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 (2016-11-04)Premium Content

Cbs Corp (CBS)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBS 161209C00045000 C 12/09/16 45.0 13.75 16.60
CBS 161209C00047000 C 12/09/16 47.0 11.20 15.30
CBS 161209C00048500 C 12/09/16 48.5 10.10 13.95
CBS 161209C00049500 C 12/09/16 49.5 8.70 12.95
CBS 161209C00050000 C 12/09/16 50.0 8.45 12.40
CBS 161209C00050500 C 12/09/16 50.5 7.95 11.95
CBS 161209C00051000 C 12/09/16 51.0 7.80 10.95
CBS 161209C00051500 C 12/09/16 51.5 7.20 10.50
CBS 161209C00052000 C 12/09/16 52.0 6.95 10.40
CBS 161209C00052500 C 12/09/16 52.5 6.45 9.90
CBS 161209C00053000 C 12/09/16 53.0 5.95 9.00
CBS 161209C00053500 C 12/09/16 53.5 5.75 8.50
CBS 161209C00054000 C 12/09/16 54.0 4.65 8.00
CBS 161209C00054500 C 12/09/16 54.5 4.15 7.50
CBS 161209C00055000 C 12/09/16 55.0 3.70 7.00
CBS 161209C00055500 C 12/09/16 55.5 4.15 6.25
CBS 161209C00056000 C 12/09/16 56.0 2.80 6.00
CBS 161209C00056500 C 12/09/16 56.5 3.00 4.75
CBS 161209C00057000 C 12/09/16 57.0 1.81 4.80
CBS 161209C00057500 C 12/09/16 57.5 2.55 3.05
CBS 161209C00058000 C 12/09/16 58.0 2.02 2.64
CBS 161209C00058500 C 12/09/16 58.5 1.70 2.27
CBS 161209C00059000 C 12/09/16 59.0 1.35 1.79
CBS 161209C00059500 C 12/09/16 59.5 1.03 1.14
CBS 161209C00060000 C 12/09/16 60.0 0.71 0.87
CBS 161209C00060500 C 12/09/16 60.5 0.47 0.60
CBS 161209C00061000 C 12/09/16 61.0 0.31 0.45
CBS 161209C00061500 C 12/09/16 61.5 0.19 0.30
CBS 161209C00062000 C 12/09/16 62.0 0.00 0.21
CBS 161209C00062500 C 12/09/16 62.5 0.00 0.27
CBS 161209C00063000 C 12/09/16 63.0 0.00 0.24
CBS 161209C00063500 C 12/09/16 63.5 0.00 2.19
CBS 161209C00064000 C 12/09/16 64.0 0.00 0.19
CBS 161209C00064500 C 12/09/16 64.5 0.00 0.24
CBS 161209C00065000 C 12/09/16 65.0 0.00 0.16
CBS 161209C00065500 C 12/09/16 65.5 0.00 0.50
CBS 161209C00066000 C 12/09/16 66.0 0.00 2.13
CBS 161209C00066500 C 12/09/16 66.5 0.00 0.12
CBS 161209C00067000 C 12/09/16 67.0 0.00 0.16
CBS 161209C00067500 C 12/09/16 67.5 0.00 0.50
CBS 161209C00068000 C 12/09/16 68.0 0.00 0.50
CBS 161209C00070000 C 12/09/16 70.0 0.00 2.12
CBS 161209C00075000 C 12/09/16 75.0 0.00 2.12
CBS 161209C00080000 C 12/09/16 80.0 0.00 2.12
CBS 161209C00085000 C 12/09/16 85.0 0.00 0.61
CBS 161209P00045000 P 12/09/16 45.0 0.00 1.09
CBS 161209P00047000 P 12/09/16 47.0 0.00 0.19
CBS 161209P00048500 P 12/09/16 48.5 0.00 2.13
CBS 161209P00049500 P 12/09/16 49.5 0.00 0.13
CBS 161209P00050000 P 12/09/16 50.0 0.00 0.11
CBS 161209P00050500 P 12/09/16 50.5 0.00 0.18
CBS 161209P00051000 P 12/09/16 51.0 0.00 2.12
CBS 161209P00051500 P 12/09/16 51.5 0.00 0.13
CBS 161209P00052000 P 12/09/16 52.0 0.00 0.20
CBS 161209P00052500 P 12/09/16 52.5 0.00 0.10
CBS 161209P00053000 P 12/09/16 53.0 0.00 0.10
CBS 161209P00053500 P 12/09/16 53.5 0.00 2.13
CBS 161209P00054000 P 12/09/16 54.0 0.00 0.20
CBS 161209P00054500 P 12/09/16 54.5 0.00 0.53
CBS 161209P00055000 P 12/09/16 55.0 0.00 0.20
CBS 161209P00055500 P 12/09/16 55.5 0.00 0.34
CBS 161209P00056000 P 12/09/16 56.0 0.00 0.50
CBS 161209P00056500 P 12/09/16 56.5 0.00 0.50
CBS 161209P00057000 P 12/09/16 57.0 0.00 0.50
CBS 161209P00057500 P 12/09/16 57.5 0.11 0.39
CBS 161209P00058000 P 12/09/16 58.0 0.17 0.29
CBS 161209P00058500 P 12/09/16 58.5 0.24 0.43
CBS 161209P00059000 P 12/09/16 59.0 0.33 0.55
CBS 161209P00059500 P 12/09/16 59.5 0.47 0.65
CBS 161209P00060000 P 12/09/16 60.0 0.68 0.86
CBS 161209P00060500 P 12/09/16 60.5 0.96 1.15
CBS 161209P00061000 P 12/09/16 61.0 1.24 1.70
CBS 161209P00061500 P 12/09/16 61.5 1.63 2.13
CBS 161209P00062000 P 12/09/16 62.0 1.72 2.40
CBS 161209P00062500 P 12/09/16 62.5 2.12 2.91
CBS 161209P00063000 P 12/09/16 63.0 2.60 4.90
CBS 161209P00063500 P 12/09/16 63.5 2.85 4.55
CBS 161209P00064000 P 12/09/16 64.0 3.05 4.75
CBS 161209P00064500 P 12/09/16 64.5 3.80 5.40
CBS 161209P00065000 P 12/09/16 65.0 4.30 6.20
CBS 161209P00065500 P 12/09/16 65.5 3.70 6.35
CBS 161209P00066000 P 12/09/16 66.0 5.20 6.95
CBS 161209P00066500 P 12/09/16 66.5 4.70 7.15
CBS 161209P00067000 P 12/09/16 67.0 5.20 7.65
CBS 161209P00067500 P 12/09/16 67.5 6.75 8.20
CBS 161209P00068000 P 12/09/16 68.0 6.60 8.60
CBS 161209P00070000 P 12/09/16 70.0 7.70 11.95
CBS 161209P00075000 P 12/09/16 75.0 12.70 16.95
CBS 161209P00080000 P 12/09/16 80.0 17.70 21.95
CBS 161209P00085000 P 12/09/16 85.0 23.55 26.50
CBS 161216C00027500 C 12/16/16 27.5 31.55 34.35
CBS 161216C00030000 C 12/16/16 30.0 28.20 32.40
CBS 161216C00032500 C 12/16/16 32.5 25.70 29.55
CBS 161216C00035000 C 12/16/16 35.0 23.20 27.40
CBS 161216C00037500 C 12/16/16 37.5 21.40 24.55
CBS 161216C00040000 C 12/16/16 40.0 18.20 22.05
CBS 161216C00042500 C 12/16/16 42.5 17.00 19.55
CBS 161216C00044000 C 12/16/16 44.0 15.55 18.25
CBS 161216C00045000 C 12/16/16 45.0 14.50 17.40
CBS 161216C00046000 C 12/16/16 46.0 13.60 16.00
CBS 161216C00047000 C 12/16/16 47.0 11.50 14.15
CBS 161216C00047500 C 12/16/16 47.5 11.70 13.80
CBS 161216C00048000 C 12/16/16 48.0 10.40 13.95
CBS 161216C00048500 C 12/16/16 48.5 9.85 13.50
CBS 161216C00049000 C 12/16/16 49.0 9.35 12.15
CBS 161216C00049500 C 12/16/16 49.5 10.10 12.55
CBS 161216C00050000 C 12/16/16 50.0 9.55 11.05
CBS 161216C00050500 C 12/16/16 50.5 9.10 11.55
CBS 161216C00051000 C 12/16/16 51.0 7.35 10.25
CBS 161216C00051500 C 12/16/16 51.5 8.05 9.80
CBS 161216C00052000 C 12/16/16 52.0 7.60 8.95
CBS 161216C00052500 C 12/16/16 52.5 7.45 8.05
CBS 161216C00053000 C 12/16/16 53.0 6.65 8.00
CBS 161216C00053500 C 12/16/16 53.5 6.35 7.55
CBS 161216C00054000 C 12/16/16 54.0 5.65 6.95
CBS 161216C00054500 C 12/16/16 54.5 5.20 6.50
CBS 161216C00055000 C 12/16/16 55.0 4.65 6.05
CBS 161216C00055500 C 12/16/16 55.5 4.10 5.50
CBS 161216C00056000 C 12/16/16 56.0 3.70 5.20
CBS 161216C00056500 C 12/16/16 56.5 3.25 4.70
CBS 161216C00057000 C 12/16/16 57.0 3.00 3.80
CBS 161216C00057500 C 12/16/16 57.5 2.80 3.00
CBS 161216C00058000 C 12/16/16 58.0 2.40 2.57
CBS 161216C00058500 C 12/16/16 58.5 2.00 2.12
CBS 161216C00059000 C 12/16/16 59.0 1.67 1.82
CBS 161216C00059500 C 12/16/16 59.5 1.30 1.45
CBS 161216C00060000 C 12/16/16 60.0 1.08 1.17
CBS 161216C00060500 C 12/16/16 60.5 0.78 0.92
CBS 161216C00061000 C 12/16/16 61.0 0.57 0.73
CBS 161216C00061500 C 12/16/16 61.5 0.43 0.57
CBS 161216C00062000 C 12/16/16 62.0 0.35 0.43
CBS 161216C00062500 C 12/16/16 62.5 0.27 0.37
CBS 161216C00063000 C 12/16/16 63.0 0.23 0.28
CBS 161216C00063500 C 12/16/16 63.5 0.17 0.23
CBS 161216C00064000 C 12/16/16 64.0 0.14 0.17
CBS 161216C00064500 C 12/16/16 64.5 0.11 0.17
CBS 161216C00065000 C 12/16/16 65.0 0.08 0.12
CBS 161216C00065500 C 12/16/16 65.5 0.07 0.11
CBS 161216C00066000 C 12/16/16 66.0 0.06 0.09
CBS 161216C00066500 C 12/16/16 66.5 0.05 0.09
CBS 161216C00067000 C 12/16/16 67.0 0.03 0.08
CBS 161216C00067500 C 12/16/16 67.5 0.04 0.07
CBS 161216C00070000 C 12/16/16 70.0 0.03 0.09
CBS 161216C00075000 C 12/16/16 75.0 0.00 0.05
CBS 161216C00080000 C 12/16/16 80.0 0.00 0.03
CBS 161216P00027500 P 12/16/16 27.5 0.00 0.01
CBS 161216P00030000 P 12/16/16 30.0 0.00 0.01
CBS 161216P00032500 P 12/16/16 32.5 0.00 0.01
CBS 161216P00035000 P 12/16/16 35.0 0.00 0.01
CBS 161216P00037500 P 12/16/16 37.5 0.00 2.13
CBS 161216P00040000 P 12/16/16 40.0 0.00 0.05
CBS 161216P00042500 P 12/16/16 42.5 0.00 0.05
CBS 161216P00044000 P 12/16/16 44.0 0.00 0.32
CBS 161216P00045000 P 12/16/16 45.0 0.00 0.03
CBS 161216P00046000 P 12/16/16 46.0 0.01 0.03
CBS 161216P00047000 P 12/16/16 47.0 0.00 0.15
CBS 161216P00047500 P 12/16/16 47.5 0.00 0.04
CBS 161216P00048000 P 12/16/16 48.0 0.00 0.12
CBS 161216P00048500 P 12/16/16 48.5 0.02 0.09
CBS 161216P00049000 P 12/16/16 49.0 0.02 0.09
CBS 161216P00049500 P 12/16/16 49.5 0.02 0.06
CBS 161216P00050000 P 12/16/16 50.0 0.04 0.08
CBS 161216P00050500 P 12/16/16 50.5 0.03 0.07
CBS 161216P00051000 P 12/16/16 51.0 0.03 0.11
CBS 161216P00051500 P 12/16/16 51.5 0.03 0.10
CBS 161216P00052000 P 12/16/16 52.0 0.05 0.09
CBS 161216P00052500 P 12/16/16 52.5 0.05 0.12
CBS 161216P00053000 P 12/16/16 53.0 0.06 0.12
CBS 161216P00053500 P 12/16/16 53.5 0.07 0.15
CBS 161216P00054000 P 12/16/16 54.0 0.07 0.13
CBS 161216P00054500 P 12/16/16 54.5 0.11 0.14
CBS 161216P00055000 P 12/16/16 55.0 0.10 0.16
CBS 161216P00055500 P 12/16/16 55.5 0.12 0.18
CBS 161216P00056000 P 12/16/16 56.0 0.15 0.21
CBS 161216P00056500 P 12/16/16 56.5 0.18 0.26
CBS 161216P00057000 P 12/16/16 57.0 0.25 0.31
CBS 161216P00057500 P 12/16/16 57.5 0.25 0.39
CBS 161216P00058000 P 12/16/16 58.0 0.42 0.49
CBS 161216P00058500 P 12/16/16 58.5 0.54 0.59
CBS 161216P00059000 P 12/16/16 59.0 0.61 0.74
CBS 161216P00059500 P 12/16/16 59.5 0.85 0.92
CBS 161216P00060000 P 12/16/16 60.0 1.07 1.15
CBS 161216P00060500 P 12/16/16 60.5 1.30 1.41
CBS 161216P00061000 P 12/16/16 61.0 1.54 1.75
CBS 161216P00061500 P 12/16/16 61.5 1.92 2.10
CBS 161216P00062000 P 12/16/16 62.0 2.23 2.50
CBS 161216P00062500 P 12/16/16 62.5 2.68 2.88
CBS 161216P00063000 P 12/16/16 63.0 3.15 3.30
CBS 161216P00063500 P 12/16/16 63.5 3.20 3.80
CBS 161216P00064000 P 12/16/16 64.0 3.45 4.50
CBS 161216P00064500 P 12/16/16 64.5 3.95 5.20
CBS 161216P00065000 P 12/16/16 65.0 4.40 5.65
CBS 161216P00065500 P 12/16/16 65.5 4.75 5.95
CBS 161216P00066000 P 12/16/16 66.0 5.25 6.85
CBS 161216P00066500 P 12/16/16 66.5 5.80 7.15
CBS 161216P00067000 P 12/16/16 67.0 6.30 9.05
CBS 161216P00067500 P 12/16/16 67.5 6.50 9.50
CBS 161216P00070000 P 12/16/16 70.0 9.25 12.00
CBS 161216P00075000 P 12/16/16 75.0 14.10 17.00
CBS 161216P00080000 P 12/16/16 80.0 18.95 21.45
CBS 161223C00040000 C 12/23/16 40.0 19.20 21.95
CBS 161223C00045000 C 12/23/16 45.0 13.00 17.40
CBS 161223C00048000 C 12/23/16 48.0 10.10 14.50
CBS 161223C00048500 C 12/23/16 48.5 9.50 14.00
CBS 161223C00049000 C 12/23/16 49.0 8.85 13.35
CBS 161223C00049500 C 12/23/16 49.5 9.45 13.00
CBS 161223C00050000 C 12/23/16 50.0 8.40 12.00
CBS 161223C00050500 C 12/23/16 50.5 8.60 11.55
CBS 161223C00051000 C 12/23/16 51.0 8.10 11.05
CBS 161223C00051500 C 12/23/16 51.5 7.55 10.55
CBS 161223C00052000 C 12/23/16 52.0 7.10 10.05
CBS 161223C00052500 C 12/23/16 52.5 6.00 9.55
CBS 161223C00053000 C 12/23/16 53.0 6.05 9.05
CBS 161223C00053500 C 12/23/16 53.5 6.15 8.55
CBS 161223C00054000 C 12/23/16 54.0 5.05 8.10
CBS 161223C00054500 C 12/23/16 54.5 5.10 7.55
CBS 161223C00055000 C 12/23/16 55.0 4.75 7.15
CBS 161223C00055500 C 12/23/16 55.5 4.40 5.80
CBS 161223C00056000 C 12/23/16 56.0 3.95 5.05
CBS 161223C00056500 C 12/23/16 56.5 3.60 4.70
CBS 161223C00057000 C 12/23/16 57.0 3.35 3.65
CBS 161223C00057500 C 12/23/16 57.5 2.89 3.35
CBS 161223C00058000 C 12/23/16 58.0 2.48 3.15
CBS 161223C00058500 C 12/23/16 58.5 2.07 2.40
CBS 161223C00059000 C 12/23/16 59.0 1.84 2.02
CBS 161223C00059500 C 12/23/16 59.5 1.52 1.67
CBS 161223C00060000 C 12/23/16 60.0 1.26 1.46
CBS 161223C00060500 C 12/23/16 60.5 1.04 1.13
CBS 161223C00061000 C 12/23/16 61.0 0.77 1.06
CBS 161223C00061500 C 12/23/16 61.5 0.66 0.75
CBS 161223C00062000 C 12/23/16 62.0 0.52 0.63
CBS 161223C00062500 C 12/23/16 62.5 0.35 0.51
CBS 161223C00063000 C 12/23/16 63.0 0.30 0.41
CBS 161223C00063500 C 12/23/16 63.5 0.17 0.64
CBS 161223C00064000 C 12/23/16 64.0 0.14 0.38
CBS 161223C00064500 C 12/23/16 64.5 0.00 0.50
CBS 161223C00065000 C 12/23/16 65.0 0.00 0.45
CBS 161223C00065500 C 12/23/16 65.5 0.00 0.50
CBS 161223C00066000 C 12/23/16 66.0 0.00 0.50
CBS 161223C00066500 C 12/23/16 66.5 0.00 0.50
CBS 161223C00067000 C 12/23/16 67.0 0.01 0.49
CBS 161223C00067500 C 12/23/16 67.5 0.00 0.50
CBS 161223C00068000 C 12/23/16 68.0 0.00 0.50
CBS 161223C00070000 C 12/23/16 70.0 0.00 0.50
CBS 161223P00040000 P 12/23/16 40.0 0.00 2.13
CBS 161223P00045000 P 12/23/16 45.0 0.00 1.03
CBS 161223P00048000 P 12/23/16 48.0 0.00 2.19
CBS 161223P00048500 P 12/23/16 48.5 0.00 0.75
CBS 161223P00049000 P 12/23/16 49.0 0.01 0.75
CBS 161223P00049500 P 12/23/16 49.5 0.01 0.75
CBS 161223P00050000 P 12/23/16 50.0 0.03 0.23
CBS 161223P00050500 P 12/23/16 50.5 0.00 0.80
CBS 161223P00051000 P 12/23/16 51.0 0.00 0.95
CBS 161223P00051500 P 12/23/16 51.5 0.00 0.80
CBS 161223P00052000 P 12/23/16 52.0 0.00 1.00
CBS 161223P00052500 P 12/23/16 52.5 0.00 0.61
CBS 161223P00053000 P 12/23/16 53.0 0.00 0.75
CBS 161223P00053500 P 12/23/16 53.5 0.00 0.80
CBS 161223P00054000 P 12/23/16 54.0 0.00 0.90
CBS 161223P00054500 P 12/23/16 54.5 0.00 0.50
CBS 161223P00055000 P 12/23/16 55.0 0.14 0.39
CBS 161223P00055500 P 12/23/16 55.5 0.18 0.31
CBS 161223P00056000 P 12/23/16 56.0 0.20 0.35
CBS 161223P00056500 P 12/23/16 56.5 0.28 0.52
CBS 161223P00057000 P 12/23/16 57.0 0.35 0.55
CBS 161223P00057500 P 12/23/16 57.5 0.37 0.63
CBS 161223P00058000 P 12/23/16 58.0 0.54 0.73
CBS 161223P00058500 P 12/23/16 58.5 0.66 0.83
CBS 161223P00059000 P 12/23/16 59.0 0.76 1.02
CBS 161223P00059500 P 12/23/16 59.5 0.98 1.34
CBS 161223P00060000 P 12/23/16 60.0 1.24 1.35
CBS 161223P00060500 P 12/23/16 60.5 1.48 1.79
CBS 161223P00061000 P 12/23/16 61.0 1.75 2.15
CBS 161223P00061500 P 12/23/16 61.5 2.11 2.40
CBS 161223P00062000 P 12/23/16 62.0 2.41 2.90
CBS 161223P00062500 P 12/23/16 62.5 2.73 3.05
CBS 161223P00063000 P 12/23/16 63.0 3.05 3.45
CBS 161223P00063500 P 12/23/16 63.5 3.65 3.85
CBS 161223P00064000 P 12/23/16 64.0 3.80 4.70
CBS 161223P00064500 P 12/23/16 64.5 3.85 5.10
CBS 161223P00065000 P 12/23/16 65.0 4.25 6.10
CBS 161223P00065500 P 12/23/16 65.5 4.90 6.70
CBS 161223P00066000 P 12/23/16 66.0 5.30 6.75
CBS 161223P00066500 P 12/23/16 66.5 5.80 7.45
CBS 161223P00067000 P 12/23/16 67.0 6.30 7.70
CBS 161223P00067500 P 12/23/16 67.5 6.75 8.10
CBS 161223P00068000 P 12/23/16 68.0 7.30 8.90
CBS 161223P00070000 P 12/23/16 70.0 9.25 10.60
CBS 161230C00045000 C 12/30/16 45.0 14.40 17.00
CBS 161230C00049500 C 12/30/16 49.5 8.90 12.55
CBS 161230C00050000 C 12/30/16 50.0 8.50 12.00
CBS 161230C00050500 C 12/30/16 50.5 8.65 11.55
CBS 161230C00051000 C 12/30/16 51.0 8.10 11.05
CBS 161230C00051500 C 12/30/16 51.5 7.60 10.50
CBS 161230C00052000 C 12/30/16 52.0 6.70 10.05
CBS 161230C00052500 C 12/30/16 52.5 6.60 9.60
CBS 161230C00053000 C 12/30/16 53.0 6.60 9.10
CBS 161230C00053500 C 12/30/16 53.5 6.15 8.60
CBS 161230C00054000 C 12/30/16 54.0 5.70 8.15
CBS 161230C00054500 C 12/30/16 54.5 5.35 6.65
CBS 161230C00055000 C 12/30/16 55.0 4.75 6.20
CBS 161230C00055500 C 12/30/16 55.5 4.40 5.80
CBS 161230C00056000 C 12/30/16 56.0 4.10 5.35
CBS 161230C00056500 C 12/30/16 56.5 3.55 4.95
CBS 161230C00057000 C 12/30/16 57.0 3.20 4.20
CBS 161230C00057500 C 12/30/16 57.5 2.88 3.85
CBS 161230C00058000 C 12/30/16 58.0 2.55 3.10
CBS 161230C00058500 C 12/30/16 58.5 2.23 2.77
CBS 161230C00059000 C 12/30/16 59.0 1.99 2.28
CBS 161230C00059500 C 12/30/16 59.5 1.69 1.97
CBS 161230C00060000 C 12/30/16 60.0 1.44 1.70
CBS 161230C00060500 C 12/30/16 60.5 1.20 1.38
CBS 161230C00061000 C 12/30/16 61.0 0.99 1.17
CBS 161230C00061500 C 12/30/16 61.5 0.80 0.98
CBS 161230C00062000 C 12/30/16 62.0 0.61 0.82
CBS 161230C00062500 C 12/30/16 62.5 0.35 0.72
CBS 161230C00063000 C 12/30/16 63.0 0.40 0.56
CBS 161230C00063500 C 12/30/16 63.5 0.25 0.48
CBS 161230C00064000 C 12/30/16 64.0 0.25 0.38
CBS 161230C00064500 C 12/30/16 64.5 0.09 0.52
CBS 161230C00065000 C 12/30/16 65.0 0.08 0.45
CBS 161230C00065500 C 12/30/16 65.5 0.05 0.49
CBS 161230C00066000 C 12/30/16 66.0 0.00 0.50
CBS 161230C00066500 C 12/30/16 66.5 0.01 0.49
CBS 161230C00070000 C 12/30/16 70.0 0.00 0.60
CBS 161230P00045000 P 12/30/16 45.0 0.00 0.50
CBS 161230P00049500 P 12/30/16 49.5 0.01 1.30
CBS 161230P00050000 P 12/30/16 50.0 0.00 0.36
CBS 161230P00050500 P 12/30/16 50.5 0.00 0.80
CBS 161230P00051000 P 12/30/16 51.0 0.00 1.05
CBS 161230P00051500 P 12/30/16 51.5 0.00 0.75
CBS 161230P00052000 P 12/30/16 52.0 0.00 0.90
CBS 161230P00052500 P 12/30/16 52.5 0.00 0.50
CBS 161230P00053000 P 12/30/16 53.0 0.00 0.75
CBS 161230P00053500 P 12/30/16 53.5 0.00 0.75
CBS 161230P00054000 P 12/30/16 54.0 0.03 0.50
CBS 161230P00054500 P 12/30/16 54.5 0.05 0.50
CBS 161230P00055000 P 12/30/16 55.0 0.12 0.50
CBS 161230P00055500 P 12/30/16 55.5 0.14 0.54
CBS 161230P00056000 P 12/30/16 56.0 0.30 0.59
CBS 161230P00056500 P 12/30/16 56.5 0.37 0.57
CBS 161230P00057000 P 12/30/16 57.0 0.40 0.61
CBS 161230P00057500 P 12/30/16 57.5 0.50 0.76
CBS 161230P00058000 P 12/30/16 58.0 0.66 0.82
CBS 161230P00058500 P 12/30/16 58.5 0.80 0.96
CBS 161230P00059000 P 12/30/16 59.0 0.99 1.17
CBS 161230P00059500 P 12/30/16 59.5 1.17 1.34
CBS 161230P00060000 P 12/30/16 60.0 1.29 1.62
CBS 161230P00060500 P 12/30/16 60.5 1.55 1.84
CBS 161230P00061000 P 12/30/16 61.0 1.83 2.13
CBS 161230P00061500 P 12/30/16 61.5 2.07 2.70
CBS 161230P00062000 P 12/30/16 62.0 2.43 3.10
CBS 161230P00062500 P 12/30/16 62.5 2.68 3.50
CBS 161230P00063000 P 12/30/16 63.0 3.05 4.10
CBS 161230P00063500 P 12/30/16 63.5 3.20 4.65
CBS 161230P00064000 P 12/30/16 64.0 3.65 4.85
CBS 161230P00064500 P 12/30/16 64.5 4.15 5.30
CBS 161230P00065000 P 12/30/16 65.0 4.35 5.95
CBS 161230P00065500 P 12/30/16 65.5 4.95 6.50
CBS 161230P00066000 P 12/30/16 66.0 5.35 7.00
CBS 161230P00066500 P 12/30/16 66.5 4.30 7.45
CBS 161230P00070000 P 12/30/16 70.0 8.90 10.75
CBS 170106C00054000 C 01/06/17 54.0 5.85 7.30
CBS 170106C00054500 C 01/06/17 54.5 5.35 6.65
CBS 170106C00055000 C 01/06/17 55.0 4.90 6.25
CBS 170106C00055500 C 01/06/17 55.5 4.45 5.65
CBS 170106C00056000 C 01/06/17 56.0 4.15 5.20
CBS 170106C00056500 C 01/06/17 56.5 3.75 4.75
CBS 170106C00057000 C 01/06/17 57.0 3.30 4.35
CBS 170106C00057500 C 01/06/17 57.5 3.00 3.45
CBS 170106C00058000 C 01/06/17 58.0 2.65 3.10
CBS 170106C00058500 C 01/06/17 58.5 2.15 2.71
CBS 170106C00059000 C 01/06/17 59.0 2.16 2.41
CBS 170106C00059500 C 01/06/17 59.5 1.81 2.05
CBS 170106C00060000 C 01/06/17 60.0 1.35 1.77
CBS 170106C00060500 C 01/06/17 60.5 1.37 1.55
CBS 170106C00061000 C 01/06/17 61.0 1.12 1.33
CBS 170106C00061500 C 01/06/17 61.5 0.84 1.15
CBS 170106C00062000 C 01/06/17 62.0 0.78 1.00
CBS 170106C00062500 C 01/06/17 62.5 0.46 0.86
CBS 170106C00063000 C 01/06/17 63.0 0.47 0.73
CBS 170106C00063500 C 01/06/17 63.5 0.27 0.64
CBS 170106C00064000 C 01/06/17 64.0 0.15 0.55
CBS 170106C00064500 C 01/06/17 64.5 0.24 0.47
CBS 170106C00065000 C 01/06/17 65.0 0.16 0.35
CBS 170106C00065500 C 01/06/17 65.5 0.06 0.30
CBS 170106C00066000 C 01/06/17 66.0 0.10 0.28
CBS 170106C00066500 C 01/06/17 66.5 0.12 0.30
CBS 170106C00067000 C 01/06/17 67.0 0.11 0.33
CBS 170106C00067500 C 01/06/17 67.5 0.00 0.23
CBS 170106C00068000 C 01/06/17 68.0 0.00 0.50
CBS 170106P00054000 P 01/06/17 54.0 0.12 0.44
CBS 170106P00054500 P 01/06/17 54.5 0.16 0.49
CBS 170106P00055000 P 01/06/17 55.0 0.21 0.41
CBS 170106P00055500 P 01/06/17 55.5 0.05 0.53
CBS 170106P00056000 P 01/06/17 56.0 0.34 0.61
CBS 170106P00056500 P 01/06/17 56.5 0.43 0.64
CBS 170106P00057000 P 01/06/17 57.0 0.52 0.89
CBS 170106P00057500 P 01/06/17 57.5 0.63 0.85
CBS 170106P00058000 P 01/06/17 58.0 0.82 1.07
CBS 170106P00058500 P 01/06/17 58.5 0.96 1.30
CBS 170106P00059000 P 01/06/17 59.0 1.11 1.30
CBS 170106P00059500 P 01/06/17 59.5 1.34 1.62
CBS 170106P00060000 P 01/06/17 60.0 1.56 1.78
CBS 170106P00060500 P 01/06/17 60.5 1.71 1.98
CBS 170106P00061000 P 01/06/17 61.0 2.11 2.31
CBS 170106P00061500 P 01/06/17 61.5 2.15 2.63
CBS 170106P00062000 P 01/06/17 62.0 2.50 2.94
CBS 170106P00062500 P 01/06/17 62.5 2.82 3.35
CBS 170106P00063000 P 01/06/17 63.0 3.35 4.45
CBS 170106P00063500 P 01/06/17 63.5 3.65 4.60
CBS 170106P00064000 P 01/06/17 64.0 3.75 4.85
CBS 170106P00064500 P 01/06/17 64.5 4.15 5.35
CBS 170106P00065000 P 01/06/17 65.0 4.45 5.80
CBS 170106P00065500 P 01/06/17 65.5 5.00 6.35
CBS 170106P00066000 P 01/06/17 66.0 5.35 6.80
CBS 170106P00066500 P 01/06/17 66.5 5.85 7.55
CBS 170106P00067000 P 01/06/17 67.0 6.10 7.90
CBS 170106P00067500 P 01/06/17 67.5 6.50 8.25
CBS 170106P00068000 P 01/06/17 68.0 7.25 8.75
CBS 170113C00053500 C 01/13/17 53.5 6.35 7.70
CBS 170113C00054000 C 01/13/17 54.0 5.90 7.20
CBS 170113C00054500 C 01/13/17 54.5 5.45 6.80
CBS 170113C00055000 C 01/13/17 55.0 5.00 6.35
CBS 170113C00055500 C 01/13/17 55.5 4.65 5.75
CBS 170113C00056000 C 01/13/17 56.0 4.20 5.30
CBS 170113C00056500 C 01/13/17 56.5 3.85 4.85
CBS 170113C00057000 C 01/13/17 57.0 3.50 4.45
CBS 170113C00057500 C 01/13/17 57.5 3.30 3.85
CBS 170113C00058000 C 01/13/17 58.0 2.91 3.30
CBS 170113C00058500 C 01/13/17 58.5 2.57 3.05
CBS 170113C00059000 C 01/13/17 59.0 2.30 2.65
CBS 170113C00059500 C 01/13/17 59.5 1.97 2.35
CBS 170113C00060000 C 01/13/17 60.0 1.72 2.07
CBS 170113C00060500 C 01/13/17 60.5 1.52 1.74
CBS 170113C00061000 C 01/13/17 61.0 1.26 1.55
CBS 170113C00061500 C 01/13/17 61.5 1.07 1.36
CBS 170113C00062000 C 01/13/17 62.0 0.93 1.19
CBS 170113C00062500 C 01/13/17 62.5 0.75 1.03
CBS 170113C00063000 C 01/13/17 63.0 0.55 0.83
CBS 170113C00063500 C 01/13/17 63.5 0.52 0.73
CBS 170113C00064000 C 01/13/17 64.0 0.44 0.62
CBS 170113C00064500 C 01/13/17 64.5 0.36 0.55
CBS 170113C00065000 C 01/13/17 65.0 0.28 0.50
CBS 170113C00065500 C 01/13/17 65.5 0.10 0.59
CBS 170113C00066000 C 01/13/17 66.0 0.06 0.52
CBS 170113C00066500 C 01/13/17 66.5 0.00 0.80
CBS 170113C00067000 C 01/13/17 67.0 0.04 0.49
CBS 170113C00067500 C 01/13/17 67.5 0.02 0.24
CBS 170113P00053500 P 01/13/17 53.5 0.08 0.53
CBS 170113P00054000 P 01/13/17 54.0 0.11 0.57
CBS 170113P00054500 P 01/13/17 54.5 0.15 0.62
CBS 170113P00055000 P 01/13/17 55.0 0.32 0.56
CBS 170113P00055500 P 01/13/17 55.5 0.44 0.70
CBS 170113P00056000 P 01/13/17 56.0 0.47 0.83
CBS 170113P00056500 P 01/13/17 56.5 0.52 0.79
CBS 170113P00057000 P 01/13/17 57.0 0.64 0.87
CBS 170113P00057500 P 01/13/17 57.5 0.76 1.02
CBS 170113P00058000 P 01/13/17 58.0 0.91 1.15
CBS 170113P00058500 P 01/13/17 58.5 1.06 1.35
CBS 170113P00059000 P 01/13/17 59.0 1.26 1.50
CBS 170113P00059500 P 01/13/17 59.5 1.48 1.72
CBS 170113P00060000 P 01/13/17 60.0 1.67 1.92
CBS 170113P00060500 P 01/13/17 60.5 1.87 2.22
CBS 170113P00061000 P 01/13/17 61.0 2.08 2.49
CBS 170113P00061500 P 01/13/17 61.5 2.43 2.75
CBS 170113P00062000 P 01/13/17 62.0 2.73 3.35
CBS 170113P00062500 P 01/13/17 62.5 3.00 3.50
CBS 170113P00063000 P 01/13/17 63.0 3.25 4.15
CBS 170113P00063500 P 01/13/17 63.5 3.40 4.60
CBS 170113P00064000 P 01/13/17 64.0 3.80 5.00
CBS 170113P00064500 P 01/13/17 64.5 4.25 5.95
CBS 170113P00065000 P 01/13/17 65.0 4.65 5.80
CBS 170113P00065500 P 01/13/17 65.5 5.10 6.30
CBS 170113P00066000 P 01/13/17 66.0 5.40 6.90
CBS 170113P00066500 P 01/13/17 66.5 5.85 7.50
CBS 170113P00067000 P 01/13/17 67.0 6.10 7.95
CBS 170113P00067500 P 01/13/17 67.5 6.85 8.25
CBS 170120C00020000 C 01/20/17 20.0 38.55 41.35
CBS 170120C00022500 C 01/20/17 22.5 35.70 39.50
CBS 170120C00025000 C 01/20/17 25.0 33.80 37.40
CBS 170120C00027500 C 01/20/17 27.5 31.75 34.55
CBS 170120C00030000 C 01/20/17 30.0 28.75 31.80
CBS 170120C00032500 C 01/20/17 32.5 26.00 29.50
CBS 170120C00035000 C 01/20/17 35.0 23.70 27.00
CBS 170120C00037500 C 01/20/17 37.5 22.10 24.50
CBS 170120C00040000 C 01/20/17 40.0 19.25 21.30
CBS 170120C00042500 C 01/20/17 42.5 17.10 18.80
CBS 170120C00045000 C 01/20/17 45.0 14.55 16.30
CBS 170120C00047500 C 01/20/17 47.5 12.20 13.10
CBS 170120C00050000 C 01/20/17 50.0 9.75 10.65
CBS 170120C00052500 C 01/20/17 52.5 7.35 8.00
CBS 170120C00055000 C 01/20/17 55.0 5.50 5.95
CBS 170120C00057500 C 01/20/17 57.5 3.50 3.65
CBS 170120C00060000 C 01/20/17 60.0 1.92 2.14
CBS 170120C00062500 C 01/20/17 62.5 0.90 0.96
CBS 170120C00065000 C 01/20/17 65.0 0.37 0.50
CBS 170120C00067500 C 01/20/17 67.5 0.16 0.24
CBS 170120C00070000 C 01/20/17 70.0 0.07 0.11
CBS 170120C00075000 C 01/20/17 75.0 0.02 0.05
CBS 170120C00080000 C 01/20/17 80.0 0.00 0.03
CBS 170120C00085000 C 01/20/17 85.0 0.00 0.03
CBS 170120C00090000 C 01/20/17 90.0 0.00 0.06
CBS 170120P00020000 P 01/20/17 20.0 0.00 0.05
CBS 170120P00022500 P 01/20/17 22.5 0.00 0.05
CBS 170120P00025000 P 01/20/17 25.0 0.00 0.02
CBS 170120P00027500 P 01/20/17 27.5 0.00 0.01
CBS 170120P00030000 P 01/20/17 30.0 0.00 0.05
CBS 170120P00032500 P 01/20/17 32.5 0.00 0.06
CBS 170120P00035000 P 01/20/17 35.0 0.00 0.06
CBS 170120P00037500 P 01/20/17 37.5 0.00 0.08
CBS 170120P00040000 P 01/20/17 40.0 0.04 0.12
CBS 170120P00042500 P 01/20/17 42.5 0.04 0.09
CBS 170120P00045000 P 01/20/17 45.0 0.07 0.12
CBS 170120P00047500 P 01/20/17 47.5 0.11 0.16
CBS 170120P00050000 P 01/20/17 50.0 0.17 0.21
CBS 170120P00052500 P 01/20/17 52.5 0.27 0.33
CBS 170120P00055000 P 01/20/17 55.0 0.54 0.56
CBS 170120P00057500 P 01/20/17 57.5 0.96 1.04
CBS 170120P00060000 P 01/20/17 60.0 1.86 2.02
CBS 170120P00062500 P 01/20/17 62.5 3.30 3.50
CBS 170120P00065000 P 01/20/17 65.0 5.10 5.55
CBS 170120P00067500 P 01/20/17 67.5 6.85 8.30
CBS 170120P00070000 P 01/20/17 70.0 9.25 12.00
CBS 170120P00075000 P 01/20/17 75.0 14.15 16.00
CBS 170120P00080000 P 01/20/17 80.0 19.15 21.95
CBS 170120P00085000 P 01/20/17 85.0 24.15 26.95
CBS 170120P00090000 P 01/20/17 90.0 29.20 31.40
CBS 170317C00027500 C 03/17/17 27.5 31.40 34.20
CBS 170317C00030000 C 03/17/17 30.0 28.15 32.00
CBS 170317C00032500 C 03/17/17 32.5 25.70 29.55
CBS 170317C00035000 C 03/17/17 35.0 23.15 27.05
CBS 170317C00037500 C 03/17/17 37.5 20.75 24.55
CBS 170317C00040000 C 03/17/17 40.0 18.30 22.10
CBS 170317C00042500 C 03/17/17 42.5 15.90 19.60
CBS 170317C00045000 C 03/17/17 45.0 13.85 17.25
CBS 170317C00047500 C 03/17/17 47.5 12.30 14.10
CBS 170317C00050000 C 03/17/17 50.0 10.05 11.70
CBS 170317C00052500 C 03/17/17 52.5 8.30 8.80
CBS 170317C00055000 C 03/17/17 55.0 6.25 6.70
CBS 170317C00057500 C 03/17/17 57.5 4.45 4.70
CBS 170317C00060000 C 03/17/17 60.0 3.00 3.15
CBS 170317C00062500 C 03/17/17 62.5 1.90 2.05
CBS 170317C00065000 C 03/17/17 65.0 1.11 1.25
CBS 170317C00067500 C 03/17/17 67.5 0.60 0.67
CBS 170317C00070000 C 03/17/17 70.0 0.32 0.42
CBS 170317C00075000 C 03/17/17 75.0 0.09 0.13
CBS 170317C00080000 C 03/17/17 80.0 0.00 0.13
CBS 170317C00085000 C 03/17/17 85.0 0.00 0.10
CBS 170317P00027500 P 03/17/17 27.5 0.00 0.07
CBS 170317P00030000 P 03/17/17 30.0 0.00 0.09
CBS 170317P00032500 P 03/17/17 32.5 0.01 0.12
CBS 170317P00035000 P 03/17/17 35.0 0.07 0.10
CBS 170317P00037500 P 03/17/17 37.5 0.09 0.13
CBS 170317P00040000 P 03/17/17 40.0 0.14 0.24
CBS 170317P00042500 P 03/17/17 42.5 0.15 0.29
CBS 170317P00045000 P 03/17/17 45.0 0.25 0.32
CBS 170317P00047500 P 03/17/17 47.5 0.37 0.44
CBS 170317P00050000 P 03/17/17 50.0 0.56 0.62
CBS 170317P00052500 P 03/17/17 52.5 0.85 0.92
CBS 170317P00055000 P 03/17/17 55.0 1.31 1.40
CBS 170317P00057500 P 03/17/17 57.5 2.00 2.08
CBS 170317P00060000 P 03/17/17 60.0 3.00 3.10
CBS 170317P00062500 P 03/17/17 62.5 4.20 4.75
CBS 170317P00065000 P 03/17/17 65.0 5.90 6.45
CBS 170317P00067500 P 03/17/17 67.5 7.85 8.45
CBS 170317P00070000 P 03/17/17 70.0 9.60 12.25
CBS 170317P00075000 P 03/17/17 75.0 13.20 16.95
CBS 170317P00080000 P 03/17/17 80.0 18.10 21.95
CBS 170317P00085000 P 03/17/17 85.0 23.80 26.60
CBS 170616C00030000 C 06/16/17 30.0 28.55 32.10
CBS 170616C00032500 C 06/16/17 32.5 26.20 29.60
CBS 170616C00035000 C 06/16/17 35.0 23.70 27.15
CBS 170616C00037500 C 06/16/17 37.5 21.40 24.70
CBS 170616C00040000 C 06/16/17 40.0 19.80 22.25
CBS 170616C00042500 C 06/16/17 42.5 17.40 19.20
CBS 170616C00045000 C 06/16/17 45.0 15.15 16.80
CBS 170616C00047500 C 06/16/17 47.5 12.45 14.60
CBS 170616C00050000 C 06/16/17 50.0 11.05 11.65
CBS 170616C00052500 C 06/16/17 52.5 9.00 9.70
CBS 170616C00055000 C 06/16/17 55.0 7.25 7.70
CBS 170616C00057500 C 06/16/17 57.5 5.55 6.20
CBS 170616C00060000 C 06/16/17 60.0 4.25 4.50
CBS 170616C00062500 C 06/16/17 62.5 3.10 3.25
CBS 170616C00065000 C 06/16/17 65.0 2.14 2.26
CBS 170616C00067500 C 06/16/17 67.5 1.46 1.54
CBS 170616C00070000 C 06/16/17 70.0 0.93 1.03
CBS 170616C00075000 C 06/16/17 75.0 0.37 0.46
CBS 170616C00080000 C 06/16/17 80.0 0.13 0.20
CBS 170616P00030000 P 06/16/17 30.0 0.14 0.21
CBS 170616P00032500 P 06/16/17 32.5 0.19 0.26
CBS 170616P00035000 P 06/16/17 35.0 0.19 0.31
CBS 170616P00037500 P 06/16/17 37.5 0.25 0.37
CBS 170616P00040000 P 06/16/17 40.0 0.39 0.47
CBS 170616P00042500 P 06/16/17 42.5 0.52 0.61
CBS 170616P00045000 P 06/16/17 45.0 0.66 0.76
CBS 170616P00047500 P 06/16/17 47.5 0.89 0.99
CBS 170616P00050000 P 06/16/17 50.0 1.26 1.33
CBS 170616P00052500 P 06/16/17 52.5 1.70 1.80
CBS 170616P00055000 P 06/16/17 55.0 2.36 2.45
CBS 170616P00057500 P 06/16/17 57.5 3.20 3.30
CBS 170616P00060000 P 06/16/17 60.0 4.25 4.40
CBS 170616P00062500 P 06/16/17 62.5 5.40 5.75
CBS 170616P00065000 P 06/16/17 65.0 6.95 7.60
CBS 170616P00067500 P 06/16/17 67.5 8.70 9.40
CBS 170616P00070000 P 06/16/17 70.0 10.65 11.35
CBS 170616P00075000 P 06/16/17 75.0 14.50 15.95
CBS 170616P00080000 P 06/16/17 80.0 19.20 21.10
CBS 180119C00022500 C 01/19/18 22.5 35.50 40.00
CBS 180119C00025000 C 01/19/18 25.0 33.00 37.50
CBS 180119C00027500 C 01/19/18 27.5 30.50 35.00
CBS 180119C00030000 C 01/19/18 30.0 28.10 32.50
CBS 180119C00032500 C 01/19/18 32.5 25.70 30.20
CBS 180119C00035000 C 01/19/18 35.0 23.30 27.80
CBS 180119C00037500 C 01/19/18 37.5 21.00 25.45
CBS 180119C00040000 C 01/19/18 40.0 18.80 23.20
CBS 180119C00042500 C 01/19/18 42.5 16.50 20.05
CBS 180119C00045000 C 01/19/18 45.0 16.05 17.85
CBS 180119C00047500 C 01/19/18 47.5 14.20 15.15
CBS 180119C00050000 C 01/19/18 50.0 12.30 13.25
CBS 180119C00052500 C 01/19/18 52.5 10.50 11.45
CBS 180119C00055000 C 01/19/18 55.0 8.90 9.75
CBS 180119C00057500 C 01/19/18 57.5 7.40 8.25
CBS 180119C00060000 C 01/19/18 60.0 6.25 6.85
CBS 180119C00062500 C 01/19/18 62.5 5.25 5.65
CBS 180119C00065000 C 01/19/18 65.0 3.90 4.60
CBS 180119C00067500 C 01/19/18 67.5 3.00 3.70
CBS 180119C00070000 C 01/19/18 70.0 2.33 2.91
CBS 180119C00075000 C 01/19/18 75.0 1.31 1.79
CBS 180119C00080000 C 01/19/18 80.0 0.68 1.09
CBS 180119C00085000 C 01/19/18 85.0 0.33 0.70
CBS 180119P00022500 P 01/19/18 22.5 0.10 0.27
CBS 180119P00025000 P 01/19/18 25.0 0.09 0.36
CBS 180119P00027500 P 01/19/18 27.5 0.15 0.45
CBS 180119P00030000 P 01/19/18 30.0 0.22 0.55
CBS 180119P00032500 P 01/19/18 32.5 0.33 0.69
CBS 180119P00035000 P 01/19/18 35.0 0.46 0.82
CBS 180119P00037500 P 01/19/18 37.5 0.64 1.00
CBS 180119P00040000 P 01/19/18 40.0 0.86 1.24
CBS 180119P00042500 P 01/19/18 42.5 1.28 1.55
CBS 180119P00045000 P 01/19/18 45.0 1.75 1.94
CBS 180119P00047500 P 01/19/18 47.5 2.23 2.39
CBS 180119P00050000 P 01/19/18 50.0 2.81 2.98
CBS 180119P00052500 P 01/19/18 52.5 3.50 3.60
CBS 180119P00055000 P 01/19/18 55.0 4.05 4.50
CBS 180119P00057500 P 01/19/18 57.5 5.10 5.45
CBS 180119P00060000 P 01/19/18 60.0 6.20 6.70
CBS 180119P00062500 P 01/19/18 62.5 7.40 8.10
CBS 180119P00065000 P 01/19/18 65.0 8.80 9.60
CBS 180119P00067500 P 01/19/18 67.5 10.40 11.20
CBS 180119P00070000 P 01/19/18 70.0 12.15 13.00
CBS 180119P00075000 P 01/19/18 75.0 16.05 16.85
CBS 180119P00080000 P 01/19/18 80.0 19.90 22.80
CBS 180119P00085000 P 01/19/18 85.0 24.05 27.40
CBS 190118C00030000 C 01/18/19 30.0 28.50 32.80
CBS 190118C00032500 C 01/18/19 32.5 26.30 30.60
CBS 190118C00035000 C 01/18/19 35.0 24.75 28.40
CBS 190118C00037500 C 01/18/19 37.5 22.20 26.40
CBS 190118C00040000 C 01/18/19 40.0 19.90 24.40
CBS 190118C00042500 C 01/18/19 42.5 19.45 20.75
CBS 190118C00045000 C 01/18/19 45.0 17.55 18.90
CBS 190118C00047500 C 01/18/19 47.5 15.75 17.10
CBS 190118C00050000 C 01/18/19 50.0 14.05 15.35
CBS 190118C00052500 C 01/18/19 52.5 12.45 13.80
CBS 190118C00055000 C 01/18/19 55.0 11.05 12.20
CBS 190118C00057500 C 01/18/19 57.5 9.85 10.70
CBS 190118C00060000 C 01/18/19 60.0 8.45 9.45
CBS 190118C00062500 C 01/18/19 62.5 7.25 8.25
CBS 190118C00065000 C 01/18/19 65.0 6.20 7.20
CBS 190118C00067500 C 01/18/19 67.5 5.25 6.25
CBS 190118C00070000 C 01/18/19 70.0 4.50 5.30
CBS 190118C00075000 C 01/18/19 75.0 3.15 4.00
CBS 190118C00080000 C 01/18/19 80.0 2.06 2.85
CBS 190118C00085000 C 01/18/19 85.0 1.45 2.07
CBS 190118C00090000 C 01/18/19 90.0 0.92 1.49
CBS 190118P00030000 P 01/18/19 30.0 0.72 1.09
CBS 190118P00032500 P 01/18/19 32.5 0.95 1.33
CBS 190118P00035000 P 01/18/19 35.0 1.22 1.63
CBS 190118P00037500 P 01/18/19 37.5 1.56 2.00
CBS 190118P00040000 P 01/18/19 40.0 1.96 2.43
CBS 190118P00042500 P 01/18/19 42.5 2.44 2.94
CBS 190118P00045000 P 01/18/19 45.0 3.00 3.50
CBS 190118P00047500 P 01/18/19 47.5 3.65 4.20
CBS 190118P00050000 P 01/18/19 50.0 4.40 5.00
CBS 190118P00052500 P 01/18/19 52.5 5.20 5.85
CBS 190118P00055000 P 01/18/19 55.0 6.15 6.85
CBS 190118P00057500 P 01/18/19 57.5 7.20 7.95
CBS 190118P00060000 P 01/18/19 60.0 8.35 9.15
CBS 190118P00062500 P 01/18/19 62.5 9.60 10.45
CBS 190118P00065000 P 01/18/19 65.0 11.00 11.90
CBS 190118P00067500 P 01/18/19 67.5 12.50 13.45
CBS 190118P00070000 P 01/18/19 70.0 14.10 15.05
CBS 190118P00075000 P 01/18/19 75.0 17.65 18.65
CBS 190118P00080000 P 01/18/19 80.0 21.55 22.60
CBS 190118P00085000 P 01/18/19 85.0 25.75 26.75
CBS 190118P00090000 P 01/18/19 90.0 29.50 32.80

OPRA data is delayed 15 minutes.