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 Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBS 170127C00048000 C 01/27/17 48.0 13.70 17.55
CBS 170127C00049000 C 01/27/17 49.0 12.00 16.55
CBS 170127C00050000 C 01/27/17 50.0 11.30 15.55
CBS 170127C00055000 C 01/27/17 55.0 6.30 10.50
CBS 170127C00056000 C 01/27/17 56.0 5.60 9.55
CBS 170127C00056500 C 01/27/17 56.5 5.20 9.05
CBS 170127C00057000 C 01/27/17 57.0 4.30 8.50
CBS 170127C00057500 C 01/27/17 57.5 3.90 7.85
CBS 170127C00058000 C 01/27/17 58.0 4.55 7.30
CBS 170127C00058500 C 01/27/17 58.5 2.86 6.10
CBS 170127C00059000 C 01/27/17 59.0 3.55 6.35
CBS 170127C00059500 C 01/27/17 59.5 2.91 6.00
CBS 170127C00060000 C 01/27/17 60.0 2.65 4.20
CBS 170127C00060500 C 01/27/17 60.5 2.49 3.80
CBS 170127C00061000 C 01/27/17 61.0 2.18 2.71
CBS 170127C00061500 C 01/27/17 61.5 1.76 2.25
CBS 170127C00062000 C 01/27/17 62.0 1.65 1.76
CBS 170127C00062500 C 01/27/17 62.5 1.25 1.35
CBS 170127C00063000 C 01/27/17 63.0 0.92 1.00
CBS 170127C00063500 C 01/27/17 63.5 0.63 0.70
CBS 170127C00064000 C 01/27/17 64.0 0.40 0.47
CBS 170127C00064500 C 01/27/17 64.5 0.25 0.31
CBS 170127C00065000 C 01/27/17 65.0 0.16 0.20
CBS 170127C00065500 C 01/27/17 65.5 0.09 0.15
CBS 170127C00066000 C 01/27/17 66.0 0.05 0.11
CBS 170127C00066500 C 01/27/17 66.5 0.02 0.14
CBS 170127C00067000 C 01/27/17 67.0 0.01 0.22
CBS 170127C00067500 C 01/27/17 67.5 0.00 0.23
CBS 170127C00068000 C 01/27/17 68.0 0.00 0.24
CBS 170127C00068500 C 01/27/17 68.5 0.00 0.24
CBS 170127C00069000 C 01/27/17 69.0 0.00 0.25
CBS 170127C00069500 C 01/27/17 69.5 0.00 0.24
CBS 170127C00070000 C 01/27/17 70.0 0.00 0.24
CBS 170127C00070500 C 01/27/17 70.5 0.00 0.24
CBS 170127C00071000 C 01/27/17 71.0 0.00 0.24
CBS 170127C00072000 C 01/27/17 72.0 0.00 0.32
CBS 170127C00072500 C 01/27/17 72.5 0.00 0.31
CBS 170127C00073000 C 01/27/17 73.0 0.00 0.31
CBS 170127C00075000 C 01/27/17 75.0 0.00 0.31
CBS 170127C00080000 C 01/27/17 80.0 0.00 0.31
CBS 170127C00085000 C 01/27/17 85.0 0.00 0.31
CBS 170127C00090000 C 01/27/17 90.0 0.00 0.31
CBS 170127P00048000 P 01/27/17 48.0 0.00 0.30
CBS 170127P00049000 P 01/27/17 49.0 0.00 0.31
CBS 170127P00050000 P 01/27/17 50.0 0.00 0.20
CBS 170127P00055000 P 01/27/17 55.0 0.00 0.33
CBS 170127P00056000 P 01/27/17 56.0 0.00 0.25
CBS 170127P00056500 P 01/27/17 56.5 0.00 0.25
CBS 170127P00057000 P 01/27/17 57.0 0.00 0.24
CBS 170127P00057500 P 01/27/17 57.5 0.00 0.24
CBS 170127P00058000 P 01/27/17 58.0 0.01 0.24
CBS 170127P00058500 P 01/27/17 58.5 0.01 0.15
CBS 170127P00059000 P 01/27/17 59.0 0.01 0.18
CBS 170127P00059500 P 01/27/17 59.5 0.02 0.08
CBS 170127P00060000 P 01/27/17 60.0 0.02 0.09
CBS 170127P00060500 P 01/27/17 60.5 0.05 0.10
CBS 170127P00061000 P 01/27/17 61.0 0.08 0.14
CBS 170127P00061500 P 01/27/17 61.5 0.11 0.20
CBS 170127P00062000 P 01/27/17 62.0 0.19 0.23
CBS 170127P00062500 P 01/27/17 62.5 0.29 0.33
CBS 170127P00063000 P 01/27/17 63.0 0.44 0.48
CBS 170127P00063500 P 01/27/17 63.5 0.64 0.70
CBS 170127P00064000 P 01/27/17 64.0 0.89 0.98
CBS 170127P00064500 P 01/27/17 64.5 1.20 1.45
CBS 170127P00065000 P 01/27/17 65.0 1.64 2.07
CBS 170127P00065500 P 01/27/17 65.5 2.00 2.53
CBS 170127P00066000 P 01/27/17 66.0 2.43 3.10
CBS 170127P00066500 P 01/27/17 66.5 2.36 4.35
CBS 170127P00067000 P 01/27/17 67.0 2.75 4.60
CBS 170127P00067500 P 01/27/17 67.5 2.22 6.25
CBS 170127P00068000 P 01/27/17 68.0 4.25 5.85
CBS 170127P00068500 P 01/27/17 68.5 4.20 6.30
CBS 170127P00069000 P 01/27/17 69.0 5.10 6.90
CBS 170127P00069500 P 01/27/17 69.5 5.60 7.35
CBS 170127P00070000 P 01/27/17 70.0 4.40 8.70
CBS 170127P00070500 P 01/27/17 70.5 5.70 8.35
CBS 170127P00071000 P 01/27/17 71.0 6.95 9.70
CBS 170127P00072000 P 01/27/17 72.0 6.85 9.85
CBS 170127P00072500 P 01/27/17 72.5 7.15 11.15
CBS 170127P00073000 P 01/27/17 73.0 7.40 11.70
CBS 170127P00075000 P 01/27/17 75.0 9.45 13.70
CBS 170127P00080000 P 01/27/17 80.0 14.45 17.85
CBS 170127P00085000 P 01/27/17 85.0 19.40 23.65
CBS 170127P00090000 P 01/27/17 90.0 24.15 27.85
CBS 170203C00055000 C 02/03/17 55.0 6.70 9.05
CBS 170203C00056000 C 02/03/17 56.0 5.40 9.20
CBS 170203C00056500 C 02/03/17 56.5 4.90 8.70
CBS 170203C00057000 C 02/03/17 57.0 4.35 8.25
CBS 170203C00057500 C 02/03/17 57.5 3.90 7.85
CBS 170203C00058000 C 02/03/17 58.0 3.40 6.85
CBS 170203C00058500 C 02/03/17 58.5 2.90 6.35
CBS 170203C00059000 C 02/03/17 59.0 3.15 6.50
CBS 170203C00059500 C 02/03/17 59.5 2.82 4.60
CBS 170203C00060000 C 02/03/17 60.0 3.30 3.85
CBS 170203C00060500 C 02/03/17 60.5 2.82 3.40
CBS 170203C00061000 C 02/03/17 61.0 2.43 2.86
CBS 170203C00061500 C 02/03/17 61.5 2.19 2.46
CBS 170203C00062000 C 02/03/17 62.0 1.87 1.99
CBS 170203C00062500 C 02/03/17 62.5 1.48 1.62
CBS 170203C00063000 C 02/03/17 63.0 1.18 1.29
CBS 170203C00063500 C 02/03/17 63.5 0.89 1.01
CBS 170203C00064000 C 02/03/17 64.0 0.70 0.77
CBS 170203C00064500 C 02/03/17 64.5 0.51 0.57
CBS 170203C00065000 C 02/03/17 65.0 0.37 0.42
CBS 170203C00065500 C 02/03/17 65.5 0.26 0.31
CBS 170203C00066000 C 02/03/17 66.0 0.15 0.23
CBS 170203C00066500 C 02/03/17 66.5 0.07 0.18
CBS 170203C00067000 C 02/03/17 67.0 0.07 0.18
CBS 170203C00067500 C 02/03/17 67.5 0.04 0.13
CBS 170203C00068000 C 02/03/17 68.0 0.03 0.17
CBS 170203C00068500 C 02/03/17 68.5 0.00 0.21
CBS 170203C00069000 C 02/03/17 69.0 0.01 0.19
CBS 170203C00069500 C 02/03/17 69.5 0.00 0.24
CBS 170203C00070000 C 02/03/17 70.0 0.00 0.24
CBS 170203C00070500 C 02/03/17 70.5 0.00 0.24
CBS 170203C00071000 C 02/03/17 71.0 0.00 0.24
CBS 170203C00072000 C 02/03/17 72.0 0.00 0.24
CBS 170203C00072500 C 02/03/17 72.5 0.00 0.25
CBS 170203C00073000 C 02/03/17 73.0 0.00 0.23
CBS 170203C00075000 C 02/03/17 75.0 0.00 0.32
CBS 170203C00080000 C 02/03/17 80.0 0.00 0.32
CBS 170203P00055000 P 02/03/17 55.0 0.00 0.25
CBS 170203P00056000 P 02/03/17 56.0 0.01 0.20
CBS 170203P00056500 P 02/03/17 56.5 0.01 0.21
CBS 170203P00057000 P 02/03/17 57.0 0.03 0.19
CBS 170203P00057500 P 02/03/17 57.5 0.03 0.19
CBS 170203P00058000 P 02/03/17 58.0 0.04 0.13
CBS 170203P00058500 P 02/03/17 58.5 0.05 0.13
CBS 170203P00059000 P 02/03/17 59.0 0.07 0.15
CBS 170203P00059500 P 02/03/17 59.5 0.10 0.19
CBS 170203P00060000 P 02/03/17 60.0 0.12 0.20
CBS 170203P00060500 P 02/03/17 60.5 0.18 0.25
CBS 170203P00061000 P 02/03/17 61.0 0.22 0.29
CBS 170203P00061500 P 02/03/17 61.5 0.32 0.37
CBS 170203P00062000 P 02/03/17 62.0 0.42 0.47
CBS 170203P00062500 P 02/03/17 62.5 0.54 0.61
CBS 170203P00063000 P 02/03/17 63.0 0.71 0.79
CBS 170203P00063500 P 02/03/17 63.5 0.88 1.00
CBS 170203P00064000 P 02/03/17 64.0 1.18 1.27
CBS 170203P00064500 P 02/03/17 64.5 1.49 1.60
CBS 170203P00065000 P 02/03/17 65.0 1.75 2.22
CBS 170203P00065500 P 02/03/17 65.5 2.15 2.66
CBS 170203P00066000 P 02/03/17 66.0 2.60 3.05
CBS 170203P00066500 P 02/03/17 66.5 3.00 3.55
CBS 170203P00067000 P 02/03/17 67.0 2.45 5.80
CBS 170203P00067500 P 02/03/17 67.5 2.31 5.90
CBS 170203P00068000 P 02/03/17 68.0 3.10 6.75
CBS 170203P00068500 P 02/03/17 68.5 3.70 7.00
CBS 170203P00069000 P 02/03/17 69.0 4.20 7.75
CBS 170203P00069500 P 02/03/17 69.5 4.80 7.75
CBS 170203P00070000 P 02/03/17 70.0 5.45 8.75
CBS 170203P00070500 P 02/03/17 70.5 5.00 8.95
CBS 170203P00071000 P 02/03/17 71.0 6.80 9.75
CBS 170203P00072000 P 02/03/17 72.0 7.00 10.75
CBS 170203P00072500 P 02/03/17 72.5 8.10 11.20
CBS 170203P00073000 P 02/03/17 73.0 7.65 11.70
CBS 170203P00075000 P 02/03/17 75.0 9.65 13.70
CBS 170203P00080000 P 02/03/17 80.0 16.10 18.25
CBS 170210C00055000 C 02/10/17 55.0 6.85 8.95
CBS 170210C00056000 C 02/10/17 56.0 5.85 9.35
CBS 170210C00056500 C 02/10/17 56.5 5.35 8.70
CBS 170210C00057500 C 02/10/17 57.5 4.20 7.80
CBS 170210C00058000 C 02/10/17 58.0 3.95 7.35
CBS 170210C00058500 C 02/10/17 58.5 4.45 6.15
CBS 170210C00059000 C 02/10/17 59.0 4.25 4.85
CBS 170210C00059500 C 02/10/17 59.5 3.80 4.35
CBS 170210C00060000 C 02/10/17 60.0 3.35 3.90
CBS 170210C00060500 C 02/10/17 60.5 3.00 3.40
CBS 170210C00061000 C 02/10/17 61.0 2.57 3.10
CBS 170210C00061500 C 02/10/17 61.5 2.45 2.65
CBS 170210C00062000 C 02/10/17 62.0 2.09 2.21
CBS 170210C00062500 C 02/10/17 62.5 1.74 1.86
CBS 170210C00063000 C 02/10/17 63.0 1.45 1.54
CBS 170210C00063500 C 02/10/17 63.5 1.17 1.26
CBS 170210C00064000 C 02/10/17 64.0 0.91 1.01
CBS 170210C00064500 C 02/10/17 64.5 0.73 0.80
CBS 170210C00065000 C 02/10/17 65.0 0.51 0.61
CBS 170210C00065500 C 02/10/17 65.5 0.40 0.48
CBS 170210C00066000 C 02/10/17 66.0 0.27 0.37
CBS 170210C00066500 C 02/10/17 66.5 0.23 0.30
CBS 170210C00067000 C 02/10/17 67.0 0.17 0.24
CBS 170210C00067500 C 02/10/17 67.5 0.13 0.19
CBS 170210C00068000 C 02/10/17 68.0 0.06 0.19
CBS 170210C00068500 C 02/10/17 68.5 0.07 0.19
CBS 170210C00069000 C 02/10/17 69.0 0.05 0.20
CBS 170210C00069500 C 02/10/17 69.5 0.02 0.24
CBS 170210C00070000 C 02/10/17 70.0 0.02 0.20
CBS 170210C00070500 C 02/10/17 70.5 0.02 0.22
CBS 170210C00071000 C 02/10/17 71.0 0.00 0.25
CBS 170210C00071500 C 02/10/17 71.5 0.00 0.25
CBS 170210C00072000 C 02/10/17 72.0 0.01 0.24
CBS 170210C00073000 C 02/10/17 73.0 0.00 0.25
CBS 170210C00075000 C 02/10/17 75.0 0.00 0.23
CBS 170210C00080000 C 02/10/17 80.0 0.00 0.32
CBS 170210P00055000 P 02/10/17 55.0 0.04 0.20
CBS 170210P00056000 P 02/10/17 56.0 0.05 0.20
CBS 170210P00056500 P 02/10/17 56.5 0.06 0.16
CBS 170210P00057500 P 02/10/17 57.5 0.09 0.19
CBS 170210P00058000 P 02/10/17 58.0 0.10 0.17
CBS 170210P00058500 P 02/10/17 58.5 0.13 0.26
CBS 170210P00059000 P 02/10/17 59.0 0.16 0.23
CBS 170210P00059500 P 02/10/17 59.5 0.20 0.28
CBS 170210P00060000 P 02/10/17 60.0 0.26 0.33
CBS 170210P00060500 P 02/10/17 60.5 0.32 0.39
CBS 170210P00061000 P 02/10/17 61.0 0.39 0.46
CBS 170210P00061500 P 02/10/17 61.5 0.49 0.56
CBS 170210P00062000 P 02/10/17 62.0 0.62 0.68
CBS 170210P00062500 P 02/10/17 62.5 0.75 0.84
CBS 170210P00063000 P 02/10/17 63.0 0.97 1.02
CBS 170210P00063500 P 02/10/17 63.5 1.15 1.24
CBS 170210P00064000 P 02/10/17 64.0 1.42 1.50
CBS 170210P00064500 P 02/10/17 64.5 1.68 1.80
CBS 170210P00065000 P 02/10/17 65.0 1.95 2.43
CBS 170210P00065500 P 02/10/17 65.5 2.40 2.83
CBS 170210P00066000 P 02/10/17 66.0 2.75 3.05
CBS 170210P00066500 P 02/10/17 66.5 3.20 3.65
CBS 170210P00067000 P 02/10/17 67.0 3.60 4.10
CBS 170210P00067500 P 02/10/17 67.5 3.95 4.60
CBS 170210P00068000 P 02/10/17 68.0 3.25 6.40
CBS 170210P00068500 P 02/10/17 68.5 3.80 6.90
CBS 170210P00069000 P 02/10/17 69.0 4.85 7.30
CBS 170210P00069500 P 02/10/17 69.5 4.70 8.20
CBS 170210P00070000 P 02/10/17 70.0 5.95 8.10
CBS 170210P00070500 P 02/10/17 70.5 5.90 9.25
CBS 170210P00071000 P 02/10/17 71.0 6.20 8.80
CBS 170210P00071500 P 02/10/17 71.5 7.65 9.55
CBS 170210P00072000 P 02/10/17 72.0 7.65 9.80
CBS 170210P00073000 P 02/10/17 73.0 7.90 11.75
CBS 170210P00075000 P 02/10/17 75.0 10.55 13.70
CBS 170210P00080000 P 02/10/17 80.0 15.95 18.60
CBS 170217C00032500 C 02/17/17 32.5 30.10 32.30
CBS 170217C00035000 C 02/17/17 35.0 26.30 30.55
CBS 170217C00037500 C 02/17/17 37.5 23.80 28.05
CBS 170217C00040000 C 02/17/17 40.0 21.35 25.50
CBS 170217C00042500 C 02/17/17 42.5 18.80 23.05
CBS 170217C00045000 C 02/17/17 45.0 17.40 20.40
CBS 170217C00047500 C 02/17/17 47.5 13.80 18.05
CBS 170217C00050000 C 02/17/17 50.0 12.55 15.45
CBS 170217C00055000 C 02/17/17 55.0 7.75 9.00
CBS 170217C00057500 C 02/17/17 57.5 5.85 6.50
CBS 170217C00060000 C 02/17/17 60.0 3.80 4.20
CBS 170217C00062500 C 02/17/17 62.5 2.25 2.36
CBS 170217C00065000 C 02/17/17 65.0 1.02 1.12
CBS 170217C00067500 C 02/17/17 67.5 0.37 0.46
CBS 170217C00070000 C 02/17/17 70.0 0.12 0.24
CBS 170217C00072500 C 02/17/17 72.5 0.04 0.20
CBS 170217C00075000 C 02/17/17 75.0 0.01 0.17
CBS 170217C00080000 C 02/17/17 80.0 0.00 0.16
CBS 170217C00085000 C 02/17/17 85.0 0.00 0.15
CBS 170217C00090000 C 02/17/17 90.0 0.00 0.15
CBS 170217C00095000 C 02/17/17 95.0 0.00 0.15
CBS 170217P00032500 P 02/17/17 32.5 0.00 0.16
CBS 170217P00035000 P 02/17/17 35.0 0.00 0.16
CBS 170217P00037500 P 02/17/17 37.5 0.00 0.17
CBS 170217P00040000 P 02/17/17 40.0 0.00 0.17
CBS 170217P00042500 P 02/17/17 42.5 0.00 0.18
CBS 170217P00045000 P 02/17/17 45.0 0.00 0.17
CBS 170217P00047500 P 02/17/17 47.5 0.01 0.05
CBS 170217P00050000 P 02/17/17 50.0 0.00 0.18
CBS 170217P00055000 P 02/17/17 55.0 0.12 0.24
CBS 170217P00057500 P 02/17/17 57.5 0.27 0.35
CBS 170217P00060000 P 02/17/17 60.0 0.59 0.64
CBS 170217P00062500 P 02/17/17 62.5 1.23 1.34
CBS 170217P00065000 P 02/17/17 65.0 2.49 2.62
CBS 170217P00067500 P 02/17/17 67.5 4.35 4.80
CBS 170217P00070000 P 02/17/17 70.0 4.80 7.50
CBS 170217P00072500 P 02/17/17 72.5 7.25 10.05
CBS 170217P00075000 P 02/17/17 75.0 11.25 12.60
CBS 170217P00080000 P 02/17/17 80.0 14.65 17.85
CBS 170217P00085000 P 02/17/17 85.0 19.55 23.70
CBS 170217P00090000 P 02/17/17 90.0 24.45 28.70
CBS 170217P00095000 P 02/17/17 95.0 31.10 33.25
CBS 170224C00055500 C 02/24/17 55.5 7.15 8.45
CBS 170224C00056000 C 02/24/17 56.0 5.55 9.15
CBS 170224C00056500 C 02/24/17 56.5 6.40 8.30
CBS 170224C00057000 C 02/24/17 57.0 6.35 7.05
CBS 170224C00057500 C 02/24/17 57.5 5.90 6.60
CBS 170224C00058500 C 02/24/17 58.5 5.05 5.60
CBS 170224C00059000 C 02/24/17 59.0 4.60 5.15
CBS 170224C00059500 C 02/24/17 59.5 4.20 4.75
CBS 170224C00060000 C 02/24/17 60.0 3.80 4.45
CBS 170224C00060500 C 02/24/17 60.5 3.50 4.05
CBS 170224C00061000 C 02/24/17 61.0 3.10 3.55
CBS 170224C00061500 C 02/24/17 61.5 3.00 3.20
CBS 170224C00062000 C 02/24/17 62.0 2.68 2.81
CBS 170224C00062500 C 02/24/17 62.5 2.37 2.50
CBS 170224C00063000 C 02/24/17 63.0 2.08 2.21
CBS 170224C00063500 C 02/24/17 63.5 1.81 1.89
CBS 170224C00064000 C 02/24/17 64.0 1.56 1.67
CBS 170224C00064500 C 02/24/17 64.5 1.34 1.43
CBS 170224C00065000 C 02/24/17 65.0 1.14 1.26
CBS 170224C00065500 C 02/24/17 65.5 0.96 1.04
CBS 170224C00066000 C 02/24/17 66.0 0.80 0.87
CBS 170224C00066500 C 02/24/17 66.5 0.67 0.74
CBS 170224C00067000 C 02/24/17 67.0 0.55 0.62
CBS 170224C00067500 C 02/24/17 67.5 0.45 0.52
CBS 170224C00068000 C 02/24/17 68.0 0.37 0.46
CBS 170224C00068500 C 02/24/17 68.5 0.25 0.39
CBS 170224C00069000 C 02/24/17 69.0 0.18 0.33
CBS 170224C00069500 C 02/24/17 69.5 0.18 0.33
CBS 170224C00070000 C 02/24/17 70.0 0.05 0.28
CBS 170224C00070500 C 02/24/17 70.5 0.09 0.25
CBS 170224C00071000 C 02/24/17 71.0 0.07 0.23
CBS 170224C00071500 C 02/24/17 71.5 0.06 0.24
CBS 170224C00072000 C 02/24/17 72.0 0.05 0.25
CBS 170224C00072500 C 02/24/17 72.5 0.04 0.23
CBS 170224C00073000 C 02/24/17 73.0 0.04 0.22
CBS 170224P00055500 P 02/24/17 55.5 0.16 0.29
CBS 170224P00056000 P 02/24/17 56.0 0.19 0.30
CBS 170224P00056500 P 02/24/17 56.5 0.22 0.34
CBS 170224P00057000 P 02/24/17 57.0 0.25 0.38
CBS 170224P00057500 P 02/24/17 57.5 0.29 0.42
CBS 170224P00058500 P 02/24/17 58.5 0.41 0.49
CBS 170224P00059000 P 02/24/17 59.0 0.48 0.55
CBS 170224P00059500 P 02/24/17 59.5 0.57 0.64
CBS 170224P00060000 P 02/24/17 60.0 0.65 0.73
CBS 170224P00060500 P 02/24/17 60.5 0.75 0.84
CBS 170224P00061000 P 02/24/17 61.0 0.88 0.96
CBS 170224P00061500 P 02/24/17 61.5 0.99 1.11
CBS 170224P00062000 P 02/24/17 62.0 1.16 1.27
CBS 170224P00062500 P 02/24/17 62.5 1.36 1.46
CBS 170224P00063000 P 02/24/17 63.0 1.54 1.67
CBS 170224P00063500 P 02/24/17 63.5 1.76 1.90
CBS 170224P00064000 P 02/24/17 64.0 2.03 2.15
CBS 170224P00064500 P 02/24/17 64.5 2.28 2.44
CBS 170224P00065000 P 02/24/17 65.0 2.57 2.75
CBS 170224P00065500 P 02/24/17 65.5 2.88 3.35
CBS 170224P00066000 P 02/24/17 66.0 3.15 3.70
CBS 170224P00066500 P 02/24/17 66.5 3.50 4.10
CBS 170224P00067000 P 02/24/17 67.0 3.85 4.50
CBS 170224P00067500 P 02/24/17 67.5 4.20 4.90
CBS 170224P00068000 P 02/24/17 68.0 4.70 5.30
CBS 170224P00068500 P 02/24/17 68.5 5.10 5.75
CBS 170224P00069000 P 02/24/17 69.0 5.60 6.20
CBS 170224P00069500 P 02/24/17 69.5 6.00 6.65
CBS 170224P00070000 P 02/24/17 70.0 5.20 8.20
CBS 170224P00070500 P 02/24/17 70.5 5.50 9.10
CBS 170224P00071000 P 02/24/17 71.0 5.70 9.75
CBS 170224P00071500 P 02/24/17 71.5 6.05 9.90
CBS 170224P00072000 P 02/24/17 72.0 7.35 10.60
CBS 170224P00072500 P 02/24/17 72.5 7.45 11.15
CBS 170224P00073000 P 02/24/17 73.0 7.40 11.00
CBS 170303C00055500 C 03/03/17 55.5 6.10 9.90
CBS 170303C00056000 C 03/03/17 56.0 6.00 9.80
CBS 170303C00056500 C 03/03/17 56.5 6.90 7.55
CBS 170303C00057000 C 03/03/17 57.0 6.45 7.10
CBS 170303C00057500 C 03/03/17 57.5 6.00 6.65
CBS 170303C00058000 C 03/03/17 58.0 5.55 6.10
CBS 170303C00058500 C 03/03/17 58.5 5.15 5.70
CBS 170303C00059000 C 03/03/17 59.0 4.75 5.30
CBS 170303C00059500 C 03/03/17 59.5 4.40 4.85
CBS 170303C00060000 C 03/03/17 60.0 3.95 4.45
CBS 170303C00060500 C 03/03/17 60.5 3.55 4.05
CBS 170303C00061000 C 03/03/17 61.0 3.20 3.65
CBS 170303C00061500 C 03/03/17 61.5 3.00 3.30
CBS 170303C00062000 C 03/03/17 62.0 2.81 2.94
CBS 170303C00062500 C 03/03/17 62.5 2.51 2.63
CBS 170303C00063000 C 03/03/17 63.0 2.22 2.33
CBS 170303C00063500 C 03/03/17 63.5 1.95 2.06
CBS 170303C00064000 C 03/03/17 64.0 1.70 1.82
CBS 170303C00064500 C 03/03/17 64.5 1.47 1.59
CBS 170303C00065000 C 03/03/17 65.0 1.27 1.37
CBS 170303C00065500 C 03/03/17 65.5 1.08 1.20
CBS 170303C00066000 C 03/03/17 66.0 0.92 1.02
CBS 170303C00066500 C 03/03/17 66.5 0.77 0.88
CBS 170303C00067000 C 03/03/17 67.0 0.65 0.76
CBS 170303C00067500 C 03/03/17 67.5 0.54 0.63
CBS 170303C00068000 C 03/03/17 68.0 0.44 0.54
CBS 170303C00068500 C 03/03/17 68.5 0.37 0.46
CBS 170303C00069000 C 03/03/17 69.0 0.27 0.39
CBS 170303C00069500 C 03/03/17 69.5 0.20 0.35
CBS 170303C00070000 C 03/03/17 70.0 0.16 0.33
CBS 170303C00070500 C 03/03/17 70.5 0.15 0.31
CBS 170303C00071000 C 03/03/17 71.0 0.12 0.28
CBS 170303P00055500 P 03/03/17 55.5 0.20 0.33
CBS 170303P00056000 P 03/03/17 56.0 0.24 0.36
CBS 170303P00056500 P 03/03/17 56.5 0.28 0.39
CBS 170303P00057000 P 03/03/17 57.0 0.33 0.42
CBS 170303P00057500 P 03/03/17 57.5 0.38 0.47
CBS 170303P00058000 P 03/03/17 58.0 0.42 0.49
CBS 170303P00058500 P 03/03/17 58.5 0.50 0.56
CBS 170303P00059000 P 03/03/17 59.0 0.57 0.64
CBS 170303P00059500 P 03/03/17 59.5 0.62 0.73
CBS 170303P00060000 P 03/03/17 60.0 0.72 0.83
CBS 170303P00060500 P 03/03/17 60.5 0.86 0.95
CBS 170303P00061000 P 03/03/17 61.0 0.96 1.08
CBS 170303P00061500 P 03/03/17 61.5 1.11 1.23
CBS 170303P00062000 P 03/03/17 62.0 1.29 1.40
CBS 170303P00062500 P 03/03/17 62.5 1.46 1.59
CBS 170303P00063000 P 03/03/17 63.0 1.73 1.80
CBS 170303P00063500 P 03/03/17 63.5 1.89 2.03
CBS 170303P00064000 P 03/03/17 64.0 2.15 2.29
CBS 170303P00064500 P 03/03/17 64.5 2.43 2.56
CBS 170303P00065000 P 03/03/17 65.0 2.68 3.15
CBS 170303P00065500 P 03/03/17 65.5 3.00 3.45
CBS 170303P00066000 P 03/03/17 66.0 3.35 3.85
CBS 170303P00066500 P 03/03/17 66.5 3.70 4.20
CBS 170303P00067000 P 03/03/17 67.0 3.90 4.60
CBS 170303P00067500 P 03/03/17 67.5 4.30 5.00
CBS 170303P00068000 P 03/03/17 68.0 4.85 5.40
CBS 170303P00068500 P 03/03/17 68.5 5.20 5.85
CBS 170303P00069000 P 03/03/17 69.0 5.55 6.25
CBS 170303P00069500 P 03/03/17 69.5 6.05 6.70
CBS 170303P00070000 P 03/03/17 70.0 6.60 7.15
CBS 170303P00070500 P 03/03/17 70.5 5.90 8.85
CBS 170303P00071000 P 03/03/17 71.0 6.40 9.65
CBS 170317C00027500 C 03/17/17 27.5 35.10 37.60
CBS 170317C00030000 C 03/17/17 30.0 32.60 35.30
CBS 170317C00032500 C 03/17/17 32.5 28.80 33.05
CBS 170317C00035000 C 03/17/17 35.0 26.35 30.55
CBS 170317C00037500 C 03/17/17 37.5 23.90 28.00
CBS 170317C00040000 C 03/17/17 40.0 21.30 25.55
CBS 170317C00042500 C 03/17/17 42.5 18.90 23.10
CBS 170317C00045000 C 03/17/17 45.0 16.40 20.60
CBS 170317C00047500 C 03/17/17 47.5 14.85 16.40
CBS 170317C00050000 C 03/17/17 50.0 12.60 15.30
CBS 170317C00052500 C 03/17/17 52.5 10.65 11.40
CBS 170317C00055000 C 03/17/17 55.0 7.30 10.30
CBS 170317C00057500 C 03/17/17 57.5 6.10 6.60
CBS 170317C00060000 C 03/17/17 60.0 4.10 4.55
CBS 170317C00062500 C 03/17/17 62.5 2.72 2.87
CBS 170317C00065000 C 03/17/17 65.0 1.48 1.61
CBS 170317C00067500 C 03/17/17 67.5 0.70 0.81
CBS 170317C00070000 C 03/17/17 70.0 0.26 0.40
CBS 170317C00072500 C 03/17/17 72.5 0.11 0.28
CBS 170317C00075000 C 03/17/17 75.0 0.05 0.19
CBS 170317C00080000 C 03/17/17 80.0 0.00 0.11
CBS 170317C00085000 C 03/17/17 85.0 0.00 0.08
CBS 170317P00027500 P 03/17/17 27.5 0.00 0.05
CBS 170317P00030000 P 03/17/17 30.0 0.00 0.05
CBS 170317P00032500 P 03/17/17 32.5 0.00 0.05
CBS 170317P00035000 P 03/17/17 35.0 0.00 0.05
CBS 170317P00037500 P 03/17/17 37.5 0.00 0.06
CBS 170317P00040000 P 03/17/17 40.0 0.00 0.10
CBS 170317P00042500 P 03/17/17 42.5 0.00 0.15
CBS 170317P00045000 P 03/17/17 45.0 0.03 0.20
CBS 170317P00047500 P 03/17/17 47.5 0.05 0.22
CBS 170317P00050000 P 03/17/17 50.0 0.09 0.25
CBS 170317P00052500 P 03/17/17 52.5 0.16 0.29
CBS 170317P00055000 P 03/17/17 55.0 0.29 0.41
CBS 170317P00057500 P 03/17/17 57.5 0.55 0.61
CBS 170317P00060000 P 03/17/17 60.0 1.02 1.10
CBS 170317P00062500 P 03/17/17 62.5 1.84 1.93
CBS 170317P00065000 P 03/17/17 65.0 3.15 3.55
CBS 170317P00067500 P 03/17/17 67.5 4.75 5.25
CBS 170317P00070000 P 03/17/17 70.0 6.90 7.45
CBS 170317P00072500 P 03/17/17 72.5 7.55 10.40
CBS 170317P00075000 P 03/17/17 75.0 9.75 13.90
CBS 170317P00080000 P 03/17/17 80.0 15.00 18.80
CBS 170317P00085000 P 03/17/17 85.0 20.95 23.45
CBS 170616C00030000 C 06/16/17 30.0 31.35 34.95
CBS 170616C00032500 C 06/16/17 32.5 28.90 33.10
CBS 170616C00035000 C 06/16/17 35.0 26.45 30.55
CBS 170616C00037500 C 06/16/17 37.5 23.90 28.10
CBS 170616C00040000 C 06/16/17 40.0 21.45 25.10
CBS 170616C00042500 C 06/16/17 42.5 19.00 23.15
CBS 170616C00045000 C 06/16/17 45.0 16.60 19.30
CBS 170616C00047500 C 06/16/17 47.5 14.25 17.60
CBS 170616C00050000 C 06/16/17 50.0 12.95 14.40
CBS 170616C00052500 C 06/16/17 52.5 11.30 11.85
CBS 170616C00055000 C 06/16/17 55.0 9.05 9.85
CBS 170616C00057500 C 06/16/17 57.5 7.10 7.70
CBS 170616C00060000 C 06/16/17 60.0 5.70 5.90
CBS 170616C00062500 C 06/16/17 62.5 4.10 4.35
CBS 170616C00065000 C 06/16/17 65.0 2.91 3.10
CBS 170616C00067500 C 06/16/17 67.5 1.95 2.09
CBS 170616C00070000 C 06/16/17 70.0 1.24 1.37
CBS 170616C00072500 C 06/16/17 72.5 0.74 0.87
CBS 170616C00075000 C 06/16/17 75.0 0.41 0.59
CBS 170616C00080000 C 06/16/17 80.0 0.14 0.38
CBS 170616P00030000 P 06/16/17 30.0 0.00 0.14
CBS 170616P00032500 P 06/16/17 32.5 0.02 0.20
CBS 170616P00035000 P 06/16/17 35.0 0.05 0.24
CBS 170616P00037500 P 06/16/17 37.5 0.08 0.29
CBS 170616P00040000 P 06/16/17 40.0 0.13 0.34
CBS 170616P00042500 P 06/16/17 42.5 0.18 0.43
CBS 170616P00045000 P 06/16/17 45.0 0.26 0.47
CBS 170616P00047500 P 06/16/17 47.5 0.37 0.53
CBS 170616P00050000 P 06/16/17 50.0 0.54 0.65
CBS 170616P00052500 P 06/16/17 52.5 0.76 0.86
CBS 170616P00055000 P 06/16/17 55.0 1.14 1.21
CBS 170616P00057500 P 06/16/17 57.5 1.65 1.73
CBS 170616P00060000 P 06/16/17 60.0 2.37 2.46
CBS 170616P00062500 P 06/16/17 62.5 3.35 3.50
CBS 170616P00065000 P 06/16/17 65.0 4.55 4.95
CBS 170616P00067500 P 06/16/17 67.5 6.10 6.60
CBS 170616P00070000 P 06/16/17 70.0 7.70 8.45
CBS 170616P00072500 P 06/16/17 72.5 9.75 10.50
CBS 170616P00075000 P 06/16/17 75.0 11.85 12.70
CBS 170616P00080000 P 06/16/17 80.0 16.55 17.90
CBS 180119C00022500 C 01/19/18 22.5 38.60 43.20
CBS 180119C00025000 C 01/19/18 25.0 36.00 40.70
CBS 180119C00027500 C 01/19/18 27.5 33.60 38.40
CBS 180119C00030000 C 01/19/18 30.0 31.20 35.80
CBS 180119C00032500 C 01/19/18 32.5 28.90 33.20
CBS 180119C00035000 C 01/19/18 35.0 26.40 31.00
CBS 180119C00037500 C 01/19/18 37.5 25.00 27.00
CBS 180119C00040000 C 01/19/18 40.0 23.15 24.65
CBS 180119C00042500 C 01/19/18 42.5 20.60 22.65
CBS 180119C00045000 C 01/19/18 45.0 18.85 19.90
CBS 180119C00047500 C 01/19/18 47.5 16.75 17.80
CBS 180119C00050000 C 01/19/18 50.0 14.65 15.80
CBS 180119C00052500 C 01/19/18 52.5 13.15 13.65
CBS 180119C00055000 C 01/19/18 55.0 11.35 11.85
CBS 180119C00057500 C 01/19/18 57.5 9.70 10.15
CBS 180119C00060000 C 01/19/18 60.0 8.15 8.65
CBS 180119C00062500 C 01/19/18 62.5 6.75 7.15
CBS 180119C00065000 C 01/19/18 65.0 5.70 6.00
CBS 180119C00067500 C 01/19/18 67.5 4.45 4.90
CBS 180119C00070000 C 01/19/18 70.0 3.60 3.95
CBS 180119C00072500 C 01/19/18 72.5 2.81 3.15
CBS 180119C00075000 C 01/19/18 75.0 2.19 2.49
CBS 180119C00080000 C 01/19/18 80.0 1.25 1.54
CBS 180119C00085000 C 01/19/18 85.0 0.71 0.92
CBS 180119C00090000 C 01/19/18 90.0 0.36 0.63
CBS 180119C00095000 C 01/19/18 95.0 0.19 0.41
CBS 180119P00022500 P 01/19/18 22.5 0.14 0.26
CBS 180119P00025000 P 01/19/18 25.0 0.11 0.34
CBS 180119P00027500 P 01/19/18 27.5 0.23 0.44
CBS 180119P00030000 P 01/19/18 30.0 0.29 0.54
CBS 180119P00032500 P 01/19/18 32.5 0.38 0.64
CBS 180119P00035000 P 01/19/18 35.0 0.47 0.78
CBS 180119P00037500 P 01/19/18 37.5 0.65 0.95
CBS 180119P00040000 P 01/19/18 40.0 0.74 0.94
CBS 180119P00042500 P 01/19/18 42.5 1.00 1.17
CBS 180119P00045000 P 01/19/18 45.0 1.29 1.49
CBS 180119P00047500 P 01/19/18 47.5 1.73 1.86
CBS 180119P00050000 P 01/19/18 50.0 2.17 2.29
CBS 180119P00052500 P 01/19/18 52.5 2.71 2.85
CBS 180119P00055000 P 01/19/18 55.0 3.30 3.55
CBS 180119P00057500 P 01/19/18 57.5 4.15 4.40
CBS 180119P00060000 P 01/19/18 60.0 5.10 5.35
CBS 180119P00062500 P 01/19/18 62.5 6.05 6.45
CBS 180119P00065000 P 01/19/18 65.0 7.25 7.75
CBS 180119P00067500 P 01/19/18 67.5 8.65 9.15
CBS 180119P00070000 P 01/19/18 70.0 10.20 10.75
CBS 180119P00072500 P 01/19/18 72.5 11.85 12.45
CBS 180119P00075000 P 01/19/18 75.0 13.55 14.30
CBS 180119P00080000 P 01/19/18 80.0 17.70 18.45
CBS 180119P00085000 P 01/19/18 85.0 22.10 22.90
CBS 180119P00090000 P 01/19/18 90.0 24.70 29.40
CBS 180119P00095000 P 01/19/18 95.0 30.10 34.20
CBS 190118C00030000 C 01/18/19 30.0 31.50 36.20
CBS 190118C00032500 C 01/18/19 32.5 29.40 33.80
CBS 190118C00035000 C 01/18/19 35.0 27.10 31.50
CBS 190118C00037500 C 01/18/19 37.5 25.10 29.40
CBS 190118C00040000 C 01/18/19 40.0 24.05 25.75
CBS 190118C00042500 C 01/18/19 42.5 22.00 23.50
CBS 190118C00045000 C 01/18/19 45.0 20.10 21.40
CBS 190118C00047500 C 01/18/19 47.5 18.25 19.60
CBS 190118C00050000 C 01/18/19 50.0 16.45 17.75
CBS 190118C00052500 C 01/18/19 52.5 14.75 16.05
CBS 190118C00055000 C 01/18/19 55.0 13.10 14.45
CBS 190118C00057500 C 01/18/19 57.5 11.65 12.95
CBS 190118C00060000 C 01/18/19 60.0 10.30 11.55
CBS 190118C00062500 C 01/18/19 62.5 9.20 10.20
CBS 190118C00065000 C 01/18/19 65.0 7.80 8.95
CBS 190118C00067500 C 01/18/19 67.5 6.85 7.90
CBS 190118C00070000 C 01/18/19 70.0 5.85 6.90
CBS 190118C00072500 C 01/18/19 72.5 5.05 5.95
CBS 190118C00075000 C 01/18/19 75.0 4.20 5.15
CBS 190118C00080000 C 01/18/19 80.0 2.93 3.75
CBS 190118C00085000 C 01/18/19 85.0 1.99 2.73
CBS 190118C00090000 C 01/18/19 90.0 1.28 1.96
CBS 190118C00095000 C 01/18/19 95.0 0.80 1.42
CBS 190118P00030000 P 01/18/19 30.0 0.76 1.17
CBS 190118P00032500 P 01/18/19 32.5 0.97 1.39
CBS 190118P00035000 P 01/18/19 35.0 1.18 1.67
CBS 190118P00037500 P 01/18/19 37.5 1.42 2.01
CBS 190118P00040000 P 01/18/19 40.0 1.79 2.38
CBS 190118P00042500 P 01/18/19 42.5 2.14 2.59
CBS 190118P00045000 P 01/18/19 45.0 2.58 3.10
CBS 190118P00047500 P 01/18/19 47.5 3.10 3.70
CBS 190118P00050000 P 01/18/19 50.0 3.70 4.35
CBS 190118P00052500 P 01/18/19 52.5 4.45 5.10
CBS 190118P00055000 P 01/18/19 55.0 5.35 6.05
CBS 190118P00057500 P 01/18/19 57.5 6.30 6.90
CBS 190118P00060000 P 01/18/19 60.0 7.25 8.00
CBS 190118P00062500 P 01/18/19 62.5 8.40 9.20
CBS 190118P00065000 P 01/18/19 65.0 9.65 10.40
CBS 190118P00067500 P 01/18/19 67.5 11.00 11.75
CBS 190118P00070000 P 01/18/19 70.0 12.40 13.25
CBS 190118P00072500 P 01/18/19 72.5 13.90 14.90
CBS 190118P00075000 P 01/18/19 75.0 15.65 16.60
CBS 190118P00080000 P 01/18/19 80.0 19.25 20.40
CBS 190118P00085000 P 01/18/19 85.0 23.15 24.40
CBS 190118P00090000 P 01/18/19 90.0 26.70 28.85
CBS 190118P00095000 P 01/18/19 95.0 31.65 33.20

OPRA data is delayed 15 minutes.