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 (2016-05-06)Premium Content

Cbs Corp (CBS)
As of May 25 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBS 160527C00045000 C 05/27/16 45.0 7.25 9.85
CBS 160527C00045500 C 05/27/16 45.5 6.75 9.75
CBS 160527C00046000 C 05/27/16 46.0 6.25 8.95
CBS 160527C00046500 C 05/27/16 46.5 5.80 8.75
CBS 160527C00047000 C 05/27/16 47.0 5.25 7.70
CBS 160527C00047500 C 05/27/16 47.5 4.90 8.40
CBS 160527C00048000 C 05/27/16 48.0 4.35 6.70
CBS 160527C00048500 C 05/27/16 48.5 3.85 6.50
CBS 160527C00049000 C 05/27/16 49.0 4.20 5.70
CBS 160527C00049500 C 05/27/16 49.5 3.80 5.10
CBS 160527C00050000 C 05/27/16 50.0 3.30 4.30
CBS 160527C00050500 C 05/27/16 50.5 2.80 4.10
CBS 160527C00051000 C 05/27/16 51.0 2.17 3.70
CBS 160527C00051500 C 05/27/16 51.5 1.92 2.64
CBS 160527C00052000 C 05/27/16 52.0 1.51 2.18
CBS 160527C00052500 C 05/27/16 52.5 1.15 1.60
CBS 160527C00053000 C 05/27/16 53.0 0.91 1.14
CBS 160527C00053500 C 05/27/16 53.5 0.61 0.76
CBS 160527C00054000 C 05/27/16 54.0 0.33 0.44
CBS 160527C00054500 C 05/27/16 54.5 0.15 0.24
CBS 160527C00055000 C 05/27/16 55.0 0.04 0.14
CBS 160527C00055500 C 05/27/16 55.5 0.01 0.20
CBS 160527C00056000 C 05/27/16 56.0 0.00 0.23
CBS 160527C00056500 C 05/27/16 56.5 0.00 0.19
CBS 160527C00057000 C 05/27/16 57.0 0.00 0.31
CBS 160527C00057500 C 05/27/16 57.5 0.00 0.21
CBS 160527C00058000 C 05/27/16 58.0 0.00 0.50
CBS 160527C00058500 C 05/27/16 58.5 0.00 0.25
CBS 160527C00059000 C 05/27/16 59.0 0.00 0.25
CBS 160527C00059500 C 05/27/16 59.5 0.00 0.26
CBS 160527C00060000 C 05/27/16 60.0 0.00 0.13
CBS 160527C00060500 C 05/27/16 60.5 0.00 0.50
CBS 160527C00061000 C 05/27/16 61.0 0.00 0.40
CBS 160527C00061500 C 05/27/16 61.5 0.00 0.40
CBS 160527C00062000 C 05/27/16 62.0 0.00 0.50
CBS 160527C00062500 C 05/27/16 62.5 0.00 0.23
CBS 160527C00063000 C 05/27/16 63.0 0.00 0.40
CBS 160527C00064000 C 05/27/16 64.0 0.00 0.40
CBS 160527C00065000 C 05/27/16 65.0 0.00 0.50
CBS 160527C00070000 C 05/27/16 70.0 0.00 0.25
CBS 160527C00075000 C 05/27/16 75.0 0.00 0.25
CBS 160527P00045000 P 05/27/16 45.0 0.00 0.05
CBS 160527P00045500 P 05/27/16 45.5 0.00 0.50
CBS 160527P00046000 P 05/27/16 46.0 0.00 0.50
CBS 160527P00046500 P 05/27/16 46.5 0.00 0.50
CBS 160527P00047000 P 05/27/16 47.0 0.00 0.50
CBS 160527P00047500 P 05/27/16 47.5 0.00 0.50
CBS 160527P00048000 P 05/27/16 48.0 0.00 0.50
CBS 160527P00048500 P 05/27/16 48.5 0.00 0.29
CBS 160527P00049000 P 05/27/16 49.0 0.00 0.50
CBS 160527P00049500 P 05/27/16 49.5 0.00 0.36
CBS 160527P00050000 P 05/27/16 50.0 0.00 0.31
CBS 160527P00050500 P 05/27/16 50.5 0.00 0.34
CBS 160527P00051000 P 05/27/16 51.0 0.00 0.50
CBS 160527P00051500 P 05/27/16 51.5 0.01 0.50
CBS 160527P00052000 P 05/27/16 52.0 0.01 0.07
CBS 160527P00052500 P 05/27/16 52.5 0.05 0.11
CBS 160527P00053000 P 05/27/16 53.0 0.10 0.16
CBS 160527P00053500 P 05/27/16 53.5 0.21 0.32
CBS 160527P00054000 P 05/27/16 54.0 0.40 0.51
CBS 160527P00054500 P 05/27/16 54.5 0.71 0.86
CBS 160527P00055000 P 05/27/16 55.0 1.02 1.32
CBS 160527P00055500 P 05/27/16 55.5 1.11 1.80
CBS 160527P00056000 P 05/27/16 56.0 1.88 2.37
CBS 160527P00056500 P 05/27/16 56.5 1.90 2.97
CBS 160527P00057000 P 05/27/16 57.0 2.37 3.35
CBS 160527P00057500 P 05/27/16 57.5 2.29 3.80
CBS 160527P00058000 P 05/27/16 58.0 2.26 4.70
CBS 160527P00058500 P 05/27/16 58.5 2.75 5.25
CBS 160527P00059000 P 05/27/16 59.0 3.25 5.35
CBS 160527P00059500 P 05/27/16 59.5 4.80 5.85
CBS 160527P00060000 P 05/27/16 60.0 5.20 6.40
CBS 160527P00060500 P 05/27/16 60.5 5.35 6.90
CBS 160527P00061000 P 05/27/16 61.0 5.80 7.80
CBS 160527P00061500 P 05/27/16 61.5 5.70 7.85
CBS 160527P00062000 P 05/27/16 62.0 6.20 8.35
CBS 160527P00062500 P 05/27/16 62.5 6.70 9.85
CBS 160527P00063000 P 05/27/16 63.0 7.20 9.35
CBS 160527P00064000 P 05/27/16 64.0 8.70 10.45
CBS 160527P00065000 P 05/27/16 65.0 9.15 11.35
CBS 160527P00070000 P 05/27/16 70.0 14.10 17.20
CBS 160527P00075000 P 05/27/16 75.0 18.80 21.75
CBS 160603C00045000 C 06/03/16 45.0 8.20 9.30
CBS 160603C00045500 C 06/03/16 45.5 7.70 8.80
CBS 160603C00046000 C 06/03/16 46.0 7.20 8.30
CBS 160603C00046500 C 06/03/16 46.5 6.70 7.80
CBS 160603C00047000 C 06/03/16 47.0 6.25 7.30
CBS 160603C00047500 C 06/03/16 47.5 5.75 7.20
CBS 160603C00048000 C 06/03/16 48.0 5.25 6.25
CBS 160603C00048500 C 06/03/16 48.5 3.75 6.55
CBS 160603C00049000 C 06/03/16 49.0 4.10 5.90
CBS 160603C00049500 C 06/03/16 49.5 3.85 4.75
CBS 160603C00050000 C 06/03/16 50.0 3.15 4.80
CBS 160603C00050500 C 06/03/16 50.5 2.90 3.75
CBS 160603C00051000 C 06/03/16 51.0 2.45 3.75
CBS 160603C00051500 C 06/03/16 51.5 2.02 3.10
CBS 160603C00052000 C 06/03/16 52.0 2.00 2.26
CBS 160603C00052500 C 06/03/16 52.5 1.53 1.79
CBS 160603C00053000 C 06/03/16 53.0 1.25 1.41
CBS 160603C00053500 C 06/03/16 53.5 0.90 1.07
CBS 160603C00054000 C 06/03/16 54.0 0.63 0.81
CBS 160603C00054500 C 06/03/16 54.5 0.41 0.58
CBS 160603C00055000 C 06/03/16 55.0 0.26 0.42
CBS 160603C00055500 C 06/03/16 55.5 0.16 0.34
CBS 160603C00056000 C 06/03/16 56.0 0.08 0.25
CBS 160603C00056500 C 06/03/16 56.5 0.03 0.20
CBS 160603C00057000 C 06/03/16 57.0 0.02 0.40
CBS 160603C00057500 C 06/03/16 57.5 0.01 0.22
CBS 160603C00058000 C 06/03/16 58.0 0.01 0.40
CBS 160603C00058500 C 06/03/16 58.5 0.00 0.21
CBS 160603C00059000 C 06/03/16 59.0 0.00 0.19
CBS 160603C00059500 C 06/03/16 59.5 0.00 0.40
CBS 160603C00060000 C 06/03/16 60.0 0.00 0.12
CBS 160603C00060500 C 06/03/16 60.5 0.00 0.50
CBS 160603C00061000 C 06/03/16 61.0 0.00 0.50
CBS 160603C00061500 C 06/03/16 61.5 0.00 0.50
CBS 160603C00062000 C 06/03/16 62.0 0.00 0.50
CBS 160603C00062500 C 06/03/16 62.5 0.00 0.47
CBS 160603C00063000 C 06/03/16 63.0 0.00 0.50
CBS 160603C00064000 C 06/03/16 64.0 0.00 0.50
CBS 160603C00065000 C 06/03/16 65.0 0.00 0.50
CBS 160603P00045000 P 06/03/16 45.0 0.00 0.30
CBS 160603P00045500 P 06/03/16 45.5 0.00 0.14
CBS 160603P00046000 P 06/03/16 46.0 0.00 0.50
CBS 160603P00046500 P 06/03/16 46.5 0.00 0.17
CBS 160603P00047000 P 06/03/16 47.0 0.01 0.03
CBS 160603P00047500 P 06/03/16 47.5 0.00 0.49
CBS 160603P00048000 P 06/03/16 48.0 0.01 0.07
CBS 160603P00048500 P 06/03/16 48.5 0.01 0.25
CBS 160603P00049000 P 06/03/16 49.0 0.01 0.27
CBS 160603P00049500 P 06/03/16 49.5 0.02 0.37
CBS 160603P00050000 P 06/03/16 50.0 0.03 0.32
CBS 160603P00050500 P 06/03/16 50.5 0.04 0.09
CBS 160603P00051000 P 06/03/16 51.0 0.06 0.50
CBS 160603P00051500 P 06/03/16 51.5 0.08 0.50
CBS 160603P00052000 P 06/03/16 52.0 0.16 0.33
CBS 160603P00052500 P 06/03/16 52.5 0.23 0.34
CBS 160603P00053000 P 06/03/16 53.0 0.34 0.44
CBS 160603P00053500 P 06/03/16 53.5 0.50 0.63
CBS 160603P00054000 P 06/03/16 54.0 0.68 0.89
CBS 160603P00054500 P 06/03/16 54.5 0.98 1.16
CBS 160603P00055000 P 06/03/16 55.0 1.22 1.81
CBS 160603P00055500 P 06/03/16 55.5 1.66 1.94
CBS 160603P00056000 P 06/03/16 56.0 2.07 2.38
CBS 160603P00056500 P 06/03/16 56.5 2.03 2.95
CBS 160603P00057000 P 06/03/16 57.0 2.48 3.50
CBS 160603P00057500 P 06/03/16 57.5 2.64 4.00
CBS 160603P00058000 P 06/03/16 58.0 3.20 4.70
CBS 160603P00058500 P 06/03/16 58.5 3.40 4.85
CBS 160603P00059000 P 06/03/16 59.0 4.35 5.70
CBS 160603P00059500 P 06/03/16 59.5 3.55 6.30
CBS 160603P00060000 P 06/03/16 60.0 5.25 6.80
CBS 160603P00060500 P 06/03/16 60.5 5.30 6.90
CBS 160603P00061000 P 06/03/16 61.0 5.20 7.90
CBS 160603P00061500 P 06/03/16 61.5 6.55 7.80
CBS 160603P00062000 P 06/03/16 62.0 6.80 8.40
CBS 160603P00062500 P 06/03/16 62.5 7.75 8.90
CBS 160603P00063000 P 06/03/16 63.0 8.05 9.25
CBS 160603P00064000 P 06/03/16 64.0 8.20 11.35
CBS 160603P00065000 P 06/03/16 65.0 10.00 11.40
CBS 160610C00045000 C 06/10/16 45.0 8.25 9.30
CBS 160610C00046000 C 06/10/16 46.0 7.25 8.70
CBS 160610C00047000 C 06/10/16 47.0 6.25 7.30
CBS 160610C00048000 C 06/10/16 48.0 5.25 6.70
CBS 160610C00048500 C 06/10/16 48.5 4.90 5.80
CBS 160610C00049000 C 06/10/16 49.0 4.40 5.25
CBS 160610C00049500 C 06/10/16 49.5 2.96 5.25
CBS 160610C00050000 C 06/10/16 50.0 3.45 4.25
CBS 160610C00050500 C 06/10/16 50.5 3.00 4.25
CBS 160610C00051000 C 06/10/16 51.0 2.55 3.80
CBS 160610C00051500 C 06/10/16 51.5 2.14 3.40
CBS 160610C00052000 C 06/10/16 52.0 2.05 2.42
CBS 160610C00052500 C 06/10/16 52.5 1.79 1.95
CBS 160610C00053000 C 06/10/16 53.0 1.43 1.63
CBS 160610C00053500 C 06/10/16 53.5 1.12 1.29
CBS 160610C00054000 C 06/10/16 54.0 0.85 1.03
CBS 160610C00054500 C 06/10/16 54.5 0.63 0.80
CBS 160610C00055000 C 06/10/16 55.0 0.44 0.61
CBS 160610C00055500 C 06/10/16 55.5 0.29 0.47
CBS 160610C00056000 C 06/10/16 56.0 0.20 0.36
CBS 160610C00056500 C 06/10/16 56.5 0.09 0.20
CBS 160610C00057000 C 06/10/16 57.0 0.02 0.22
CBS 160610C00057500 C 06/10/16 57.5 0.00 0.21
CBS 160610C00058000 C 06/10/16 58.0 0.00 0.50
CBS 160610C00058500 C 06/10/16 58.5 0.00 0.50
CBS 160610C00059000 C 06/10/16 59.0 0.00 0.50
CBS 160610C00059500 C 06/10/16 59.5 0.00 0.50
CBS 160610C00060000 C 06/10/16 60.0 0.00 0.11
CBS 160610C00060500 C 06/10/16 60.5 0.00 0.50
CBS 160610C00061000 C 06/10/16 61.0 0.00 0.50
CBS 160610C00061500 C 06/10/16 61.5 0.00 0.50
CBS 160610C00062000 C 06/10/16 62.0 0.00 0.50
CBS 160610C00062500 C 06/10/16 62.5 0.00 0.48
CBS 160610C00063000 C 06/10/16 63.0 0.00 0.50
CBS 160610C00063500 C 06/10/16 63.5 0.00 0.50
CBS 160610C00064000 C 06/10/16 64.0 0.00 0.50
CBS 160610C00065000 C 06/10/16 65.0 0.00 0.50
CBS 160610P00045000 P 06/10/16 45.0 0.00 0.50
CBS 160610P00046000 P 06/10/16 46.0 0.00 0.50
CBS 160610P00047000 P 06/10/16 47.0 0.00 0.50
CBS 160610P00048000 P 06/10/16 48.0 0.00 0.50
CBS 160610P00048500 P 06/10/16 48.5 0.00 0.28
CBS 160610P00049000 P 06/10/16 49.0 0.00 0.50
CBS 160610P00049500 P 06/10/16 49.5 0.03 0.37
CBS 160610P00050000 P 06/10/16 50.0 0.03 0.31
CBS 160610P00050500 P 06/10/16 50.5 0.15 0.34
CBS 160610P00051000 P 06/10/16 51.0 0.20 0.35
CBS 160610P00051500 P 06/10/16 51.5 0.26 0.37
CBS 160610P00052000 P 06/10/16 52.0 0.34 0.52
CBS 160610P00052500 P 06/10/16 52.5 0.46 0.59
CBS 160610P00053000 P 06/10/16 53.0 0.61 0.79
CBS 160610P00053500 P 06/10/16 53.5 0.81 0.98
CBS 160610P00054000 P 06/10/16 54.0 0.99 1.20
CBS 160610P00054500 P 06/10/16 54.5 1.29 1.47
CBS 160610P00055000 P 06/10/16 55.0 1.62 1.78
CBS 160610P00055500 P 06/10/16 55.5 1.81 2.21
CBS 160610P00056000 P 06/10/16 56.0 2.28 2.67
CBS 160610P00056500 P 06/10/16 56.5 2.23 3.10
CBS 160610P00057000 P 06/10/16 57.0 2.74 3.60
CBS 160610P00057500 P 06/10/16 57.5 3.05 4.15
CBS 160610P00058000 P 06/10/16 58.0 2.77 4.95
CBS 160610P00058500 P 06/10/16 58.5 4.10 5.15
CBS 160610P00059000 P 06/10/16 59.0 4.45 5.60
CBS 160610P00059500 P 06/10/16 59.5 4.65 6.50
CBS 160610P00060000 P 06/10/16 60.0 5.30 6.60
CBS 160610P00060500 P 06/10/16 60.5 5.40 7.50
CBS 160610P00061000 P 06/10/16 61.0 6.50 7.55
CBS 160610P00061500 P 06/10/16 61.5 6.60 7.95
CBS 160610P00062000 P 06/10/16 62.0 7.10 8.90
CBS 160610P00062500 P 06/10/16 62.5 7.60 9.05
CBS 160610P00063000 P 06/10/16 63.0 8.10 9.85
CBS 160610P00063500 P 06/10/16 63.5 8.60 10.30
CBS 160610P00064000 P 06/10/16 64.0 8.50 10.70
CBS 160610P00065000 P 06/10/16 65.0 10.15 11.70
CBS 160617C00022500 C 06/17/16 22.5 30.85 32.35
CBS 160617C00025000 C 06/17/16 25.0 28.35 29.25
CBS 160617C00027500 C 06/17/16 27.5 25.85 26.75
CBS 160617C00030000 C 06/17/16 30.0 23.35 24.75
CBS 160617C00032500 C 06/17/16 32.5 20.85 22.25
CBS 160617C00035000 C 06/17/16 35.0 18.40 19.75
CBS 160617C00037500 C 06/17/16 37.5 15.90 17.15
CBS 160617C00040000 C 06/17/16 40.0 13.40 14.60
CBS 160617C00042500 C 06/17/16 42.5 11.35 11.70
CBS 160617C00045000 C 06/17/16 45.0 8.40 9.60
CBS 160617C00045500 C 06/17/16 45.5 7.85 9.15
CBS 160617C00046000 C 06/17/16 46.0 7.35 8.65
CBS 160617C00046500 C 06/17/16 46.5 6.85 8.15
CBS 160617C00047000 C 06/17/16 47.0 6.35 7.65
CBS 160617C00047500 C 06/17/16 47.5 5.90 7.20
CBS 160617C00048000 C 06/17/16 48.0 5.40 6.65
CBS 160617C00048500 C 06/17/16 48.5 4.95 6.15
CBS 160617C00049000 C 06/17/16 49.0 4.45 5.70
CBS 160617C00049500 C 06/17/16 49.5 4.00 5.20
CBS 160617C00050000 C 06/17/16 50.0 4.00 4.25
CBS 160617C00050500 C 06/17/16 50.5 3.55 4.00
CBS 160617C00051000 C 06/17/16 51.0 3.05 3.30
CBS 160617C00051500 C 06/17/16 51.5 2.70 2.90
CBS 160617C00052000 C 06/17/16 52.0 2.32 2.53
CBS 160617C00052500 C 06/17/16 52.5 2.04 2.15
CBS 160617C00053000 C 06/17/16 53.0 1.63 1.76
CBS 160617C00053500 C 06/17/16 53.5 1.39 1.45
CBS 160617C00054000 C 06/17/16 54.0 1.12 1.17
CBS 160617C00054500 C 06/17/16 54.5 0.89 0.93
CBS 160617C00055000 C 06/17/16 55.0 0.69 0.74
CBS 160617C00055500 C 06/17/16 55.5 0.53 0.57
CBS 160617C00056000 C 06/17/16 56.0 0.40 0.44
CBS 160617C00056500 C 06/17/16 56.5 0.31 0.34
CBS 160617C00057000 C 06/17/16 57.0 0.23 0.26
CBS 160617C00057500 C 06/17/16 57.5 0.18 0.21
CBS 160617C00058000 C 06/17/16 58.0 0.02 0.35
CBS 160617C00058500 C 06/17/16 58.5 0.11 0.13
CBS 160617C00059000 C 06/17/16 59.0 0.08 0.14
CBS 160617C00059500 C 06/17/16 59.5 0.04 0.20
CBS 160617C00060000 C 06/17/16 60.0 0.06 0.09
CBS 160617C00060500 C 06/17/16 60.5 0.03 0.24
CBS 160617C00061000 C 06/17/16 61.0 0.02 0.27
CBS 160617C00061500 C 06/17/16 61.5 0.02 0.25
CBS 160617C00062000 C 06/17/16 62.0 0.01 0.26
CBS 160617C00062500 C 06/17/16 62.5 0.02 0.23
CBS 160617C00063000 C 06/17/16 63.0 0.01 0.26
CBS 160617C00064000 C 06/17/16 64.0 0.01 0.25
CBS 160617C00065000 C 06/17/16 65.0 0.00 0.25
CBS 160617C00070000 C 06/17/16 70.0 0.00 0.25
CBS 160617C00075000 C 06/17/16 75.0 0.00 0.25
CBS 160617P00022500 P 06/17/16 22.5 0.00 0.25
CBS 160617P00025000 P 06/17/16 25.0 0.00 0.25
CBS 160617P00027500 P 06/17/16 27.5 0.00 0.25
CBS 160617P00030000 P 06/17/16 30.0 0.00 0.25
CBS 160617P00032500 P 06/17/16 32.5 0.00 0.26
CBS 160617P00035000 P 06/17/16 35.0 0.00 0.27
CBS 160617P00037500 P 06/17/16 37.5 0.00 0.27
CBS 160617P00040000 P 06/17/16 40.0 0.00 0.28
CBS 160617P00042500 P 06/17/16 42.5 0.04 0.07
CBS 160617P00045000 P 06/17/16 45.0 0.03 0.25
CBS 160617P00045500 P 06/17/16 45.5 0.04 0.12
CBS 160617P00046000 P 06/17/16 46.0 0.01 0.33
CBS 160617P00046500 P 06/17/16 46.5 0.07 0.13
CBS 160617P00047000 P 06/17/16 47.0 0.02 0.36
CBS 160617P00047500 P 06/17/16 47.5 0.04 0.38
CBS 160617P00048000 P 06/17/16 48.0 0.14 0.16
CBS 160617P00048500 P 06/17/16 48.5 0.10 0.22
CBS 160617P00049000 P 06/17/16 49.0 0.14 0.25
CBS 160617P00049500 P 06/17/16 49.5 0.22 0.25
CBS 160617P00050000 P 06/17/16 50.0 0.27 0.31
CBS 160617P00050500 P 06/17/16 50.5 0.33 0.36
CBS 160617P00051000 P 06/17/16 51.0 0.40 0.43
CBS 160617P00051500 P 06/17/16 51.5 0.49 0.52
CBS 160617P00052000 P 06/17/16 52.0 0.60 0.64
CBS 160617P00052500 P 06/17/16 52.5 0.74 0.77
CBS 160617P00053000 P 06/17/16 53.0 0.90 0.94
CBS 160617P00053500 P 06/17/16 53.5 1.10 1.14
CBS 160617P00054000 P 06/17/16 54.0 1.33 1.37
CBS 160617P00054500 P 06/17/16 54.5 1.58 1.67
CBS 160617P00055000 P 06/17/16 55.0 1.85 1.99
CBS 160617P00055500 P 06/17/16 55.5 2.20 2.34
CBS 160617P00056000 P 06/17/16 56.0 2.56 2.72
CBS 160617P00056500 P 06/17/16 56.5 2.98 3.20
CBS 160617P00057000 P 06/17/16 57.0 3.30 3.55
CBS 160617P00057500 P 06/17/16 57.5 3.55 4.05
CBS 160617P00058000 P 06/17/16 58.0 3.80 4.55
CBS 160617P00058500 P 06/17/16 58.5 4.25 5.00
CBS 160617P00059000 P 06/17/16 59.0 4.70 5.50
CBS 160617P00059500 P 06/17/16 59.5 5.15 6.00
CBS 160617P00060000 P 06/17/16 60.0 5.65 6.45
CBS 160617P00060500 P 06/17/16 60.5 6.15 6.95
CBS 160617P00061000 P 06/17/16 61.0 6.60 7.45
CBS 160617P00061500 P 06/17/16 61.5 7.10 8.05
CBS 160617P00062000 P 06/17/16 62.0 7.55 8.85
CBS 160617P00062500 P 06/17/16 62.5 8.05 9.35
CBS 160617P00063000 P 06/17/16 63.0 8.60 9.80
CBS 160617P00064000 P 06/17/16 64.0 9.55 10.80
CBS 160617P00065000 P 06/17/16 65.0 10.60 11.80
CBS 160617P00070000 P 06/17/16 70.0 15.40 16.75
CBS 160617P00075000 P 06/17/16 75.0 20.25 21.75
CBS 160624C00045000 C 06/24/16 45.0 8.70 9.65
CBS 160624C00046000 C 06/24/16 46.0 7.70 8.80
CBS 160624C00047000 C 06/24/16 47.0 6.35 7.85
CBS 160624C00048000 C 06/24/16 48.0 5.35 6.85
CBS 160624C00048500 C 06/24/16 48.5 5.30 6.30
CBS 160624C00049000 C 06/24/16 49.0 4.95 5.85
CBS 160624C00049500 C 06/24/16 49.5 4.50 5.30
CBS 160624C00050000 C 06/24/16 50.0 4.05 4.85
CBS 160624C00050500 C 06/24/16 50.5 3.50 4.40
CBS 160624C00051000 C 06/24/16 51.0 2.85 3.95
CBS 160624C00051500 C 06/24/16 51.5 2.80 3.50
CBS 160624C00052000 C 06/24/16 52.0 2.52 2.69
CBS 160624C00052500 C 06/24/16 52.5 2.15 2.37
CBS 160624C00053000 C 06/24/16 53.0 1.81 2.02
CBS 160624C00053500 C 06/24/16 53.5 1.50 1.73
CBS 160624C00054000 C 06/24/16 54.0 1.25 1.41
CBS 160624C00054500 C 06/24/16 54.5 0.98 1.15
CBS 160624C00055000 C 06/24/16 55.0 0.78 1.00
CBS 160624C00055500 C 06/24/16 55.5 0.65 0.84
CBS 160624C00056000 C 06/24/16 56.0 0.52 0.69
CBS 160624C00056500 C 06/24/16 56.5 0.40 0.57
CBS 160624C00057000 C 06/24/16 57.0 0.32 0.51
CBS 160624C00057500 C 06/24/16 57.5 0.24 0.37
CBS 160624C00058000 C 06/24/16 58.0 0.00 0.50
CBS 160624C00058500 C 06/24/16 58.5 0.00 0.50
CBS 160624C00059000 C 06/24/16 59.0 0.03 0.50
CBS 160624C00059500 C 06/24/16 59.5 0.00 0.50
CBS 160624C00060000 C 06/24/16 60.0 0.07 0.13
CBS 160624C00060500 C 06/24/16 60.5 0.00 0.50
CBS 160624C00061000 C 06/24/16 61.0 0.00 0.50
CBS 160624C00061500 C 06/24/16 61.5 0.00 0.50
CBS 160624C00062000 C 06/24/16 62.0 0.00 0.50
CBS 160624C00062500 C 06/24/16 62.5 0.00 0.47
CBS 160624C00063000 C 06/24/16 63.0 0.00 0.50
CBS 160624C00064000 C 06/24/16 64.0 0.00 0.50
CBS 160624C00065000 C 06/24/16 65.0 0.00 0.50
CBS 160624P00045000 P 06/24/16 45.0 0.02 0.50
CBS 160624P00046000 P 06/24/16 46.0 0.03 0.50
CBS 160624P00047000 P 06/24/16 47.0 0.03 0.50
CBS 160624P00048000 P 06/24/16 48.0 0.02 0.50
CBS 160624P00048500 P 06/24/16 48.5 0.09 0.25
CBS 160624P00049000 P 06/24/16 49.0 0.12 0.58
CBS 160624P00049500 P 06/24/16 49.5 0.19 0.64
CBS 160624P00050000 P 06/24/16 50.0 0.32 0.72
CBS 160624P00050500 P 06/24/16 50.5 0.39 0.54
CBS 160624P00051000 P 06/24/16 51.0 0.48 0.65
CBS 160624P00051500 P 06/24/16 51.5 0.56 0.75
CBS 160624P00052000 P 06/24/16 52.0 0.70 0.85
CBS 160624P00052500 P 06/24/16 52.5 0.84 1.00
CBS 160624P00053000 P 06/24/16 53.0 1.01 1.20
CBS 160624P00053500 P 06/24/16 53.5 1.23 1.40
CBS 160624P00054000 P 06/24/16 54.0 1.45 1.66
CBS 160624P00054500 P 06/24/16 54.5 1.73 1.91
CBS 160624P00055000 P 06/24/16 55.0 2.02 2.22
CBS 160624P00055500 P 06/24/16 55.5 2.35 2.54
CBS 160624P00056000 P 06/24/16 56.0 2.52 2.94
CBS 160624P00056500 P 06/24/16 56.5 2.68 3.80
CBS 160624P00057000 P 06/24/16 57.0 2.99 4.20
CBS 160624P00057500 P 06/24/16 57.5 3.50 4.60
CBS 160624P00058000 P 06/24/16 58.0 3.80 5.05
CBS 160624P00058500 P 06/24/16 58.5 4.15 5.50
CBS 160624P00059000 P 06/24/16 59.0 3.45 6.10
CBS 160624P00059500 P 06/24/16 59.5 4.30 6.55
CBS 160624P00060000 P 06/24/16 60.0 5.45 7.05
CBS 160624P00060500 P 06/24/16 60.5 5.90 7.50
CBS 160624P00061000 P 06/24/16 61.0 5.45 8.00
CBS 160624P00061500 P 06/24/16 61.5 7.00 8.50
CBS 160624P00062000 P 06/24/16 62.0 6.55 9.00
CBS 160624P00062500 P 06/24/16 62.5 7.80 9.55
CBS 160624P00063000 P 06/24/16 63.0 8.05 10.05
CBS 160624P00064000 P 06/24/16 64.0 8.35 11.90
CBS 160624P00065000 P 06/24/16 65.0 10.30 12.25
CBS 160701C00045000 C 07/01/16 45.0 8.65 9.80
CBS 160701C00046000 C 07/01/16 46.0 7.70 8.80
CBS 160701C00047000 C 07/01/16 47.0 6.75 7.80
CBS 160701C00048000 C 07/01/16 48.0 5.85 6.80
CBS 160701C00048500 C 07/01/16 48.5 5.50 6.40
CBS 160701C00049000 C 07/01/16 49.0 5.00 5.85
CBS 160701C00049500 C 07/01/16 49.5 4.50 5.40
CBS 160701C00050000 C 07/01/16 50.0 3.75 4.90
CBS 160701C00050500 C 07/01/16 50.5 3.35 4.45
CBS 160701C00051000 C 07/01/16 51.0 3.30 4.00
CBS 160701C00051500 C 07/01/16 51.5 3.00 3.60
CBS 160701C00052000 C 07/01/16 52.0 2.64 2.86
CBS 160701C00052500 C 07/01/16 52.5 2.29 2.52
CBS 160701C00053000 C 07/01/16 53.0 1.97 2.21
CBS 160701C00053500 C 07/01/16 53.5 1.64 1.92
CBS 160701C00054000 C 07/01/16 54.0 1.37 1.61
CBS 160701C00054500 C 07/01/16 54.5 1.17 1.36
CBS 160701C00055000 C 07/01/16 55.0 0.99 1.18
CBS 160701C00055500 C 07/01/16 55.5 0.80 0.99
CBS 160701C00056000 C 07/01/16 56.0 0.63 0.83
CBS 160701C00056500 C 07/01/16 56.5 0.52 0.69
CBS 160701C00057000 C 07/01/16 57.0 0.42 0.60
CBS 160701C00057500 C 07/01/16 57.5 0.32 0.58
CBS 160701C00058000 C 07/01/16 58.0 0.23 0.40
CBS 160701C00058500 C 07/01/16 58.5 0.03 0.50
CBS 160701C00059000 C 07/01/16 59.0 0.00 0.50
CBS 160701C00059500 C 07/01/16 59.5 0.00 0.50
CBS 160701C00060000 C 07/01/16 60.0 0.06 0.23
CBS 160701C00060500 C 07/01/16 60.5 0.00 0.50
CBS 160701C00061000 C 07/01/16 61.0 0.00 0.50
CBS 160701C00061500 C 07/01/16 61.5 0.00 0.50
CBS 160701C00062000 C 07/01/16 62.0 0.00 0.50
CBS 160701C00062500 C 07/01/16 62.5 0.00 0.50
CBS 160701C00063000 C 07/01/16 63.0 0.00 0.50
CBS 160701C00064000 C 07/01/16 64.0 0.00 0.50
CBS 160701C00065000 C 07/01/16 65.0 0.00 0.50
CBS 160701P00045000 P 07/01/16 45.0 0.00 0.50
CBS 160701P00046000 P 07/01/16 46.0 0.03 0.50
CBS 160701P00047000 P 07/01/16 47.0 0.03 0.50
CBS 160701P00048000 P 07/01/16 48.0 0.10 0.56
CBS 160701P00048500 P 07/01/16 48.5 0.15 0.62
CBS 160701P00049000 P 07/01/16 49.0 0.22 0.68
CBS 160701P00049500 P 07/01/16 49.5 0.35 0.75
CBS 160701P00050000 P 07/01/16 50.0 0.42 0.73
CBS 160701P00050500 P 07/01/16 50.5 0.50 0.66
CBS 160701P00051000 P 07/01/16 51.0 0.62 0.80
CBS 160701P00051500 P 07/01/16 51.5 0.71 0.87
CBS 160701P00052000 P 07/01/16 52.0 0.80 1.01
CBS 160701P00052500 P 07/01/16 52.5 1.02 1.20
CBS 160701P00053000 P 07/01/16 53.0 1.19 1.36
CBS 160701P00053500 P 07/01/16 53.5 1.40 1.62
CBS 160701P00054000 P 07/01/16 54.0 1.58 1.85
CBS 160701P00054500 P 07/01/16 54.5 1.86 2.11
CBS 160701P00055000 P 07/01/16 55.0 2.14 2.37
CBS 160701P00055500 P 07/01/16 55.5 2.49 2.71
CBS 160701P00056000 P 07/01/16 56.0 2.83 3.05
CBS 160701P00056500 P 07/01/16 56.5 2.90 3.90
CBS 160701P00057000 P 07/01/16 57.0 3.15 4.30
CBS 160701P00057500 P 07/01/16 57.5 3.55 4.25
CBS 160701P00058000 P 07/01/16 58.0 3.85 5.15
CBS 160701P00058500 P 07/01/16 58.5 4.20 5.60
CBS 160701P00059000 P 07/01/16 59.0 4.65 6.15
CBS 160701P00059500 P 07/01/16 59.5 5.25 6.60
CBS 160701P00060000 P 07/01/16 60.0 5.60 7.05
CBS 160701P00060500 P 07/01/16 60.5 5.90 7.55
CBS 160701P00061000 P 07/01/16 61.0 6.40 8.05
CBS 160701P00061500 P 07/01/16 61.5 6.90 8.50
CBS 160701P00062000 P 07/01/16 62.0 6.75 9.00
CBS 160701P00062500 P 07/01/16 62.5 7.25 9.50
CBS 160701P00063000 P 07/01/16 63.0 8.35 10.00
CBS 160701P00064000 P 07/01/16 64.0 9.45 11.00
CBS 160701P00065000 P 07/01/16 65.0 10.30 12.30
CBS 160715C00027500 C 07/15/16 27.5 25.85 27.30
CBS 160715C00030000 C 07/15/16 30.0 23.40 25.00
CBS 160715C00032500 C 07/15/16 32.5 20.90 22.40
CBS 160715C00035000 C 07/15/16 35.0 18.40 20.00
CBS 160715C00037500 C 07/15/16 37.5 15.90 17.30
CBS 160715C00040000 C 07/15/16 40.0 13.40 14.70
CBS 160715C00042500 C 07/15/16 42.5 10.90 12.30
CBS 160715C00045000 C 07/15/16 45.0 8.75 9.75
CBS 160715C00047500 C 07/15/16 47.5 6.45 7.25
CBS 160715C00050000 C 07/15/16 50.0 4.35 4.70
CBS 160715C00052500 C 07/15/16 52.5 2.56 2.80
CBS 160715C00055000 C 07/15/16 55.0 1.28 1.40
CBS 160715C00057500 C 07/15/16 57.5 0.53 0.60
CBS 160715C00060000 C 07/15/16 60.0 0.17 0.25
CBS 160715C00062500 C 07/15/16 62.5 0.02 0.16
CBS 160715C00065000 C 07/15/16 65.0 0.00 0.09
CBS 160715C00070000 C 07/15/16 70.0 0.00 0.07
CBS 160715C00075000 C 07/15/16 75.0 0.00 0.06
CBS 160715P00027500 P 07/15/16 27.5 0.00 0.15
CBS 160715P00030000 P 07/15/16 30.0 0.00 0.31
CBS 160715P00032500 P 07/15/16 32.5 0.00 0.29
CBS 160715P00035000 P 07/15/16 35.0 0.01 0.08
CBS 160715P00037500 P 07/15/16 37.5 0.02 0.13
CBS 160715P00040000 P 07/15/16 40.0 0.03 0.18
CBS 160715P00042500 P 07/15/16 42.5 0.03 0.23
CBS 160715P00045000 P 07/15/16 45.0 0.12 0.32
CBS 160715P00047500 P 07/15/16 47.5 0.31 0.47
CBS 160715P00050000 P 07/15/16 50.0 0.67 0.72
CBS 160715P00052500 P 07/15/16 52.5 1.34 1.41
CBS 160715P00055000 P 07/15/16 55.0 2.39 2.63
CBS 160715P00057500 P 07/15/16 57.5 4.15 4.40
CBS 160715P00060000 P 07/15/16 60.0 5.85 6.95
CBS 160715P00062500 P 07/15/16 62.5 7.95 9.40
CBS 160715P00065000 P 07/15/16 65.0 10.45 11.80
CBS 160715P00070000 P 07/15/16 70.0 14.85 16.75
CBS 160715P00075000 P 07/15/16 75.0 20.50 21.75
CBS 160916C00022500 C 09/16/16 22.5 30.85 32.20
CBS 160916C00025000 C 09/16/16 25.0 28.40 30.25
CBS 160916C00027500 C 09/16/16 27.5 25.90 27.65
CBS 160916C00030000 C 09/16/16 30.0 23.40 24.70
CBS 160916C00032500 C 09/16/16 32.5 20.90 22.30
CBS 160916C00035000 C 09/16/16 35.0 18.40 19.80
CBS 160916C00037500 C 09/16/16 37.5 15.95 17.75
CBS 160916C00040000 C 09/16/16 40.0 13.55 14.85
CBS 160916C00042500 C 09/16/16 42.5 11.20 12.50
CBS 160916C00045000 C 09/16/16 45.0 9.30 10.05
CBS 160916C00047500 C 09/16/16 47.5 7.20 7.60
CBS 160916C00050000 C 09/16/16 50.0 5.30 5.70
CBS 160916C00052500 C 09/16/16 52.5 3.65 3.90
CBS 160916C00055000 C 09/16/16 55.0 2.36 2.49
CBS 160916C00057500 C 09/16/16 57.5 1.42 1.53
CBS 160916C00060000 C 09/16/16 60.0 0.79 0.87
CBS 160916C00062500 C 09/16/16 62.5 0.42 0.54
CBS 160916C00065000 C 09/16/16 65.0 0.16 0.38
CBS 160916C00070000 C 09/16/16 70.0 0.01 0.18
CBS 160916P00022500 P 09/16/16 22.5 0.00 0.13
CBS 160916P00025000 P 09/16/16 25.0 0.00 0.13
CBS 160916P00027500 P 09/16/16 27.5 0.00 0.09
CBS 160916P00030000 P 09/16/16 30.0 0.00 0.14
CBS 160916P00032500 P 09/16/16 32.5 0.02 0.20
CBS 160916P00035000 P 09/16/16 35.0 0.03 0.26
CBS 160916P00037500 P 09/16/16 37.5 0.08 0.33
CBS 160916P00040000 P 09/16/16 40.0 0.18 0.43
CBS 160916P00042500 P 09/16/16 42.5 0.34 0.58
CBS 160916P00045000 P 09/16/16 45.0 0.59 0.82
CBS 160916P00047500 P 09/16/16 47.5 0.98 1.09
CBS 160916P00050000 P 09/16/16 50.0 1.58 1.70
CBS 160916P00052500 P 09/16/16 52.5 2.44 2.57
CBS 160916P00055000 P 09/16/16 55.0 3.55 3.80
CBS 160916P00057500 P 09/16/16 57.5 5.05 5.35
CBS 160916P00060000 P 09/16/16 60.0 6.90 7.25
CBS 160916P00062500 P 09/16/16 62.5 8.65 9.90
CBS 160916P00065000 P 09/16/16 65.0 10.65 12.00
CBS 160916P00070000 P 09/16/16 70.0 15.60 16.85
CBS 161216C00027500 C 12/16/16 27.5 25.80 27.60
CBS 161216C00030000 C 12/16/16 30.0 23.30 25.00
CBS 161216C00032500 C 12/16/16 32.5 20.85 22.45
CBS 161216C00035000 C 12/16/16 35.0 18.45 20.50
CBS 161216C00037500 C 12/16/16 37.5 16.10 17.55
CBS 161216C00040000 C 12/16/16 40.0 13.70 15.40
CBS 161216C00042500 C 12/16/16 42.5 11.40 12.90
CBS 161216C00045000 C 12/16/16 45.0 9.85 10.45
CBS 161216C00047500 C 12/16/16 47.5 8.00 8.55
CBS 161216C00050000 C 12/16/16 50.0 6.20 6.80
CBS 161216C00052500 C 12/16/16 52.5 4.70 5.05
CBS 161216C00055000 C 12/16/16 55.0 3.45 3.70
CBS 161216C00057500 C 12/16/16 57.5 2.42 2.63
CBS 161216C00060000 C 12/16/16 60.0 1.65 1.82
CBS 161216C00062500 C 12/16/16 62.5 1.07 1.35
CBS 161216C00065000 C 12/16/16 65.0 0.68 0.83
CBS 161216C00070000 C 12/16/16 70.0 0.18 0.48
CBS 161216C00075000 C 12/16/16 75.0 0.03 0.25
CBS 161216C00080000 C 12/16/16 80.0 0.02 0.14
CBS 161216P00027500 P 12/16/16 27.5 0.03 0.24
CBS 161216P00030000 P 12/16/16 30.0 0.06 0.31
CBS 161216P00032500 P 12/16/16 32.5 0.12 0.40
CBS 161216P00035000 P 12/16/16 35.0 0.22 0.50
CBS 161216P00037500 P 12/16/16 37.5 0.38 0.63
CBS 161216P00040000 P 12/16/16 40.0 0.57 0.86
CBS 161216P00042500 P 12/16/16 42.5 0.85 1.16
CBS 161216P00045000 P 12/16/16 45.0 1.26 1.47
CBS 161216P00047500 P 12/16/16 47.5 1.75 2.03
CBS 161216P00050000 P 12/16/16 50.0 2.59 2.79
CBS 161216P00052500 P 12/16/16 52.5 3.40 3.75
CBS 161216P00055000 P 12/16/16 55.0 4.60 4.95
CBS 161216P00057500 P 12/16/16 57.5 6.05 6.40
CBS 161216P00060000 P 12/16/16 60.0 7.75 8.10
CBS 161216P00062500 P 12/16/16 62.5 9.65 10.20
CBS 161216P00065000 P 12/16/16 65.0 11.70 12.25
CBS 161216P00070000 P 12/16/16 70.0 15.80 17.15
CBS 161216P00075000 P 12/16/16 75.0 20.45 22.00
CBS 161216P00080000 P 12/16/16 80.0 25.20 26.95
CBS 170120C00020000 C 01/20/17 20.0 32.00 34.85
CBS 170120C00022500 C 01/20/17 22.5 29.50 32.35
CBS 170120C00025000 C 01/20/17 25.0 26.65 29.85
CBS 170120C00027500 C 01/20/17 27.5 25.35 27.95
CBS 170120C00030000 C 01/20/17 30.0 23.25 25.10
CBS 170120C00032500 C 01/20/17 32.5 20.45 22.45
CBS 170120C00035000 C 01/20/17 35.0 18.45 19.90
CBS 170120C00037500 C 01/20/17 37.5 16.15 17.55
CBS 170120C00040000 C 01/20/17 40.0 13.70 15.20
CBS 170120C00042500 C 01/20/17 42.5 11.55 12.95
CBS 170120C00045000 C 01/20/17 45.0 10.15 10.70
CBS 170120C00047500 C 01/20/17 47.5 8.25 8.70
CBS 170120C00050000 C 01/20/17 50.0 6.50 6.75
CBS 170120C00052500 C 01/20/17 52.5 5.00 5.25
CBS 170120C00055000 C 01/20/17 55.0 3.75 3.95
CBS 170120C00057500 C 01/20/17 57.5 2.71 2.87
CBS 170120C00060000 C 01/20/17 60.0 1.90 2.03
CBS 170120C00062500 C 01/20/17 62.5 1.29 1.44
CBS 170120C00065000 C 01/20/17 65.0 0.86 0.92
CBS 170120C00067500 C 01/20/17 67.5 0.52 0.72
CBS 170120C00070000 C 01/20/17 70.0 0.30 0.51
CBS 170120C00075000 C 01/20/17 75.0 0.11 0.32
CBS 170120C00080000 C 01/20/17 80.0 0.04 0.18
CBS 170120C00085000 C 01/20/17 85.0 0.01 0.11
CBS 170120C00090000 C 01/20/17 90.0 0.00 0.08
CBS 170120P00020000 P 01/20/17 20.0 0.02 0.09
CBS 170120P00022500 P 01/20/17 22.5 0.01 0.14
CBS 170120P00025000 P 01/20/17 25.0 0.03 0.22
CBS 170120P00027500 P 01/20/17 27.5 0.05 0.28
CBS 170120P00030000 P 01/20/17 30.0 0.15 0.36
CBS 170120P00032500 P 01/20/17 32.5 0.18 0.45
CBS 170120P00035000 P 01/20/17 35.0 0.31 0.59
CBS 170120P00037500 P 01/20/17 37.5 0.47 0.64
CBS 170120P00040000 P 01/20/17 40.0 0.82 0.88
CBS 170120P00042500 P 01/20/17 42.5 1.16 1.19
CBS 170120P00045000 P 01/20/17 45.0 1.57 1.68
CBS 170120P00047500 P 01/20/17 47.5 2.15 2.25
CBS 170120P00050000 P 01/20/17 50.0 2.92 3.10
CBS 170120P00052500 P 01/20/17 52.5 3.90 4.10
CBS 170120P00055000 P 01/20/17 55.0 5.00 5.25
CBS 170120P00057500 P 01/20/17 57.5 6.45 6.65
CBS 170120P00060000 P 01/20/17 60.0 8.10 8.35
CBS 170120P00062500 P 01/20/17 62.5 10.00 10.25
CBS 170120P00065000 P 01/20/17 65.0 11.90 12.40
CBS 170120P00067500 P 01/20/17 67.5 13.70 15.15
CBS 170120P00070000 P 01/20/17 70.0 15.90 17.30
CBS 170120P00075000 P 01/20/17 75.0 20.60 22.10
CBS 170120P00080000 P 01/20/17 80.0 25.05 27.00
CBS 170120P00085000 P 01/20/17 85.0 29.95 31.95
CBS 170120P00090000 P 01/20/17 90.0 34.25 36.95
CBS 180119C00022500 C 01/19/18 22.5 30.45 32.60
CBS 180119C00025000 C 01/19/18 25.0 28.00 30.20
CBS 180119C00027500 C 01/19/18 27.5 25.70 28.30
CBS 180119C00030000 C 01/19/18 30.0 23.40 25.60
CBS 180119C00032500 C 01/19/18 32.5 21.20 23.40
CBS 180119C00035000 C 01/19/18 35.0 18.95 21.25
CBS 180119C00037500 C 01/19/18 37.5 16.85 19.20
CBS 180119C00040000 C 01/19/18 40.0 15.15 16.80
CBS 180119C00042500 C 01/19/18 42.5 13.25 14.90
CBS 180119C00045000 C 01/19/18 45.0 11.55 13.25
CBS 180119C00047500 C 01/19/18 47.5 10.05 11.60
CBS 180119C00050000 C 01/19/18 50.0 8.75 10.05
CBS 180119C00052500 C 01/19/18 52.5 7.40 8.70
CBS 180119C00055000 C 01/19/18 55.0 6.20 7.20
CBS 180119C00057500 C 01/19/18 57.5 5.15 6.15
CBS 180119C00060000 C 01/19/18 60.0 4.45 5.35
CBS 180119C00062500 C 01/19/18 62.5 3.50 4.25
CBS 180119C00065000 C 01/19/18 65.0 2.80 3.60
CBS 180119C00070000 C 01/19/18 70.0 1.90 2.40
CBS 180119C00075000 C 01/19/18 75.0 1.15 1.55
CBS 180119C00080000 C 01/19/18 80.0 0.65 1.05
CBS 180119C00085000 C 01/19/18 85.0 0.33 0.83
CBS 180119P00022500 P 01/19/18 22.5 0.14 0.64
CBS 180119P00025000 P 01/19/18 25.0 0.28 0.78
CBS 180119P00027500 P 01/19/18 27.5 0.47 0.97
CBS 180119P00030000 P 01/19/18 30.0 0.70 1.20
CBS 180119P00032500 P 01/19/18 32.5 0.99 1.49
CBS 180119P00035000 P 01/19/18 35.0 1.36 1.86
CBS 180119P00037500 P 01/19/18 37.5 1.47 2.29
CBS 180119P00040000 P 01/19/18 40.0 2.20 2.84
CBS 180119P00042500 P 01/19/18 42.5 2.85 3.55
CBS 180119P00045000 P 01/19/18 45.0 3.25 4.15
CBS 180119P00047500 P 01/19/18 47.5 4.05 5.20
CBS 180119P00050000 P 01/19/18 50.0 5.35 6.25
CBS 180119P00052500 P 01/19/18 52.5 6.45 7.40
CBS 180119P00055000 P 01/19/18 55.0 7.65 8.70
CBS 180119P00057500 P 01/19/18 57.5 8.95 10.15
CBS 180119P00060000 P 01/19/18 60.0 10.50 11.70
CBS 180119P00062500 P 01/19/18 62.5 12.15 13.40
CBS 180119P00065000 P 01/19/18 65.0 13.80 15.20
CBS 180119P00070000 P 01/19/18 70.0 17.65 19.05
CBS 180119P00075000 P 01/19/18 75.0 21.80 23.20
CBS 180119P00080000 P 01/19/18 80.0 25.85 28.05
CBS 180119P00085000 P 01/19/18 85.0 30.40 32.60

OPRA data is delayed 15 minutes.