.5 0.48 0.64
CBS 170413P00066000 P 04/13/17 66.0 0.63 0.80
CBS 170413P00066500 P 04/13/17 66.5 0.80 0.99
CBS 170413P00067000 P 04/13/17 67.0 1.00 1.27
CBS 170413P00067500 P 04/13/17 67.5 1.29 1.50
CBS 170413P00068000 P 04/13/17 68.0 1.59 1.88
CBS 170413P00068500 P 04/13/17 68.5 1.87 2.25
CBS 170413P00069000 P 04/13/17 69.0 1.98 2.77
CBS 170413P00069500 P 04/13/17 69.5 2.41 3.05
CBS 170413P00070000 P 04/13/17 70.0 2.77 3.60
CBS 170413P00070500 P 04/13/17 70.5 1.50 6.00
CBS 170413P00071000 P 04/13/17 71.0 1.75 6.45
CBS 170413P00071500 P 04/13/17 71.5 2.43 6.95
CBS 170413P00072000 P 04/13/17 72.0 3.30 7.20
CBS 170413P00072500 P 04/13/17 72.5 3.40 7.65
CBS 170413P00073000 P 04/13/17 73.0 3.90 8.15
CBS 170413P00073500 P 04/13/17 73.5 4.40 8.65
CBS 170413P00074000 P 04/13/17 74.0 4.90 9.15
CBS 170413P00075000 P 04/13/17 75.0 5.80 10.35
CBS 170413P00080000 P 04/13/17 80.0 10.70 15.35
CBS 170413P00085000 P 04/13/17 85.0 15.70 20.35
CBS 170413P00090000 P 04/13/17 90.0 20.90 24.90
CBS 170421C00032500 C 04/21/17 32.5 32.55 36.45
CBS 170421C00035000 C 04/21/17 35.0 29.60 34.40
CBS 170421C00037500 C 04/21/17 37.5 27.15 31.95
CBS 170421C00040000 C 04/21/17 40.0 24.60 29.40
CBS 170421C00042500 C 04/21/17 42.5 22.20 27.00
CBS 170421C00045000 C 04/21/17 45.0 19.65 24.40
CBS 170421C00047500 C 04/21/17 47.5 17.15 21.95
CBS 170421C00050000 C 04/21/17 50.0 14.70 19.40
CBS 170421C00055000 C 04/21/17 55.0 9.75 14.40
CBS 170421C00056000 C 04/21/17 56.0 8.80 13.25
CBS 170421C00057000 C 04/21/17 57.0 8.10 11.90
CBS 170421C00057500 C 04/21/17 57.5 7.45 11.70
CBS 170421C00058000 C 04/21/17 58.0 7.05 10.95
CBS 170421C00058500 C 04/21/17 58.5 6.55 9.85
CBS 170421C00059000 C 04/21/17 59.0 6.95 9.95
CBS 170421C00059500 C 04/21/17 59.5 6.45 9.45
CBS 170421C00060000 C 04/21/17 60.0 6.00 8.50
CBS 170421C00060500 C 04/21/17 60.5 4.65 8.30
CBS 170421C00061000 C 04/21/17 61.0 5.45 7.95
CBS 170421C00061500 C 04/21/17 61.5 4.55 7.55
CBS 170421C00062000 C 04/21/17 62.0 3.15 6.35
CBS 170421C00062500 C 04/21/17 62.5 4.30 5.05
CBS 170421C00063000 C 04/21/17 63.0 3.90 4.55
CBS 170421C00063500 C 04/21/17 63.5 3.45 4.10
CBS 170421C00064000 C 04/21/17 64.0 3.05 3.65
CBS 170421C00064500 C 04/21/17 64.5 2.66 3.10
CBS 170421C00065000 C 04/21/17 65.0 2.48 2.78
CBS 170421C00065500 C 04/21/17 65.5 2.06 2.39
CBS 170421C00066000 C 04/21/17 66.0 1.71 1.98
CBS 170421C00066500 C 04/21/17 66.5 1.47 1.70
CBS 170421C00067000 C 04/21/17 67.0 1.18 1.42
CBS 170421C00067500 C 04/21/17 67.5 1.02 1.20
CBS 170421C00068000 C 04/21/17 68.0 0.75 0.93
CBS 170421C00068500 C 04/21/17 68.5 0.56 0.75
CBS 170421C00069000 C 04/21/17 69.0 0.42 0.60
CBS 170421C00069500 C 04/21/17 69.5 0.33 0.46
CBS 170421C00070000 C 04/21/17 70.0 0.27 0.36
CBS 170421C00070500 C 04/21/17 70.5 0.13 0.28
CBS 170421C00071000 C 04/21/17 71.0 0.08 0.22
CBS 170421C00071500 C 04/21/17 71.5 0.04 0.17
CBS 170421C00072000 C 04/21/17 72.0 0.05 0.13
CBS 170421C00072500 C 04/21/17 72.5 0.02 0.09
CBS 170421C00073000 C 04/21/17 73.0 0.01 0.07
CBS 170421C00073500 C 04/21/17 73.5 0.01 0.10
CBS 170421C00074000 C 04/21/17 74.0 0.00 0.25
CBS 170421C00074500 C 04/21/17 74.5 0.00 0.25
CBS 170421C00075000 C 04/21/17 75.0 0.00 0.25
CBS 170421C00075500 C 04/21/17 75.5 0.00 0.25
CBS 170421C00076000 C 04/21/17 76.0 0.00 0.25
CBS 170421C00077000 C 04/21/17 77.0 0.00 0.36
CBS 170421C00077500 C 04/21/17 77.5 0.00 1.61
CBS 170421C00080000 C 04/21/17 80.0 0.00 2.03
CBS 170421C00085000 C 04/21/17 85.0 0.00 2.13
CBS 170421C00090000 C 04/21/17 90.0 0.00 2.13
CBS 170421C00095000 C 04/21/17 95.0 0.00 2.13
CBS 170421P00032500 P 04/21/17 32.5 0.00 2.12
CBS 170421P00035000 P 04/21/17 35.0 0.00 2.11
CBS 170421P00037500 P 04/21/17 37.5 0.00 2.48
CBS 170421P00040000 P 04/21/17 40.0 0.00 2.13
CBS 170421P00042500 P 04/21/17 42.5 0.00 2.12
CBS 170421P00045000 P 04/21/17 45.0 0.00 2.12
CBS 170421P00047500 P 04/21/17 47.5 0.00 2.10
CBS 170421P00050000 P 04/21/17 50.0 0.00 2.12
CBS 170421P00055000 P 04/21/17 55.0 0.00 0.36
CBS 170421P00056000 P 04/21/17 56.0 0.00 0.39
CBS 170421P00057000 P 04/21/17 57.0 0.02 0.08
CBS 170421P00057500 P 04/21/17 57.5 0.02 0.09
CBS 170421P00058000 P 04/21/17 58.0 0.02 0.10
CBS 170421P00058500 P 04/21/17 58.5 0.02 0.09
CBS 170421P00059000 P 04/21/17 59.0 0.03 0.11
CBS 170421P00059500 P 04/21/17 59.5 0.04 0.12
CBS 170421P00060000 P 04/21/17 60.0 0.05 0.13
CBS 170421P00060500 P 04/21/17 60.5 0.05 0.15
CBS 170421P00061000 P 04/21/17 61.0 0.01 0.16
CBS 170421P00061500 P 04/21/17 61.5 0.04 0.20
CBS 170421P00062000 P 04/21/17 62.0 0.10 0.23
CBS 170421P00062500 P 04/21/17 62.5 0.09 0.26
CBS 170421P00063000 P 04/21/17 63.0 0.15 0.30
CBS 170421P00063500 P 04/21/17 63.5 0.23 0.36
CBS 170421P00064000 P 04/21/17 64.0 0.30 0.43
CBS 170421P00064500 P 04/21/17 64.5 0.41 0.53
CBS 170421P00065000 P 04/21/17 65.0 0.54 0.72
CBS 170421P00065500 P 04/21/17 65.5 0.64 0.77
CBS 170421P00066000 P 04/21/17 66.0 0.79 0.97
CBS 170421P00066500 P 04/21/17 66.5 0.97 1.16
CBS 170421P00067000 P 04/21/17 67.0 1.20 1.41
CBS 170421P00067500 P 04/21/17 67.5 1.52 1.68
CBS 170421P00068000 P 04/21/17 68.0 1.75 1.94
CBS 170421P00068500 P 04/21/17 68.5 1.94 2.38
CBS 170421P00069000 P 04/21/17 69.0 2.38 2.75
CBS 170421P00069500 P 04/21/17 69.5 2.58 3.15
CBS 170421P00070000 P 04/21/17 70.0 3.00 3.60
CBS 170421P00070500 P 04/21/17 70.5 3.40 4.05
CBS 170421P00071000 P 04/21/17 71.0 3.80 4.50
CBS 170421P00071500 P 04/21/17 71.5 2.70 6.50
CBS 170421P00072000 P 04/21/17 72.0 3.35 6.95
CBS 170421P00072500 P 04/21/17 72.5 3.50 7.70
CBS 170421P00073000 P 04/21/17 73.0 4.15 7.15
CBS 170421P00073500 P 04/21/17 73.5 4.65 8.65
CBS 170421P00074000 P 04/21/17 74.0 5.15 9.00
CBS 170421P00074500 P 04/21/17 74.5 5.65 9.45
CBS 170421P00075000 P 04/21/17 75.0 5.70 10.40
CBS 170421P00075500 P 04/21/17 75.5 6.45 10.65
CBS 170421P00076000 P 04/21/17 76.0 6.80 11.40
CBS 170421P00077000 P 04/21/17 77.0 7.80 12.40
CBS 170421P00077500 P 04/21/17 77.5 8.30 12.95
CBS 170421P00080000 P 04/21/17 80.0 10.75 15.40
CBS 170421P00085000 P 04/21/17 85.0 15.75 20.40
CBS 170421P00090000 P 04/21/17 90.0 20.75 25.40
CBS 170421P00095000 P 04/21/17 95.0 25.90 30.05
CBS 170428C00048000 C 04/28/17 48.0 17.05 21.00
CBS 170428C00049000 C 04/28/17 49.0 15.60 20.35
CBS 170428C00050000 C 04/28/17 50.0 14.60 19.35
CBS 170428C00055000 C 04/28/17 55.0 10.00 14.40
CBS 170428C00056000 C 04/28/17 56.0 9.05 13.40
CBS 170428C00056500 C 04/28/17 56.5 8.40 12.75
CBS 170428C00057000 C 04/28/17 57.0 8.10 11.95
CBS 170428C00057500 C 04/28/17 57.5 7.70 11.40
CBS 170428C00058000 C 04/28/17 58.0 7.10 10.95
CBS 170428C00058500 C 04/28/17 58.5 6.60 10.90
CBS 170428C00059000 C 04/28/17 59.0 6.15 10.00
CBS 170428C00059500 C 04/28/17 59.5 5.70 9.95
CBS 170428C00060000 C 04/28/17 60.0 5.45 9.00
CBS 170428C00060500 C 04/28/17 60.5 4.75 8.55
CBS 170428C00061000 C 04/28/17 61.0 4.45 8.10
CBS 170428C00061500 C 04/28/17 61.5 3.55 8.00
CBS 170428C00062000 C 04/28/17 62.0 4.90 5.60
CBS 170428C00062500 C 04/28/17 62.5 4.45 5.25
CBS 170428C00063000 C 04/28/17 63.0 4.05 4.75
CBS 170428C00063500 C 04/28/17 63.5 3.60 4.35
CBS 170428C00064000 C 04/28/17 64.0 3.20 3.95
CBS 170428C00064500 C 04/28/17 64.5 2.92 3.50
CBS 170428C00065000 C 04/28/17 65.0 2.60 3.10
CBS 170428C00065500 C 04/28/17 65.5 2.25 2.59
CBS 170428C00066000 C 04/28/17 66.0 1.88 2.21
CBS 170428C00066500 C 04/28/17 66.5 1.60 1.91
CBS 170428C00067000 C 04/28/17 67.0 1.36 1.64
CBS 170428C00067500 C 04/28/17 67.5 1.00 1.39
CBS 170428C00068000 C 04/28/17 68.0 0.88 1.11
CBS 170428C00068500 C 04/28/17 68.5 0.73 0.95
CBS 170428C00069000 C 04/28/17 69.0 0.58 0.79
CBS 170428C00069500 C 04/28/17 69.5 0.43 0.65
CBS 170428C00070000 C 04/28/17 70.0 0.28 0.52
CBS 170428C00070500 C 04/28/17 70.5 0.19 0.42
CBS 170428C00071000 C 04/28/17 71.0 0.11 0.37
CBS 170428C00071500 C 04/28/17 71.5 0.09 0.30
CBS 170428C00072000 C 04/28/17 72.0 0.04 0.25
CBS 170428C00072500 C 04/28/17 72.5 0.02 0.25
CBS 170428C00073000 C 04/28/17 73.0 0.00 0.25
CBS 170428C00073500 C 04/28/17 73.5 0.00 0.25
CBS 170428C00074000 C 04/28/17 74.0 0.00 0.25
CBS 170428C00074500 C 04/28/17 74.5 0.00 0.25
CBS 170428C00075000 C 04/28/17 75.0 0.00 0.25
CBS 170428C00075500 C 04/28/17 75.5 0.00 0.25
CBS 170428C00076000 C 04/28/17 76.0 0.00 0.25
CBS 170428C00077000 C 04/28/17 77.0 0.00 0.25
CBS 170428C00080000 C 04/28/17 80.0 0.00 0.48
CBS 170428C00085000 C 04/28/17 85.0 0.00 0.50
CBS 170428C00090000 C 04/28/17 90.0 0.00 0.49
CBS 170428P00048000 P 04/28/17 48.0 0.00 0.48
CBS 170428P00049000 P 04/28/17 49.0 0.00 0.50
CBS 170428P00050000 P 04/28/17 50.0 0.00 0.49
CBS 170428P00055000 P 04/28/17 55.0 0.00 0.25
CBS 170428P00056000 P 04/28/17 56.0 0.00 0.25
CBS 170428P00056500 P 04/28/17 56.5 0.00 0.25
CBS 170428P00057000 P 04/28/17 57.0 0.00 0.25
CBS 170428P00057500 P 04/28/17 57.5 0.00 0.25
CBS 170428P00058000 P 04/28/17 58.0 0.00 0.25
CBS 170428P00058500 P 04/28/17 58.5 0.00 0.25
CBS 170428P00059000 P 04/28/17 59.0 0.00 0.25
CBS 170428P00059500 P 04/28/17 59.5 0.00 0.25
CBS 170428P00060000 P 04/28/17 60.0 0.07 0.20
CBS 170428P00060500 P 04/28/17 60.5 0.04 0.25
CBS 170428P00061000 P 04/28/17 61.0 0.07 0.25
CBS 170428P00061500 P 04/28/17 61.5 0.10 0.29
CBS 170428P00062000 P 04/28/17 62.0 0.18 0.31
CBS 170428P00062500 P 04/28/17 62.5 0.20 0.39
CBS 170428P00063000 P 04/28/17 63.0 0.26 0.46
CBS 170428P00063500 P 04/28/17 63.5 0.36 0.49
CBS 170428P00064000 P 04/28/17 64.0 0.44 0.61
CBS 170428P00064500 P 04/28/17 64.5 0.53 0.72
CBS 170428P00065000 P 04/28/17 65.0 0.64 0.81
CBS 170428P00065500 P 04/28/17 65.5 0.79 0.96
CBS 170428P00066000 P 04/28/17 66.0 0.95 1.15
CBS 170428P00066500 P 04/28/17 66.5 1.14 1.36
CBS 170428P00067000 P 04/28/17 67.0 1.36 1.59
CBS 170428P00067500 P 04/28/17 67.5 1.62 1.85
CBS 170428P00068000 P 04/28/17 68.0 1.89 2.16
CBS 170428P00068500 P 04/28/17 68.5 2.21 2.60
CBS 170428P00069000 P 04/28/17 69.0 2.47 2.92
CBS 170428P00069500 P 04/28/17 69.5 2.64 3.30
CBS 170428P00070000 P 04/28/17 70.0 3.00 3.70
CBS 170428P00070500 P 04/28/17 70.5 3.45 4.15
CBS 170428P00071000 P 04/28/17 71.0 3.85 4.55
CBS 170428P00071500 P 04/28/17 71.5 4.25 5.00
CBS 170428P00072000 P 04/28/17 72.0 3.20 7.05
CBS 170428P00072500 P 04/28/17 72.5 3.70 7.50
CBS 170428P00073000 P 04/28/17 73.0 4.00 8.00
CBS 170428P00073500 P 04/28/17 73.5 4.45 8.30
CBS 170428P00074000 P 04/28/17 74.0 5.20 8.80
CBS 170428P00074500 P 04/28/17 74.5 6.00 9.45
CBS 170428P00075000 P 04/28/17 75.0 6.20 10.00
CBS 170428P00075500 P 04/28/17 75.5 6.55 10.45
CBS 170428P00076000 P 04/28/17 76.0 7.15 11.15
CBS 170428P00077000 P 04/28/17 77.0 8.00 12.15
CBS 170428P00080000 P 04/28/17 80.0 10.70 15.45
CBS 170428P00085000 P 04/28/17 85.0 15.70 20.45
CBS 170428P00090000 P 04/28/17 90.0 21.10 25.00
CBS 170505C00048000 C 05/05/17 48.0 17.15 21.10
CBS 170505C00049000 C 05/05/17 49.0 15.90 20.20
CBS 170505C00050000 C 05/05/17 50.0 14.95 19.30
CBS 170505C00055000 C 05/05/17 55.0 9.95 14.40
CBS 170505C00057500 C 05/05/17 57.5 7.90 11.90
CBS 170505C00058000 C 05/05/17 58.0 7.40 11.10
CBS 170505C00058500 C 05/05/17 58.5 6.60 10.95
CBS 170505C00059000 C 05/05/17 59.0 6.30 10.45
CBS 170505C00059500 C 05/05/17 59.5 5.95 9.70
CBS 170505C00060000 C 05/05/17 60.0 6.75 7.75
CBS 170505C00060500 C 05/05/17 60.5 6.50 7.25
CBS 170505C00061000 C 05/05/17 61.0 6.05 6.80
CBS 170505C00061500 C 05/05/17 61.5 5.65 6.30
CBS 170505C00062000 C 05/05/17 62.0 5.20 5.90
CBS 170505C00062500 C 05/05/17 62.5 4.80 5.55
CBS 170505C00063000 C 05/05/17 63.0 4.40 5.05
CBS 170505C00063500 C 05/05/17 63.5 4.00 4.60
CBS 170505C00064000 C 05/05/17 64.0 3.65 4.35
CBS 170505C00064500 C 05/05/17 64.5 3.30 3.95
CBS 170505C00065000 C 05/05/17 65.0 3.00 3.50
CBS 170505C00065500 C 05/05/17 65.5 2.70 3.10
CBS 170505C00066000 C 05/05/17 66.0 2.37 2.75
CBS 170505C00066500 C 05/05/17 66.5 2.07 2.46
CBS 170505C00067000 C 05/05/17 67.0 1.85 2.19
CBS 170505C00067500 C 05/05/17 67.5 1.55 1.94
CBS 170505C00068000 C 05/05/17 68.0 1.33 1.72
CBS 170505C00068500 C 05/05/17 68.5 1.18 1.51
CBS 170505C00069000 C 05/05/17 69.0 1.00 1.28
CBS 170505C00069500 C 05/05/17 69.5 0.84 1.11
CBS 170505C00070000 C 05/05/17 70.0 0.70 0.99
CBS 170505C00070500 C 05/05/17 70.5 0.58 0.82
CBS 170505C00071000 C 05/05/17 71.0 0.48 0.69
CBS 170505C00071500 C 05/05/17 71.5 0.39 0.63
CBS 170505C00072000 C 05/05/17 72.0 0.31 0.49
CBS 170505C00072500 C 05/05/17 72.5 0.22 0.43
CBS 170505C00073000 C 05/05/17 73.0 0.17 0.38
CBS 170505C00073500 C 05/05/17 73.5 0.11 0.35
CBS 170505C00074000 C 05/05/17 74.0 0.08 0.30
CBS 170505C00074500 C 05/05/17 74.5 0.04 0.27
CBS 170505C00075000 C 05/05/17 75.0 0.02 0.25
CBS 170505C00076000 C 05/05/17 76.0 0.00 0.25
CBS 170505C00077000 C 05/05/17 77.0 0.00 0.25
CBS 170505C00078000 C 05/05/17 78.0 0.00 0.25
CBS 170505C00080000 C 05/05/17 80.0 0.00 0.25
CBS 170505C00085000 C 05/05/17 85.0 0.00 2.12
CBS 170505C00090000 C 05/05/17 90.0 0.00 2.11
CBS 170505P00048000 P 05/05/17 48.0 0.00 2.12
CBS 170505P00049000 P 05/05/17 49.0 0.00 2.12
CBS 170505P00050000 P 05/05/17 50.0 0.00 0.25
CBS 170505P00055000 P 05/05/17 55.0 0.00 0.25
CBS 170505P00057500 P 05/05/17 57.5 0.06 0.24
CBS 170505P00058000 P 05/05/17 58.0 0.08 0.28
CBS 170505P00058500 P 05/05/17 58.5 0.09 0.28
CBS 170505P00059000 P 05/05/17 59.0 0.11 0.33
CBS 170505P00059500 P 05/05/17 59.5 0.13 0.37
CBS 170505P00060000 P 05/05/17 60.0 0.17 0.43
CBS 170505P00060500 P 05/05/17 60.5 0.21 0.47
CBS 170505P00061000 P 05/05/17 61.0 0.26 0.53
CBS 170505P00061500 P 05/05/17 61.5 0.32 0.59
CBS 170505P00062000 P 05/05/17 62.0 0.42 0.67
CBS 170505P00062500 P 05/05/17 62.5 0.49 0.76
CBS 170505P00063000 P 05/05/17 63.0 0.58 0.81
CBS 170505P00063500 P 05/05/17 63.5 0.68 0.92
CBS 170505P00064000 P 05/05/17 64.0 0.79 1.05
CBS 170505P00064500 P 05/05/17 64.5 0.92 1.19
CBS 170505P00065000 P 05/05/17 65.0 1.04 1.34
CBS 170505P00065500 P 05/05/17 65.5 1.22 1.51
CBS 170505P00066000 P 05/05/17 66.0 1.40 1.69
CBS 170505P00066500 P 05/05/17 66.5 1.59 1.89
CBS 170505P00067000 P 05/05/17 67.0 1.83 2.12
CBS 170505P00067500 P 05/05/17 67.5 2.03 2.36
CBS 170505P00068000 P 05/05/17 68.0 2.32 2.66
CBS 170505P00068500 P 05/05/17 68.5 2.59 3.05
CBS 170505P00069000 P 05/05/17 69.0 2.87 3.40
CBS 170505P00069500 P 05/05/17 69.5 3.10 3.75
CBS 170505P00070000 P 05/05/17 70.0 3.50 4.10
CBS 170505P00070500 P 05/05/17 70.5 3.85 4.45
CBS 170505P00071000 P 05/05/17 71.0 4.10 4.85
CBS 170505P00071500 P 05/05/17 71.5 4.60 5.20
CBS 170505P00072000 P 05/05/17 72.0 4.95 5.70
CBS 170505P00072500 P 05/05/17 72.5 5.40 6.15
CBS 170505P00073000 P 05/05/17 73.0 5.80 6.60
CBS 170505P00073500 P 05/05/17 73.5 6.10 8.70
CBS 170505P00074000 P 05/05/17 74.0 5.75 9.00
CBS 170505P00074500 P 05/05/17 74.5 5.75 9.40
CBS 170505P00075000 P 05/05/17 75.0 6.25 10.00
CBS 170505P00076000 P 05/05/17 76.0 7.20 10.95
CBS 170505P00077000 P 05/05/17 77.0 8.30 12.20
CBS 170505P00078000 P 05/05/17 78.0 8.95 13.20
CBS 170505P00080000 P 05/05/17 80.0 11.00 15.20
CBS 170505P00085000 P 05/05/17 85.0 16.00 20.20
CBS 170505P00090000 P 05/05/17 90.0 21.10 24.95
CBS 170519C00047500 C 05/19/17 47.5 18.30 21.50
CBS 170519C00050000 C 05/19/17 50.0 15.15 19.40
CBS 170519C00055000 C 05/19/17 55.0 10.20 14.05
CBS 170519C00057500 C 05/19/17 57.5 7.80 11.80
CBS 170519C00060000 C 05/19/17 60.0 7.10 7.75
CBS 170519C00062500 C 05/19/17 62.5 5.00 5.50
CBS 170519C00065000 C 05/19/17 65.0 3.25 3.70
CBS 170519C00067500 C 05/19/17 67.5 1.91 2.18
CBS 170519C00070000 C 05/19/17 70.0 0.99 1.15
CBS 170519C00072500 C 05/19/17 72.5 0.38 0.58
CBS 170519C00075000 C 05/19/17 75.0 0.09 0.27
CBS 170519C00080000 C 05/19/17 80.0 0.00 0.11
CBS 170519C00085000 C 05/19/17 85.0 0.00 0.15
CBS 170519C00090000 C 05/19/17 90.0 0.00 0.50
CBS 170519C00095000 C 05/19/17 95.0 0.00 0.26
CBS 170519P00047500 P 05/19/17 47.5 0.00 0.20
CBS 170519P00050000 P 05/19/17 50.0 0.00 0.25
CBS 170519P00055000 P 05/19/17 55.0 0.03 0.19
CBS 170519P00057500 P 05/19/17 57.5 0.11 0.32
CBS 170519P00060000 P 05/19/17 60.0 0.28 0.51
CBS 170519P00062500 P 05/19/17 62.5 0.67 0.89
CBS 170519P00065000 P 05/19/17 65.0 1.28 1.54
CBS 170519P00067500 P 05/19/17 67.5 2.30 2.61
CBS 170519P00070000 P 05/19/17 70.0 3.75 4.15
CBS 170519P00072500 P 05/19/17 72.5 5.65 6.10
CBS 170519P00075000 P 05/19/17 75.0 6.25 9.75
CBS 170519P00080000 P 05/19/17 80.0 11.00 15.15
CBS 170519P00085000 P 05/19/17 85.0 15.80 20.40
CBS 170519P00090000 P 05/19/17 90.0 20.80 25.40
CBS 170519P00095000 P 05/19/17 95.0 26.15 29.60
CBS 170616C00030000 C 06/16/17 30.0 35.15 39.05
CBS 170616C00032500 C 06/16/17 32.5 32.15 36.95
CBS 170616C00035000 C 06/16/17 35.0 29.70 34.40
CBS 170616C00037500 C 06/16/17 37.5 27.15 31.95
CBS 170616C00040000 C 06/16/17 40.0 24.70 29.40
CBS 170616C00042500 C 06/16/17 42.5 22.25 27.00
CBS 170616C00045000 C 06/16/17 45.0 20.15 24.20
CBS 170616C00047500 C 06/16/17 47.5 17.55 21.70
CBS 170616C00050000 C 06/16/17 50.0 15.25 19.00
CBS 170616C00052500 C 06/16/17 52.5 12.95 16.10
CBS 170616C00055000 C 06/16/17 55.0 11.45 12.75
CBS 170616C00057500 C 06/16/17 57.5 9.55 10.25
CBS 170616C00060000 C 06/16/17 60.0 7.30 7.85
CBS 170616C00062500 C 06/16/17 62.5 5.30 5.80
CBS 170616C00065000 C 06/16/17 65.0 3.55 4.00
CBS 170616C00067500 C 06/16/17 67.5 2.25 2.53
CBS 170616C00070000 C 06/16/17 70.0 1.25 1.48
CBS 170616C00072500 C 06/16/17 72.5 0.57 0.82
CBS 170616C00075000 C 06/16/17 75.0 0.27 0.47
CBS 170616C00077500 C 06/16/17 77.5 0.03 0.23
CBS 170616C00080000 C 06/16/17 80.0 0.02 0.12
CBS 170616P00030000 P 06/16/17 30.0 0.00 0.35
CBS 170616P00032500 P 06/16/17 32.5 0.00 0.35
CBS 170616P00035000 P 06/16/17 35.0 0.00 0.86
CBS 170616P00037500 P 06/16/17 37.5 0.00 0.36
CBS 170616P00040000 P 06/16/17 40.0 0.00 0.27
CBS 170616P00042500 P 06/16/17 42.5 0.00 0.29
CBS 170616P00045000 P 06/16/17 45.0 0.00 0.14
CBS 170616P00047500 P 06/16/17 47.5 0.02 0.10
CBS 170616P00050000 P 06/16/17 50.0 0.02 0.15
CBS 170616P00052500 P 06/16/17 52.5 0.06 0.22
CBS 170616P00055000 P 06/16/17 55.0 0.14 0.41
CBS 170616P00057500 P 06/16/17 57.5 0.36 0.51
CBS 170616P00060000 P 06/16/17 60.0 0.49 0.76
CBS 170616P00062500 P 06/16/17 62.5 1.08 1.22
CBS 170616P00065000 P 06/16/17 65.0 1.82 2.00
CBS 170616P00067500 P 06/16/17 67.5 2.81 3.20
CBS 170616P00070000 P 06/16/17 70.0 4.20 4.65
CBS 170616P00072500 P 06/16/17 72.5 6.00 6.50
CBS 170616P00075000 P 06/16/17 75.0 8.10 8.80
CBS 170616P00077500 P 06/16/17 77.5 8.85 11.60
CBS 170616P00080000 P 06/16/17 80.0 11.45 14.75
CBS 170721C00032500 C 07/21/17 32.5 33.35 36.45
CBS 170721C00035000 C 07/21/17 35.0 29.70 34.20
CBS 170721C00037500 C 07/21/17 37.5 27.10 31.90
CBS 170721C00040000 C 07/21/17 40.0 24.70 29.40
CBS 170721C00042500 C 07/21/17 42.5 22.25 27.00
CBS 170721C00045000 C 07/21/17 45.0 19.85 24.40
CBS 170721C00047500 C 07/21/17 47.5 17.35 22.00
CBS 170721C00050000 C 07/21/17 50.0 14.85 19.40
CBS 170721C00055000 C 07/21/17 55.0 11.25 14.00
CBS 170721C00057500 C 07/21/17 57.5 9.70 10.50
CBS 170721C00060000 C 07/21/17 60.0 7.60 8.20
CBS 170721C00062500 C 07/21/17 62.5 5.65 6.25
CBS 170721C00065000 C 07/21/17 65.0 4.00 4.55
CBS 170721C00067500 C 07/21/17 67.5 2.77 3.10
CBS 170721C00070000 C 07/21/17 70.0 1.69 2.00
CBS 170721C00072500 C 07/21/17 72.5 0.94 1.22
CBS 170721C00075000 C 07/21/17 75.0 0.44 0.78
CBS 170721C00077500 C 07/21/17 77.5 0.14 0.52
CBS 170721C00080000 C 07/21/17 80.0 0.03 0.25
CBS 170721C00085000 C 07/21/17 85.0 0.00 0.16
CBS 170721C00090000 C 07/21/17 90.0 0.00 0.10
CBS 170721P00032500 P 07/21/17 32.5 0.00 0.35
CBS 170721P00035000 P 07/21/17 35.0 0.00 0.50
CBS 170721P00037500 P 07/21/17 37.5 0.00 0.50
CBS 170721P00040000 P 07/21/17 40.0 0.00 0.50
CBS 170721P00042500 P 07/21/17 42.5 0.00 0.18
CBS 170721P00045000 P 07/21/17 45.0 0.03 0.11
CBS 170721P00047500 P 07/21/17 47.5 0.04 0.16
CBS 170721P00050000 P 07/21/17 50.0 0.05 0.22
CBS 170721P00055000 P 07/21/17 55.0 0.21 0.57
CBS 170721P00057500 P 07/21/17 57.5 0.42 0.77
CBS 170721P00060000 P 07/21/17 60.0 0.88 1.06
CBS 170721P00062500 P 07/21/17 62.5 1.37 1.62
CBS 170721P00065000 P 07/21/17 65.0 2.16 2.43
CBS 170721P00067500 P 07/21/17 67.5 3.20 3.65
CBS 170721P00070000 P 07/21/17 70.0 4.55 5.05
CBS 170721P00072500 P 07/21/17 72.5 6.30 6.80
CBS 170721P00075000 P 07/21/17 75.0 8.25 9.00
CBS 170721P00077500 P 07/21/17 77.5 9.35 11.90
CBS 170721P00080000 P 07/21/17 80.0 10.90 15.30
CBS 170721P00085000 P 07/21/17 85.0 15.90 20.40
CBS 170721P00090000 P 07/21/17 90.0 21.20 24.10
CBS 170818C00032500 C 08/18/17 32.5 32.75 36.35
CBS 170818C00035000 C 08/18/17 35.0 29.70 34.40
CBS 170818C00037500 C 08/18/17 37.5 27.20 32.00
CBS 170818C00040000 C 08/18/17 40.0 24.70 29.40
CBS 170818C00042500 C 08/18/17 42.5 22.50 26.70
CBS 170818C00045000 C 08/18/17 45.0 19.85 24.50
CBS 170818C00047500 C 08/18/17 47.5 17.45 22.00
CBS 170818C00050000 C 08/18/17 50.0 15.05 19.70
CBS 170818C00055000 C 08/18/17 55.0 12.20 13.15
CBS 170818C00057500 C 08/18/17 57.5 10.00 10.90
CBS 170818C00060000 C 08/18/17 60.0 7.95 8.50
CBS 170818C00062500 C 08/18/17 62.5 6.10 6.65
CBS 170818C00065000 C 08/18/17 65.0 4.50 5.05
CBS 170818C00067500 C 08/18/17 67.5 3.30 3.65
CBS 170818C00070000 C 08/18/17 70.0 2.19 2.51
CBS 170818C00072500 C 08/18/17 72.5 1.36 1.67
CBS 170818C00075000 C 08/18/17 75.0 0.79 1.05
CBS 170818C00077500 C 08/18/17 77.5 0.33 0.77
CBS 170818C00080000 C 08/18/17 80.0 0.10 0.54
CBS 170818C00085000 C 08/18/17 85.0 0.00 0.27
CBS 170818C00090000 C 08/18/17 90.0 0.00 0.14
CBS 170818P00032500 P 08/18/17 32.5 0.00 0.50
CBS 170818P00035000 P 08/18/17 35.0 0.00 0.50
CBS 170818P00037500 P 08/18/17 37.5 0.00 0.50
CBS 170818P00040000 P 08/18/17 40.0 0.00 0.21
CBS 170818P00042500 P 08/18/17 42.5 0.00 0.28
CBS 170818P00045000 P 08/18/17 45.0 0.00 0.34
CBS 170818P00047500 P 08/18/17 47.5 0.03 0.42
CBS 170818P00050000 P 08/18/17 50.0 0.10 0.51
CBS 170818P00055000 P 08/18/17 55.0 0.41 0.86
CBS 170818P00057500 P 08/18/17 57.5 0.72 1.04
CBS 170818P00060000 P 08/18/17 60.0 1.16 1.44
CBS 170818P00062500 P 08/18/17 62.5 1.78 2.09
CBS 170818P00065000 P 08/18/17 65.0 2.58 2.94
CBS 170818P00067500 P 08/18/17 67.5 3.75 4.10
CBS 170818P00070000 P 08/18/17 70.0 4.95 5.50
CBS 170818P00072500 P 08/18/17 72.5 6.70 7.20
CBS 170818P00075000 P 08/18/17 75.0 8.55 9.10
CBS 170818P00077500 P 08/18/17 77.5 10.55 11.50
CBS 170818P00080000 P 08/18/17 80.0 12.55 14.35
CBS 170818P00085000 P 08/18/17 85.0 15.90 20.50
CBS 170818P00090000 P 08/18/17 90.0 21.20 24.90
CBS 170915C00032500 C 09/15/17 32.5 33.35 35.65
CBS 170915C00035000 C 09/15/17 35.0 29.70 34.40
CBS 170915C00037500 C 09/15/17 37.5 27.20 32.00
CBS 170915C00040000 C 09/15/17 40.0 24.70 29.40
CBS 170915C00042500 C 09/15/17 42.5 22.30 27.00
CBS 170915C00045000 C 09/15/17 45.0 19.85 24.35
CBS 170915C00047500 C 09/15/17 47.5 17.50 22.20
CBS 170915C00050000 C 09/15/17 50.0 15.45 19.60
CBS 170915C00055000 C 09/15/17 55.0 12.30 13.20
CBS 170915C00057500 C 09/15/17 57.5 10.15 11.05
CBS 170915C00060000 C 09/15/17 60.0 8.15 9.00
CBS 170915C00062500 C 09/15/17 62.5 6.40 7.20
CBS 170915C00065000 C 09/15/17 65.0 4.75 5.55
CBS 170915C00067500 C 09/15/17 67.5 3.35 4.00
CBS 170915C00070000 C 09/15/17 70.0 2.49 2.84
CBS 170915C00072500 C 09/15/17 72.5 1.59 1.97
CBS 170915C00075000 C 09/15/17 75.0 1.02 1.33
CBS 170915C00077500 C 09/15/17 77.5 0.60 0.89
CBS 170915C00080000 C 09/15/17 80.0 0.23 0.67
CBS 170915C00085000 C 09/15/17 85.0 0.01 0.36
CBS 170915C00090000 C 09/15/17 90.0 0.00 0.19
CBS 170915C00095000 C 09/15/17 95.0 0.00 0.11
CBS 170915P00032500 P 09/15/17 32.5 0.00 0.50
CBS 170915P00035000 P 09/15/17 35.0 0.00 0.17
CBS 170915P00037500 P 09/15/17 37.5 0.00 0.23
CBS 170915P00040000 P 09/15/17 40.0 0.00 0.30
CBS 170915P00042500 P 09/15/17 42.5 0.02 0.37
CBS 170915P00045000 P 09/15/17 45.0 0.06 0.46
CBS 170915P00047500 P 09/15/17 47.5 0.12 0.44
CBS 170915P00050000 P 09/15/17 50.0 0.25 0.70
CBS 170915P00055000 P 09/15/17 55.0 0.65 1.12
CBS 170915P00057500 P 09/15/17 57.5 1.04 1.30
CBS 170915P00060000 P 09/15/17 60.0 1.50 1.79
CBS 170915P00062500 P 09/15/17 62.5 2.12 2.45
CBS 170915P00065000 P 09/15/17 65.0 2.94 3.40
CBS 170915P00067500 P 09/15/17 67.5 3.95 4.50
CBS 170915P00070000 P 09/15/17 70.0 5.30 5.95
CBS 170915P00072500 P 09/15/17 72.5 6.95 7.55
CBS 170915P00075000 P 09/15/17 75.0 8.85 9.95
CBS 170915P00077500 P 09/15/17 77.5 10.90 11.80
CBS 170915P00080000 P 09/15/17 80.0 13.05 14.05
CBS 170915P00085000 P 09/15/17 85.0 16.00 20.55
CBS 170915P00090000 P 09/15/17 90.0 21.15 24.90
CBS 170915P00095000 P 09/15/17 95.0 26.10 29.95
CBS 180119C00022500 C 01/19/18 22.5 42.20 46.80
CBS 180119C00025000 C 01/19/18 25.0 39.70 44.30
CBS 180119C00027500 C 01/19/18 27.5 37.20 41.90
CBS 180119C00030000 C 01/19/18 30.0 34.75 39.20
CBS 180119C00032500 C 01/19/18 32.5 32.30 37.00
CBS 180119C00035000 C 01/19/18 35.0 29.90 34.20
CBS 180119C00037500 C 01/19/18 37.5 27.50 31.80
CBS 180119C00040000 C 01/19/18 40.0 25.15 29.40
CBS 180119C00042500 C 01/19/18 42.5 22.75 27.00
CBS 180119C00045000 C 01/19/18 45.0 20.60 24.10
CBS 180119C00047500 C 01/19/18 47.5 18.50 21.35
CBS 180119C00050000 C 01/19/18 50.0 17.40 18.45
CBS 180119C00052500 C 01/19/18 52.5 15.25 16.25
CBS 180119C00055000 C 01/19/18 55.0 13.15 14.05
CBS 180119C00057500 C 01/19/18 57.5 11.25 12.00
CBS 180119C00060000 C 01/19/18 60.0 9.40 10.25
CBS 180119C00062500 C 01/19/18 62.5 7.85 8.45
CBS 180119C00065000 C 01/19/18 65.0 6.60 6.95
CBS 180119C00067500 C 01/19/18 67.5 4.85 5.65
CBS 180119C00070000 C 01/19/18 70.0 4.00 4.40
CBS 180119C00072500 C 01/19/18 72.5 2.75 3.55
CBS 180119C00075000 C 01/19/18 75.0 1.98 2.72
CBS 180119C00077500 C 01/19/18 77.5 1.59 2.11
CBS 180119C00080000 C 01/19/18 80.0 1.01 1.54
CBS 180119C00085000 C 01/19/18 85.0 0.50 0.97
CBS 180119C00090000 C 01/19/18 90.0 0.22 0.56
CBS 180119C00095000 C 01/19/18 95.0 0.01 0.36
CBS 180119P00022500 P 01/19/18 22.5 0.00 0.50
CBS 180119P00025000 P 01/19/18 25.0 0.00 0.18
CBS 180119P00027500 P 01/19/18 27.5 0.00 0.22
CBS 180119P00030000 P 01/19/18 30.0 0.02 0.29
CBS 180119P00032500 P 01/19/18 32.5 0.05 0.36
CBS 180119P00035000 P 01/19/18 35.0 0.10 0.46
CBS 180119P00037500 P 01/19/18 37.5 0.14 0.56
CBS 180119P00040000 P 01/19/18 40.0 0.22 0.67
CBS 180119P00042500 P 01/19/18 42.5 0.31 0.82
CBS 180119P00045000 P 01/19/18 45.0 0.63 0.82
CBS 180119P00047500 P 01/19/18 47.5 0.82 1.18
CBS 180119P00050000 P 01/19/18 50.0 1.06 1.32
CBS 180119P00052500 P 01/19/18 52.5 1.37 1.63
CBS 180119P00055000 P 01/19/18 55.0 1.77 2.00
CBS 180119P00057500 P 01/19/18 57.5 2.28 2.57
CBS 180119P00060000 P 01/19/18 60.0 2.92 3.30
CBS 180119P00062500 P 01/19/18 62.5 3.70 4.05
CBS 180119P00065000 P 01/19/18 65.0 4.70 5.00
CBS 180119P00067500 P 01/19/18 67.5 5.50 6.20
CBS 180119P00070000 P 01/19/18 70.0 6.95 7.60
CBS 180119P00072500 P 01/19/18 72.5 8.45 8.95
CBS 180119P00075000 P 01/19/18 75.0 10.10 10.85
CBS 180119P00077500 P 01/19/18 77.5 11.90 12.50
CBS 180119P00080000 P 01/19/18 80.0 13.95 14.85
CBS 180119P00085000 P 01/19/18 85.0 18.10 19.20
CBS 180119P00090000 P 01/19/18 90.0 21.00 25.50
CBS 180119P00095000 P 01/19/18 95.0 26.00 30.40
CBS 190118C00030000 C 01/18/19 30.0 35.15 39.35
CBS 190118C00032500 C 01/18/19 32.5 32.70 37.20
CBS 190118C00035000 C 01/18/19 35.0 30.70 34.10
CBS 190118C00037500 C 01/18/19 37.5 28.30 31.90
CBS 190118C00040000 C 01/18/19 40.0 26.10 30.40
CBS 190118C00042500 C 01/18/19 42.5 25.15 26.65
CBS 190118C00045000 C 01/18/19 45.0 22.85 24.75
CBS 190118C00047500 C 01/18/19 47.5 21.05 22.60
CBS 190118C00050000 C 01/18/19 50.0 18.95 20.45
CBS 190118C00052500 C 01/18/19 52.5 17.20 18.60
CBS 190118C00055000 C 01/18/19 55.0 15.40 16.80
CBS 190118C00057500 C 01/18/19 57.5 13.70 15.15
CBS 190118C00060000 C 01/18/19 60.0 12.10 13.60
CBS 190118C00062500 C 01/18/19 62.5 10.55 12.15
CBS 190118C00065000 C 01/18/19 65.0 9.20 10.70
CBS 190118C00067500 C 01/18/19 67.5 7.85 9.15
CBS 190118C00070000 C 01/18/19 70.0 7.00 8.30
CBS 190118C00072500 C 01/18/19 72.5 6.05 7.05
CBS 190118C00075000 C 01/18/19 75.0 4.90 6.35
CBS 190118C00077500 C 01/18/19 77.5 4.30 5.40
CBS 190118C00080000 C 01/18/19 80.0 3.60 4.40
CBS 190118C00085000 C 01/18/19 85.0 2.39 3.20
CBS 190118C00090000 C 01/18/19 90.0 1.65 2.41
CBS 190118C00095000 C 01/18/19 95.0 1.04 1.84
CBS 190118C00100000 C 01/18/19 100.0 0.50 1.40
CBS 190118P00030000 P 01/18/19 30.0 0.50 0.89
CBS 190118P00032500 P 01/18/19 32.5 0.61 1.06
CBS 190118P00035000 P 01/18/19 35.0 0.80 1.25
CBS 190118P00037500 P 01/18/19 37.5 0.81 1.53
CBS 190118P00040000 P 01/18/19 40.0 1.05 1.81
CBS 190118P00042500 P 01/18/19 42.5 1.34 2.17
CBS 190118P00045000 P 01/18/19 45.0 1.70 2.55
CBS 190118P00047500 P 01/18/19 47.5 2.19 2.84
CBS 190118P00050000 P 01/18/19 50.0 2.60 3.25
CBS 190118P00052500 P 01/18/19 52.5 3.25 4.10
CBS 190118P00055000 P 01/18/19 55.0 3.85 4.55
CBS 190118P00057500 P 01/18/19 57.5 4.55 5.30
CBS 190118P00060000 P 01/18/19 60.0 5.40 6.10
CBS 190118P00062500 P 01/18/19 62.5 6.25 7.20
CBS 190118P00065000 P 01/18/19 65.0 7.15 8.05
CBS 190118P00067500 P 01/18/19 67.5 8.35 9.40
CBS 190118P00070000 P 01/18/19 70.0 9.50 10.95
CBS 190118P00072500 P 01/18/19 72.5 11.15 12.40
CBS 190118P00075000 P 01/18/19 75.0 12.45 13.90
CBS 190118P00077500 P 01/18/19 77.5 13.95 15.50
CBS 190118P00080000 P 01/18/19 80.0 16.00 17.20
CBS 190118P00085000 P 01/18/19 85.0 19.70 20.95
CBS 190118P00090000 P 01/18/19 90.0 23.95 25.25
CBS 190118P00095000 P 01/18/19 95.0 28.05 29.55
CBS 190118P00100000 P 01/18/19 100.0 31.95 35.50

OPRA data is delayed 15 minutes.