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 Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBS 160729C00040000 C 07/29/16 40.0 13.40 15.65
CBS 160729C00045000 C 07/29/16 45.0 8.90 10.30
CBS 160729C00046000 C 07/29/16 46.0 7.85 9.30
CBS 160729C00047000 C 07/29/16 47.0 6.95 8.35
CBS 160729C00047500 C 07/29/16 47.5 6.50 7.80
CBS 160729C00048000 C 07/29/16 48.0 6.00 7.30
CBS 160729C00048500 C 07/29/16 48.5 5.55 6.85
CBS 160729C00049000 C 07/29/16 49.0 5.10 6.35
CBS 160729C00049500 C 07/29/16 49.5 4.60 5.85
CBS 160729C00050000 C 07/29/16 50.0 4.15 5.40
CBS 160729C00050500 C 07/29/16 50.5 3.70 4.90
CBS 160729C00051000 C 07/29/16 51.0 3.25 4.40
CBS 160729C00051500 C 07/29/16 51.5 3.00 3.95
CBS 160729C00052000 C 07/29/16 52.0 2.64 3.60
CBS 160729C00052500 C 07/29/16 52.5 2.32 3.05
CBS 160729C00053000 C 07/29/16 53.0 2.48 2.55
CBS 160729C00053500 C 07/29/16 53.5 2.10 2.17
CBS 160729C00054000 C 07/29/16 54.0 1.76 1.81
CBS 160729C00054500 C 07/29/16 54.5 1.44 1.48
CBS 160729C00055000 C 07/29/16 55.0 1.16 1.20
CBS 160729C00055500 C 07/29/16 55.5 0.91 0.96
CBS 160729C00056000 C 07/29/16 56.0 0.71 0.75
CBS 160729C00056500 C 07/29/16 56.5 0.54 0.57
CBS 160729C00057000 C 07/29/16 57.0 0.40 0.44
CBS 160729C00057500 C 07/29/16 57.5 0.30 0.34
CBS 160729C00058000 C 07/29/16 58.0 0.21 0.26
CBS 160729C00058500 C 07/29/16 58.5 0.15 0.20
CBS 160729C00059000 C 07/29/16 59.0 0.10 0.15
CBS 160729C00059500 C 07/29/16 59.5 0.06 0.24
CBS 160729C00060000 C 07/29/16 60.0 0.02 0.24
CBS 160729C00060500 C 07/29/16 60.5 0.01 0.22
CBS 160729C00061000 C 07/29/16 61.0 0.01 0.24
CBS 160729C00061500 C 07/29/16 61.5 0.00 0.24
CBS 160729C00062000 C 07/29/16 62.0 0.00 0.24
CBS 160729C00062500 C 07/29/16 62.5 0.00 0.23
CBS 160729C00063000 C 07/29/16 63.0 0.00 0.24
CBS 160729C00064000 C 07/29/16 64.0 0.00 0.24
CBS 160729C00065000 C 07/29/16 65.0 0.00 0.25
CBS 160729C00070000 C 07/29/16 70.0 0.00 0.22
CBS 160729C00075000 C 07/29/16 75.0 0.00 0.22
CBS 160729C00080000 C 07/29/16 80.0 0.00 0.22
CBS 160729P00040000 P 07/29/16 40.0 0.00 0.25
CBS 160729P00045000 P 07/29/16 45.0 0.00 0.10
CBS 160729P00046000 P 07/29/16 46.0 0.00 0.10
CBS 160729P00047000 P 07/29/16 47.0 0.01 0.02
CBS 160729P00047500 P 07/29/16 47.5 0.01 0.25
CBS 160729P00048000 P 07/29/16 48.0 0.01 0.25
CBS 160729P00048500 P 07/29/16 48.5 0.04 0.25
CBS 160729P00049000 P 07/29/16 49.0 0.05 0.12
CBS 160729P00049500 P 07/29/16 49.5 0.05 0.09
CBS 160729P00050000 P 07/29/16 50.0 0.07 0.11
CBS 160729P00050500 P 07/29/16 50.5 0.07 0.13
CBS 160729P00051000 P 07/29/16 51.0 0.12 0.17
CBS 160729P00051500 P 07/29/16 51.5 0.16 0.21
CBS 160729P00052000 P 07/29/16 52.0 0.22 0.27
CBS 160729P00052500 P 07/29/16 52.5 0.29 0.34
CBS 160729P00053000 P 07/29/16 53.0 0.38 0.42
CBS 160729P00053500 P 07/29/16 53.5 0.50 0.54
CBS 160729P00054000 P 07/29/16 54.0 0.65 0.69
CBS 160729P00054500 P 07/29/16 54.5 0.83 0.88
CBS 160729P00055000 P 07/29/16 55.0 1.05 1.09
CBS 160729P00055500 P 07/29/16 55.5 1.30 1.35
CBS 160729P00056000 P 07/29/16 56.0 1.59 1.64
CBS 160729P00056500 P 07/29/16 56.5 1.92 1.97
CBS 160729P00057000 P 07/29/16 57.0 2.25 2.56
CBS 160729P00057500 P 07/29/16 57.5 2.61 3.15
CBS 160729P00058000 P 07/29/16 58.0 3.05 3.30
CBS 160729P00058500 P 07/29/16 58.5 3.45 3.95
CBS 160729P00059000 P 07/29/16 59.0 3.90 4.35
CBS 160729P00059500 P 07/29/16 59.5 4.35 4.90
CBS 160729P00060000 P 07/29/16 60.0 4.80 5.55
CBS 160729P00060500 P 07/29/16 60.5 5.30 6.05
CBS 160729P00061000 P 07/29/16 61.0 5.75 6.40
CBS 160729P00061500 P 07/29/16 61.5 6.25 6.90
CBS 160729P00062000 P 07/29/16 62.0 6.75 7.55
CBS 160729P00062500 P 07/29/16 62.5 7.25 8.00
CBS 160729P00063000 P 07/29/16 63.0 7.75 8.50
CBS 160729P00064000 P 07/29/16 64.0 8.75 9.35
CBS 160729P00065000 P 07/29/16 65.0 9.45 10.35
CBS 160729P00070000 P 07/29/16 70.0 13.65 16.50
CBS 160729P00075000 P 07/29/16 75.0 18.40 21.50
CBS 160729P00080000 P 07/29/16 80.0 24.40 25.75
CBS 160805C00040000 C 08/05/16 40.0 13.25 16.45
CBS 160805C00045000 C 08/05/16 45.0 8.85 10.60
CBS 160805C00046000 C 08/05/16 46.0 7.90 9.40
CBS 160805C00046500 C 08/05/16 46.5 7.45 8.90
CBS 160805C00047000 C 08/05/16 47.0 6.95 8.40
CBS 160805C00047500 C 08/05/16 47.5 6.45 7.90
CBS 160805C00048000 C 08/05/16 48.0 6.05 7.50
CBS 160805C00048500 C 08/05/16 48.5 5.55 7.00
CBS 160805C00049000 C 08/05/16 49.0 5.10 6.45
CBS 160805C00049500 C 08/05/16 49.5 4.70 5.95
CBS 160805C00050000 C 08/05/16 50.0 4.25 5.50
CBS 160805C00050500 C 08/05/16 50.5 3.75 4.95
CBS 160805C00051000 C 08/05/16 51.0 3.45 4.50
CBS 160805C00051500 C 08/05/16 51.5 3.55 4.05
CBS 160805C00052000 C 08/05/16 52.0 3.30 3.60
CBS 160805C00052500 C 08/05/16 52.5 2.92 3.15
CBS 160805C00053000 C 08/05/16 53.0 2.58 2.70
CBS 160805C00053500 C 08/05/16 53.5 2.26 2.33
CBS 160805C00054000 C 08/05/16 54.0 1.89 1.97
CBS 160805C00054500 C 08/05/16 54.5 1.60 1.65
CBS 160805C00055000 C 08/05/16 55.0 1.32 1.36
CBS 160805C00055500 C 08/05/16 55.5 1.07 1.12
CBS 160805C00056000 C 08/05/16 56.0 0.85 0.90
CBS 160805C00056500 C 08/05/16 56.5 0.67 0.71
CBS 160805C00057000 C 08/05/16 57.0 0.52 0.58
CBS 160805C00057500 C 08/05/16 57.5 0.40 0.45
CBS 160805C00058000 C 08/05/16 58.0 0.30 0.36
CBS 160805C00058500 C 08/05/16 58.5 0.22 0.28
CBS 160805C00059000 C 08/05/16 59.0 0.17 0.21
CBS 160805C00059500 C 08/05/16 59.5 0.11 0.24
CBS 160805C00060000 C 08/05/16 60.0 0.08 0.23
CBS 160805C00060500 C 08/05/16 60.5 0.03 0.24
CBS 160805C00061000 C 08/05/16 61.0 0.02 0.23
CBS 160805C00061500 C 08/05/16 61.5 0.01 0.24
CBS 160805C00062000 C 08/05/16 62.0 0.01 0.13
CBS 160805C00063000 C 08/05/16 63.0 0.00 0.24
CBS 160805C00064000 C 08/05/16 64.0 0.00 0.24
CBS 160805C00065000 C 08/05/16 65.0 0.00 0.25
CBS 160805P00040000 P 08/05/16 40.0 0.00 0.25
CBS 160805P00045000 P 08/05/16 45.0 0.01 0.25
CBS 160805P00046000 P 08/05/16 46.0 0.02 0.25
CBS 160805P00046500 P 08/05/16 46.5 0.03 0.25
CBS 160805P00047000 P 08/05/16 47.0 0.03 0.25
CBS 160805P00047500 P 08/05/16 47.5 0.05 0.26
CBS 160805P00048000 P 08/05/16 48.0 0.05 0.20
CBS 160805P00048500 P 08/05/16 48.5 0.08 0.14
CBS 160805P00049000 P 08/05/16 49.0 0.06 0.16
CBS 160805P00049500 P 08/05/16 49.5 0.11 0.17
CBS 160805P00050000 P 08/05/16 50.0 0.10 0.21
CBS 160805P00050500 P 08/05/16 50.5 0.15 0.24
CBS 160805P00051000 P 08/05/16 51.0 0.19 0.28
CBS 160805P00051500 P 08/05/16 51.5 0.24 0.34
CBS 160805P00052000 P 08/05/16 52.0 0.31 0.39
CBS 160805P00052500 P 08/05/16 52.5 0.42 0.47
CBS 160805P00053000 P 08/05/16 53.0 0.51 0.57
CBS 160805P00053500 P 08/05/16 53.5 0.65 0.70
CBS 160805P00054000 P 08/05/16 54.0 0.81 0.85
CBS 160805P00054500 P 08/05/16 54.5 0.99 1.04
CBS 160805P00055000 P 08/05/16 55.0 1.20 1.25
CBS 160805P00055500 P 08/05/16 55.5 1.44 1.51
CBS 160805P00056000 P 08/05/16 56.0 1.73 1.78
CBS 160805P00056500 P 08/05/16 56.5 2.03 2.13
CBS 160805P00057000 P 08/05/16 57.0 2.37 2.67
CBS 160805P00057500 P 08/05/16 57.5 2.72 3.05
CBS 160805P00058000 P 08/05/16 58.0 3.15 3.50
CBS 160805P00058500 P 08/05/16 58.5 3.50 3.90
CBS 160805P00059000 P 08/05/16 59.0 3.90 4.45
CBS 160805P00059500 P 08/05/16 59.5 4.30 4.85
CBS 160805P00060000 P 08/05/16 60.0 4.80 5.35
CBS 160805P00060500 P 08/05/16 60.5 5.30 5.85
CBS 160805P00061000 P 08/05/16 61.0 5.75 6.50
CBS 160805P00061500 P 08/05/16 61.5 6.25 7.00
CBS 160805P00062000 P 08/05/16 62.0 6.70 7.50
CBS 160805P00063000 P 08/05/16 63.0 7.70 8.50
CBS 160805P00064000 P 08/05/16 64.0 8.00 9.40
CBS 160805P00065000 P 08/05/16 65.0 9.50 10.40
CBS 160812C00040000 C 08/12/16 40.0 13.45 15.40
CBS 160812C00045000 C 08/12/16 45.0 8.90 10.55
CBS 160812C00045500 C 08/12/16 45.5 8.45 9.90
CBS 160812C00046000 C 08/12/16 46.0 7.90 9.45
CBS 160812C00046500 C 08/12/16 46.5 7.45 8.95
CBS 160812C00047000 C 08/12/16 47.0 7.00 8.45
CBS 160812C00047500 C 08/12/16 47.5 6.50 8.00
CBS 160812C00048000 C 08/12/16 48.0 6.10 7.50
CBS 160812C00048500 C 08/12/16 48.5 5.65 7.15
CBS 160812C00049000 C 08/12/16 49.0 5.20 6.55
CBS 160812C00049500 C 08/12/16 49.5 4.80 6.05
CBS 160812C00050000 C 08/12/16 50.0 4.35 5.60
CBS 160812C00050500 C 08/12/16 50.5 3.90 5.00
CBS 160812C00051000 C 08/12/16 51.0 3.50 4.55
CBS 160812C00051500 C 08/12/16 51.5 3.55 4.10
CBS 160812C00052000 C 08/12/16 52.0 3.20 3.70
CBS 160812C00052500 C 08/12/16 52.5 2.85 3.25
CBS 160812C00053000 C 08/12/16 53.0 2.72 2.83
CBS 160812C00053500 C 08/12/16 53.5 2.37 2.47
CBS 160812C00054000 C 08/12/16 54.0 2.05 2.12
CBS 160812C00054500 C 08/12/16 54.5 1.74 1.80
CBS 160812C00055000 C 08/12/16 55.0 1.46 1.52
CBS 160812C00055500 C 08/12/16 55.5 1.21 1.26
CBS 160812C00056000 C 08/12/16 56.0 0.99 1.04
CBS 160812C00056500 C 08/12/16 56.5 0.80 0.84
CBS 160812C00057000 C 08/12/16 57.0 0.63 0.68
CBS 160812C00057500 C 08/12/16 57.5 0.48 0.55
CBS 160812C00058000 C 08/12/16 58.0 0.38 0.44
CBS 160812C00058500 C 08/12/16 58.5 0.29 0.34
CBS 160812C00059000 C 08/12/16 59.0 0.22 0.28
CBS 160812C00059500 C 08/12/16 59.5 0.18 0.22
CBS 160812C00060000 C 08/12/16 60.0 0.14 0.17
CBS 160812C00060500 C 08/12/16 60.5 0.10 0.18
CBS 160812C00061000 C 08/12/16 61.0 0.07 0.19
CBS 160812C00061500 C 08/12/16 61.5 0.03 0.21
CBS 160812C00062000 C 08/12/16 62.0 0.02 0.14
CBS 160812C00063000 C 08/12/16 63.0 0.01 0.22
CBS 160812C00064000 C 08/12/16 64.0 0.00 0.21
CBS 160812C00065000 C 08/12/16 65.0 0.00 0.25
CBS 160812P00040000 P 08/12/16 40.0 0.00 0.25
CBS 160812P00045000 P 08/12/16 45.0 0.03 0.25
CBS 160812P00045500 P 08/12/16 45.5 0.04 0.26
CBS 160812P00046000 P 08/12/16 46.0 0.05 0.26
CBS 160812P00046500 P 08/12/16 46.5 0.06 0.26
CBS 160812P00047000 P 08/12/16 47.0 0.06 0.22
CBS 160812P00047500 P 08/12/16 47.5 0.08 0.19
CBS 160812P00048000 P 08/12/16 48.0 0.10 0.15
CBS 160812P00048500 P 08/12/16 48.5 0.08 0.16
CBS 160812P00049000 P 08/12/16 49.0 0.11 0.19
CBS 160812P00049500 P 08/12/16 49.5 0.14 0.22
CBS 160812P00050000 P 08/12/16 50.0 0.16 0.26
CBS 160812P00050500 P 08/12/16 50.5 0.23 0.30
CBS 160812P00051000 P 08/12/16 51.0 0.25 0.35
CBS 160812P00051500 P 08/12/16 51.5 0.33 0.40
CBS 160812P00052000 P 08/12/16 52.0 0.41 0.47
CBS 160812P00052500 P 08/12/16 52.5 0.51 0.57
CBS 160812P00053000 P 08/12/16 53.0 0.63 0.69
CBS 160812P00053500 P 08/12/16 53.5 0.77 0.82
CBS 160812P00054000 P 08/12/16 54.0 0.94 0.99
CBS 160812P00054500 P 08/12/16 54.5 1.13 1.17
CBS 160812P00055000 P 08/12/16 55.0 1.34 1.39
CBS 160812P00055500 P 08/12/16 55.5 1.59 1.64
CBS 160812P00056000 P 08/12/16 56.0 1.86 1.92
CBS 160812P00056500 P 08/12/16 56.5 2.16 2.25
CBS 160812P00057000 P 08/12/16 57.0 2.46 2.76
CBS 160812P00057500 P 08/12/16 57.5 2.84 3.15
CBS 160812P00058000 P 08/12/16 58.0 3.20 3.40
CBS 160812P00058500 P 08/12/16 58.5 3.60 4.00
CBS 160812P00059000 P 08/12/16 59.0 4.00 4.40
CBS 160812P00059500 P 08/12/16 59.5 4.45 4.95
CBS 160812P00060000 P 08/12/16 60.0 4.85 5.35
CBS 160812P00060500 P 08/12/16 60.5 5.30 6.00
CBS 160812P00061000 P 08/12/16 61.0 5.75 6.45
CBS 160812P00061500 P 08/12/16 61.5 6.25 7.00
CBS 160812P00062000 P 08/12/16 62.0 6.75 7.50
CBS 160812P00063000 P 08/12/16 63.0 7.70 8.30
CBS 160812P00064000 P 08/12/16 64.0 8.70 9.50
CBS 160812P00065000 P 08/12/16 65.0 9.70 10.40
CBS 160819C00027500 C 08/19/16 27.5 26.25 28.05
CBS 160819C00030000 C 08/19/16 30.0 23.20 25.40
CBS 160819C00032500 C 08/19/16 32.5 21.00 22.95
CBS 160819C00035000 C 08/19/16 35.0 18.50 20.45
CBS 160819C00037500 C 08/19/16 37.5 15.95 18.05
CBS 160819C00040000 C 08/19/16 40.0 13.50 15.55
CBS 160819C00042500 C 08/19/16 42.5 11.00 13.00
CBS 160819C00045000 C 08/19/16 45.0 9.00 10.35
CBS 160819C00046000 C 08/19/16 46.0 8.05 9.45
CBS 160819C00046500 C 08/19/16 46.5 7.55 8.90
CBS 160819C00047000 C 08/19/16 47.0 7.10 8.45
CBS 160819C00047500 C 08/19/16 47.5 6.60 8.00
CBS 160819C00048000 C 08/19/16 48.0 6.15 7.45
CBS 160819C00048500 C 08/19/16 48.5 5.75 7.05
CBS 160819C00049000 C 08/19/16 49.0 5.30 6.60
CBS 160819C00049500 C 08/19/16 49.5 4.85 6.10
CBS 160819C00050000 C 08/19/16 50.0 4.40 5.50
CBS 160819C00050500 C 08/19/16 50.5 4.05 5.15
CBS 160819C00051000 C 08/19/16 51.0 3.65 4.60
CBS 160819C00051500 C 08/19/16 51.5 3.65 4.20
CBS 160819C00052000 C 08/19/16 52.0 3.40 3.80
CBS 160819C00052500 C 08/19/16 52.5 3.05 3.40
CBS 160819C00053000 C 08/19/16 53.0 2.86 2.93
CBS 160819C00053500 C 08/19/16 53.5 2.51 2.56
CBS 160819C00054000 C 08/19/16 54.0 2.18 2.23
CBS 160819C00054500 C 08/19/16 54.5 1.87 1.92
CBS 160819C00055000 C 08/19/16 55.0 1.59 1.64
CBS 160819C00055500 C 08/19/16 55.5 1.34 1.38
CBS 160819C00056000 C 08/19/16 56.0 1.12 1.15
CBS 160819C00056500 C 08/19/16 56.5 0.92 0.95
CBS 160819C00057000 C 08/19/16 57.0 0.75 0.79
CBS 160819C00057500 C 08/19/16 57.5 0.59 0.64
CBS 160819C00058000 C 08/19/16 58.0 0.48 0.52
CBS 160819C00058500 C 08/19/16 58.5 0.38 0.42
CBS 160819C00059000 C 08/19/16 59.0 0.26 0.34
CBS 160819C00059500 C 08/19/16 59.5 0.18 0.27
CBS 160819C00060000 C 08/19/16 60.0 0.14 0.22
CBS 160819C00060500 C 08/19/16 60.5 0.10 0.21
CBS 160819C00061000 C 08/19/16 61.0 0.08 0.19
CBS 160819C00061500 C 08/19/16 61.5 0.05 0.18
CBS 160819C00062000 C 08/19/16 62.0 0.04 0.18
CBS 160819C00062500 C 08/19/16 62.5 0.03 0.17
CBS 160819C00063000 C 08/19/16 63.0 0.02 0.16
CBS 160819C00063500 C 08/19/16 63.5 0.01 0.15
CBS 160819C00064000 C 08/19/16 64.0 0.01 0.12
CBS 160819C00064500 C 08/19/16 64.5 0.01 0.10
CBS 160819C00065000 C 08/19/16 65.0 0.00 0.25
CBS 160819C00066000 C 08/19/16 66.0 0.00 0.25
CBS 160819C00070000 C 08/19/16 70.0 0.00 0.26
CBS 160819C00075000 C 08/19/16 75.0 0.00 0.25
CBS 160819P00027500 P 08/19/16 27.5 0.00 0.25
CBS 160819P00030000 P 08/19/16 30.0 0.00 0.25
CBS 160819P00032500 P 08/19/16 32.5 0.00 0.25
CBS 160819P00035000 P 08/19/16 35.0 0.00 0.26
CBS 160819P00037500 P 08/19/16 37.5 0.00 0.10
CBS 160819P00040000 P 08/19/16 40.0 0.00 0.25
CBS 160819P00042500 P 08/19/16 42.5 0.02 0.25
CBS 160819P00045000 P 08/19/16 45.0 0.05 0.25
CBS 160819P00046000 P 08/19/16 46.0 0.05 0.26
CBS 160819P00046500 P 08/19/16 46.5 0.07 0.27
CBS 160819P00047000 P 08/19/16 47.0 0.09 0.29
CBS 160819P00047500 P 08/19/16 47.5 0.12 0.31
CBS 160819P00048000 P 08/19/16 48.0 0.14 0.32
CBS 160819P00048500 P 08/19/16 48.5 0.16 0.29
CBS 160819P00049000 P 08/19/16 49.0 0.18 0.30
CBS 160819P00049500 P 08/19/16 49.5 0.20 0.32
CBS 160819P00050000 P 08/19/16 50.0 0.23 0.32
CBS 160819P00050500 P 08/19/16 50.5 0.30 0.38
CBS 160819P00051000 P 08/19/16 51.0 0.37 0.44
CBS 160819P00051500 P 08/19/16 51.5 0.43 0.48
CBS 160819P00052000 P 08/19/16 52.0 0.52 0.57
CBS 160819P00052500 P 08/19/16 52.5 0.63 0.68
CBS 160819P00053000 P 08/19/16 53.0 0.76 0.80
CBS 160819P00053500 P 08/19/16 53.5 0.90 0.94
CBS 160819P00054000 P 08/19/16 54.0 1.06 1.11
CBS 160819P00054500 P 08/19/16 54.5 1.26 1.30
CBS 160819P00055000 P 08/19/16 55.0 1.47 1.51
CBS 160819P00055500 P 08/19/16 55.5 1.72 1.76
CBS 160819P00056000 P 08/19/16 56.0 1.99 2.03
CBS 160819P00056500 P 08/19/16 56.5 2.29 2.34
CBS 160819P00057000 P 08/19/16 57.0 2.62 2.68
CBS 160819P00057500 P 08/19/16 57.5 3.00 3.15
CBS 160819P00058000 P 08/19/16 58.0 3.25 3.60
CBS 160819P00058500 P 08/19/16 58.5 3.65 4.20
CBS 160819P00059000 P 08/19/16 59.0 4.10 4.70
CBS 160819P00059500 P 08/19/16 59.5 4.50 5.20
CBS 160819P00060000 P 08/19/16 60.0 4.95 5.70
CBS 160819P00060500 P 08/19/16 60.5 5.35 6.15
CBS 160819P00061000 P 08/19/16 61.0 5.80 6.65
CBS 160819P00061500 P 08/19/16 61.5 6.30 7.15
CBS 160819P00062000 P 08/19/16 62.0 6.75 7.70
CBS 160819P00062500 P 08/19/16 62.5 7.20 8.15
CBS 160819P00063000 P 08/19/16 63.0 7.75 8.75
CBS 160819P00063500 P 08/19/16 63.5 8.20 9.25
CBS 160819P00064000 P 08/19/16 64.0 8.65 9.65
CBS 160819P00064500 P 08/19/16 64.5 9.10 10.25
CBS 160819P00065000 P 08/19/16 65.0 9.55 10.70
CBS 160819P00066000 P 08/19/16 66.0 10.70 11.75
CBS 160819P00070000 P 08/19/16 70.0 14.55 15.70
CBS 160819P00075000 P 08/19/16 75.0 19.25 20.70
CBS 160826C00045000 C 08/26/16 45.0 9.00 10.65
CBS 160826C00046000 C 08/26/16 46.0 8.10 9.65
CBS 160826C00047000 C 08/26/16 47.0 7.10 8.60
CBS 160826C00047500 C 08/26/16 47.5 6.65 8.15
CBS 160826C00048000 C 08/26/16 48.0 6.25 7.65
CBS 160826C00048500 C 08/26/16 48.5 5.80 7.15
CBS 160826C00049000 C 08/26/16 49.0 5.35 6.65
CBS 160826C00049500 C 08/26/16 49.5 4.95 6.10
CBS 160826C00050000 C 08/26/16 50.0 4.55 5.60
CBS 160826C00050500 C 08/26/16 50.5 4.10 5.15
CBS 160826C00051000 C 08/26/16 51.0 3.75 4.70
CBS 160826C00051500 C 08/26/16 51.5 3.65 4.30
CBS 160826C00052000 C 08/26/16 52.0 3.20 3.90
CBS 160826C00052500 C 08/26/16 52.5 3.10 3.50
CBS 160826C00053000 C 08/26/16 53.0 2.97 3.10
CBS 160826C00053500 C 08/26/16 53.5 2.62 2.69
CBS 160826C00054000 C 08/26/16 54.0 2.30 2.36
CBS 160826C00054500 C 08/26/16 54.5 1.99 2.05
CBS 160826C00055000 C 08/26/16 55.0 1.71 1.77
CBS 160826C00055500 C 08/26/16 55.5 1.46 1.51
CBS 160826C00056000 C 08/26/16 56.0 1.24 1.28
CBS 160826C00056500 C 08/26/16 56.5 1.03 1.08
CBS 160826C00057000 C 08/26/16 57.0 0.86 0.90
CBS 160826C00057500 C 08/26/16 57.5 0.69 0.75
CBS 160826C00058000 C 08/26/16 58.0 0.56 0.62
CBS 160826C00058500 C 08/26/16 58.5 0.45 0.52
CBS 160826C00059000 C 08/26/16 59.0 0.37 0.42
CBS 160826C00059500 C 08/26/16 59.5 0.25 0.34
CBS 160826C00060000 C 08/26/16 60.0 0.19 0.33
CBS 160826C00060500 C 08/26/16 60.5 0.14 0.30
CBS 160826C00061000 C 08/26/16 61.0 0.11 0.28
CBS 160826C00061500 C 08/26/16 61.5 0.09 0.25
CBS 160826C00062000 C 08/26/16 62.0 0.07 0.26
CBS 160826C00063000 C 08/26/16 63.0 0.04 0.26
CBS 160826C00064000 C 08/26/16 64.0 0.02 0.26
CBS 160826C00065000 C 08/26/16 65.0 0.01 0.25
CBS 160826P00045000 P 08/26/16 45.0 0.05 0.26
CBS 160826P00046000 P 08/26/16 46.0 0.08 0.28
CBS 160826P00047000 P 08/26/16 47.0 0.13 0.32
CBS 160826P00047500 P 08/26/16 47.5 0.12 0.33
CBS 160826P00048000 P 08/26/16 48.0 0.16 0.35
CBS 160826P00048500 P 08/26/16 48.5 0.19 0.34
CBS 160826P00049000 P 08/26/16 49.0 0.22 0.34
CBS 160826P00049500 P 08/26/16 49.5 0.26 0.37
CBS 160826P00050000 P 08/26/16 50.0 0.31 0.42
CBS 160826P00050500 P 08/26/16 50.5 0.36 0.44
CBS 160826P00051000 P 08/26/16 51.0 0.43 0.48
CBS 160826P00051500 P 08/26/16 51.5 0.50 0.56
CBS 160826P00052000 P 08/26/16 52.0 0.60 0.66
CBS 160826P00052500 P 08/26/16 52.5 0.72 0.77
CBS 160826P00053000 P 08/26/16 53.0 0.86 0.91
CBS 160826P00053500 P 08/26/16 53.5 1.01 1.06
CBS 160826P00054000 P 08/26/16 54.0 1.18 1.23
CBS 160826P00054500 P 08/26/16 54.5 1.37 1.42
CBS 160826P00055000 P 08/26/16 55.0 1.59 1.64
CBS 160826P00055500 P 08/26/16 55.5 1.84 1.89
CBS 160826P00056000 P 08/26/16 56.0 2.11 2.16
CBS 160826P00056500 P 08/26/16 56.5 2.40 2.46
CBS 160826P00057000 P 08/26/16 57.0 2.72 3.15
CBS 160826P00057500 P 08/26/16 57.5 3.00 3.65
CBS 160826P00058000 P 08/26/16 58.0 3.25 4.15
CBS 160826P00058500 P 08/26/16 58.5 3.75 4.65
CBS 160826P00059000 P 08/26/16 59.0 4.15 5.15
CBS 160826P00059500 P 08/26/16 59.5 4.55 5.80
CBS 160826P00060000 P 08/26/16 60.0 5.00 5.70
CBS 160826P00060500 P 08/26/16 60.5 5.35 6.20
CBS 160826P00061000 P 08/26/16 61.0 5.75 6.70
CBS 160826P00061500 P 08/26/16 61.5 6.25 7.20
CBS 160826P00062000 P 08/26/16 62.0 6.70 7.70
CBS 160826P00063000 P 08/26/16 63.0 7.60 8.75
CBS 160826P00064000 P 08/26/16 64.0 8.40 9.75
CBS 160826P00065000 P 08/26/16 65.0 9.50 10.75
CBS 160902C00045000 C 09/02/16 45.0 9.05 10.85
CBS 160902C00046000 C 09/02/16 46.0 8.10 9.70
CBS 160902C00047000 C 09/02/16 47.0 7.25 8.70
CBS 160902C00047500 C 09/02/16 47.5 6.70 8.20
CBS 160902C00048000 C 09/02/16 48.0 6.35 7.65
CBS 160902C00048500 C 09/02/16 48.5 5.90 7.25
CBS 160902C00049000 C 09/02/16 49.0 5.45 6.60
CBS 160902C00049500 C 09/02/16 49.5 5.05 6.30
CBS 160902C00050000 C 09/02/16 50.0 4.55 5.65
CBS 160902C00050500 C 09/02/16 50.5 4.15 5.20
CBS 160902C00051000 C 09/02/16 51.0 3.80 4.80
CBS 160902C00051500 C 09/02/16 51.5 3.65 4.40
CBS 160902C00052000 C 09/02/16 52.0 3.40 4.00
CBS 160902C00052500 C 09/02/16 52.5 3.10 3.60
CBS 160902C00053000 C 09/02/16 53.0 3.00 3.20
CBS 160902C00053500 C 09/02/16 53.5 2.75 2.81
CBS 160902C00054000 C 09/02/16 54.0 2.43 2.48
CBS 160902C00054500 C 09/02/16 54.5 2.13 2.18
CBS 160902C00055000 C 09/02/16 55.0 1.84 1.90
CBS 160902C00055500 C 09/02/16 55.5 1.59 1.64
CBS 160902C00056000 C 09/02/16 56.0 1.36 1.41
CBS 160902C00056500 C 09/02/16 56.5 1.16 1.20
CBS 160902C00057000 C 09/02/16 57.0 0.97 1.02
CBS 160902C00057500 C 09/02/16 57.5 0.81 0.86
CBS 160902C00058000 C 09/02/16 58.0 0.67 0.73
CBS 160902C00058500 C 09/02/16 58.5 0.55 0.61
CBS 160902C00059000 C 09/02/16 59.0 0.44 0.50
CBS 160902C00059500 C 09/02/16 59.5 0.36 0.42
CBS 160902C00060000 C 09/02/16 60.0 0.26 0.34
CBS 160902C00060500 C 09/02/16 60.5 0.20 0.34
CBS 160902C00061000 C 09/02/16 61.0 0.15 0.31
CBS 160902C00061500 C 09/02/16 61.5 0.12 0.29
CBS 160902C00062000 C 09/02/16 62.0 0.09 0.26
CBS 160902C00063000 C 09/02/16 63.0 0.06 0.25
CBS 160902C00064000 C 09/02/16 64.0 0.04 0.25
CBS 160902C00065000 C 09/02/16 65.0 0.02 0.25
CBS 160902P00045000 P 09/02/16 45.0 0.08 0.27
CBS 160902P00046000 P 09/02/16 46.0 0.12 0.31
CBS 160902P00047000 P 09/02/16 47.0 0.15 0.34
CBS 160902P00047500 P 09/02/16 47.5 0.18 0.35
CBS 160902P00048000 P 09/02/16 48.0 0.20 0.38
CBS 160902P00048500 P 09/02/16 48.5 0.24 0.36
CBS 160902P00049000 P 09/02/16 49.0 0.28 0.38
CBS 160902P00049500 P 09/02/16 49.5 0.33 0.42
CBS 160902P00050000 P 09/02/16 50.0 0.38 0.46
CBS 160902P00050500 P 09/02/16 50.5 0.45 0.52
CBS 160902P00051000 P 09/02/16 51.0 0.51 0.56
CBS 160902P00051500 P 09/02/16 51.5 0.60 0.65
CBS 160902P00052000 P 09/02/16 52.0 0.70 0.76
CBS 160902P00052500 P 09/02/16 52.5 0.83 0.88
CBS 160902P00053000 P 09/02/16 53.0 0.97 1.01
CBS 160902P00053500 P 09/02/16 53.5 1.13 1.17
CBS 160902P00054000 P 09/02/16 54.0 1.31 1.34
CBS 160902P00054500 P 09/02/16 54.5 1.50 1.54
CBS 160902P00055000 P 09/02/16 55.0 1.72 1.76
CBS 160902P00055500 P 09/02/16 55.5 1.97 2.01
CBS 160902P00056000 P 09/02/16 56.0 2.24 2.28
CBS 160902P00056500 P 09/02/16 56.5 2.53 2.58
CBS 160902P00057000 P 09/02/16 57.0 2.84 3.20
CBS 160902P00057500 P 09/02/16 57.5 3.10 3.70
CBS 160902P00058000 P 09/02/16 58.0 3.40 4.20
CBS 160902P00058500 P 09/02/16 58.5 3.85 4.70
CBS 160902P00059000 P 09/02/16 59.0 4.25 5.20
CBS 160902P00059500 P 09/02/16 59.5 4.65 5.85
CBS 160902P00060000 P 09/02/16 60.0 5.10 5.70
CBS 160902P00060500 P 09/02/16 60.5 5.45 6.20
CBS 160902P00061000 P 09/02/16 61.0 6.00 6.65
CBS 160902P00061500 P 09/02/16 61.5 6.35 7.15
CBS 160902P00062000 P 09/02/16 62.0 6.80 7.65
CBS 160902P00063000 P 09/02/16 63.0 7.70 8.70
CBS 160902P00064000 P 09/02/16 64.0 8.70 9.70
CBS 160902P00065000 P 09/02/16 65.0 9.45 10.70
CBS 160916C00022500 C 09/16/16 22.5 31.05 32.85
CBS 160916C00025000 C 09/16/16 25.0 27.70 31.10
CBS 160916C00027500 C 09/16/16 27.5 25.20 28.40
CBS 160916C00030000 C 09/16/16 30.0 22.70 25.40
CBS 160916C00032500 C 09/16/16 32.5 21.30 23.00
CBS 160916C00035000 C 09/16/16 35.0 18.45 20.95
CBS 160916C00037500 C 09/16/16 37.5 16.10 17.90
CBS 160916C00040000 C 09/16/16 40.0 13.45 15.40
CBS 160916C00042500 C 09/16/16 42.5 11.35 13.05
CBS 160916C00045000 C 09/16/16 45.0 10.00 10.35
CBS 160916C00047500 C 09/16/16 47.5 7.40 8.05
CBS 160916C00050000 C 09/16/16 50.0 5.45 5.70
CBS 160916C00052500 C 09/16/16 52.5 3.55 3.70
CBS 160916C00055000 C 09/16/16 55.0 2.01 2.04
CBS 160916C00057500 C 09/16/16 57.5 0.95 1.00
CBS 160916C00060000 C 09/16/16 60.0 0.40 0.45
CBS 160916C00062500 C 09/16/16 62.5 0.13 0.25
CBS 160916C00065000 C 09/16/16 65.0 0.06 0.15
CBS 160916C00067500 C 09/16/16 67.5 0.03 0.10
CBS 160916C00070000 C 09/16/16 70.0 0.01 0.08
CBS 160916P00022500 P 09/16/16 22.5 0.00 0.05
CBS 160916P00025000 P 09/16/16 25.0 0.00 0.05
CBS 160916P00027500 P 09/16/16 27.5 0.00 0.05
CBS 160916P00030000 P 09/16/16 30.0 0.00 0.06
CBS 160916P00032500 P 09/16/16 32.5 0.00 0.06
CBS 160916P00035000 P 09/16/16 35.0 0.01 0.08
CBS 160916P00037500 P 09/16/16 37.5 0.03 0.14
CBS 160916P00040000 P 09/16/16 40.0 0.05 0.20
CBS 160916P00042500 P 09/16/16 42.5 0.08 0.25
CBS 160916P00045000 P 09/16/16 45.0 0.14 0.18
CBS 160916P00047500 P 09/16/16 47.5 0.26 0.39
CBS 160916P00050000 P 09/16/16 50.0 0.53 0.55
CBS 160916P00052500 P 09/16/16 52.5 1.05 1.08
CBS 160916P00055000 P 09/16/16 55.0 1.99 2.03
CBS 160916P00057500 P 09/16/16 57.5 3.40 3.75
CBS 160916P00060000 P 09/16/16 60.0 5.30 5.70
CBS 160916P00062500 P 09/16/16 62.5 7.50 8.15
CBS 160916P00065000 P 09/16/16 65.0 9.80 10.65
CBS 160916P00067500 P 09/16/16 67.5 12.25 13.15
CBS 160916P00070000 P 09/16/16 70.0 14.55 15.65
CBS 161216C00027500 C 12/16/16 27.5 25.60 28.40
CBS 161216C00030000 C 12/16/16 30.0 23.70 26.10
CBS 161216C00032500 C 12/16/16 32.5 21.20 23.40
CBS 161216C00035000 C 12/16/16 35.0 18.65 20.60
CBS 161216C00037500 C 12/16/16 37.5 15.95 18.55
CBS 161216C00040000 C 12/16/16 40.0 13.40 15.70
CBS 161216C00042500 C 12/16/16 42.5 11.85 13.30
CBS 161216C00045000 C 12/16/16 45.0 9.70 10.85
CBS 161216C00047500 C 12/16/16 47.5 8.25 8.70
CBS 161216C00050000 C 12/16/16 50.0 6.50 6.75
CBS 161216C00052500 C 12/16/16 52.5 4.70 5.05
CBS 161216C00055000 C 12/16/16 55.0 3.20 3.45
CBS 161216C00057500 C 12/16/16 57.5 2.08 2.28
CBS 161216C00060000 C 12/16/16 60.0 1.26 1.48
CBS 161216C00062500 C 12/16/16 62.5 0.73 0.93
CBS 161216C00065000 C 12/16/16 65.0 0.36 0.64
CBS 161216C00067500 C 12/16/16 67.5 0.19 0.38
CBS 161216C00070000 C 12/16/16 70.0 0.08 0.29
CBS 161216C00075000 C 12/16/16 75.0 0.00 0.15
CBS 161216C00080000 C 12/16/16 80.0 0.00 0.09
CBS 161216P00027500 P 12/16/16 27.5 0.01 0.15
CBS 161216P00030000 P 12/16/16 30.0 0.04 0.22
CBS 161216P00032500 P 12/16/16 32.5 0.07 0.29
CBS 161216P00035000 P 12/16/16 35.0 0.09 0.36
CBS 161216P00037500 P 12/16/16 37.5 0.17 0.45
CBS 161216P00040000 P 12/16/16 40.0 0.29 0.56
CBS 161216P00042500 P 12/16/16 42.5 0.48 0.74
CBS 161216P00045000 P 12/16/16 45.0 0.70 1.00
CBS 161216P00047500 P 12/16/16 47.5 1.06 1.21
CBS 161216P00050000 P 12/16/16 50.0 1.60 1.76
CBS 161216P00052500 P 12/16/16 52.5 2.36 2.52
CBS 161216P00055000 P 12/16/16 55.0 3.35 3.60
CBS 161216P00057500 P 12/16/16 57.5 4.70 5.00
CBS 161216P00060000 P 12/16/16 60.0 6.35 6.95
CBS 161216P00062500 P 12/16/16 62.5 8.30 8.90
CBS 161216P00065000 P 12/16/16 65.0 10.40 11.25
CBS 161216P00067500 P 12/16/16 67.5 12.40 13.90
CBS 161216P00070000 P 12/16/16 70.0 14.85 16.55
CBS 161216P00075000 P 12/16/16 75.0 18.95 22.25
CBS 161216P00080000 P 12/16/16 80.0 24.50 26.45
CBS 170120C00020000 C 01/20/17 20.0 33.05 35.50
CBS 170120C00022500 C 01/20/17 22.5 31.35 33.30
CBS 170120C00025000 C 01/20/17 25.0 28.20 31.10
CBS 170120C00027500 C 01/20/17 27.5 26.35 28.35
CBS 170120C00030000 C 01/20/17 30.0 23.15 25.80
CBS 170120C00032500 C 01/20/17 32.5 21.30 23.10
CBS 170120C00035000 C 01/20/17 35.0 18.80 20.45
CBS 170120C00037500 C 01/20/17 37.5 16.65 18.10
CBS 170120C00040000 C 01/20/17 40.0 14.30 15.90
CBS 170120C00042500 C 01/20/17 42.5 12.05 13.45
CBS 170120C00045000 C 01/20/17 45.0 9.85 11.05
CBS 170120C00047500 C 01/20/17 47.5 8.50 8.95
CBS 170120C00050000 C 01/20/17 50.0 6.80 7.05
CBS 170120C00052500 C 01/20/17 52.5 5.05 5.30
CBS 170120C00055000 C 01/20/17 55.0 3.60 3.85
CBS 170120C00057500 C 01/20/17 57.5 2.57 2.67
CBS 170120C00060000 C 01/20/17 60.0 1.68 1.81
CBS 170120C00062500 C 01/20/17 62.5 1.06 1.18
CBS 170120C00065000 C 01/20/17 65.0 0.65 0.73
CBS 170120C00067500 C 01/20/17 67.5 0.41 0.46
CBS 170120C00070000 C 01/20/17 70.0 0.17 0.35
CBS 170120C00075000 C 01/20/17 75.0 0.01 0.20
CBS 170120C00080000 C 01/20/17 80.0 0.00 0.11
CBS 170120C00085000 C 01/20/17 85.0 0.00 0.08
CBS 170120C00090000 C 01/20/17 90.0 0.00 0.07
CBS 170120P00020000 P 01/20/17 20.0 0.00 0.25
CBS 170120P00022500 P 01/20/17 22.5 0.00 0.10
CBS 170120P00025000 P 01/20/17 25.0 0.02 0.15
CBS 170120P00027500 P 01/20/17 27.5 0.03 0.22
CBS 170120P00030000 P 01/20/17 30.0 0.03 0.29
CBS 170120P00032500 P 01/20/17 32.5 0.09 0.35
CBS 170120P00035000 P 01/20/17 35.0 0.17 0.44
CBS 170120P00037500 P 01/20/17 37.5 0.26 0.54
CBS 170120P00040000 P 01/20/17 40.0 0.47 0.69
CBS 170120P00042500 P 01/20/17 42.5 0.65 0.79
CBS 170120P00045000 P 01/20/17 45.0 0.93 1.06
CBS 170120P00047500 P 01/20/17 47.5 1.34 1.50
CBS 170120P00050000 P 01/20/17 50.0 1.93 2.10
CBS 170120P00052500 P 01/20/17 52.5 2.73 2.91
CBS 170120P00055000 P 01/20/17 55.0 3.75 4.00
CBS 170120P00057500 P 01/20/17 57.5 5.05 5.35
CBS 170120P00060000 P 01/20/17 60.0 6.70 7.00
CBS 170120P00062500 P 01/20/17 62.5 8.55 8.90
CBS 170120P00065000 P 01/20/17 65.0 10.55 11.30
CBS 170120P00067500 P 01/20/17 67.5 12.60 14.15
CBS 170120P00070000 P 01/20/17 70.0 14.95 16.50
CBS 170120P00075000 P 01/20/17 75.0 19.50 22.25
CBS 170120P00080000 P 01/20/17 80.0 23.75 27.40
CBS 170120P00085000 P 01/20/17 85.0 28.70 32.40
CBS 170120P00090000 P 01/20/17 90.0 34.40 37.15
CBS 170317C00027500 C 03/17/17 27.5 25.35 28.15
CBS 170317C00030000 C 03/17/17 30.0 23.80 25.50
CBS 170317C00032500 C 03/17/17 32.5 21.30 23.60
CBS 170317C00035000 C 03/17/17 35.0 18.20 20.70
CBS 170317C00037500 C 03/17/17 37.5 15.95 18.25
CBS 170317C00040000 C 03/17/17 40.0 14.45 16.10
CBS 170317C00042500 C 03/17/17 42.5 12.25 13.55
CBS 170317C00045000 C 03/17/17 45.0 10.90 11.50
CBS 170317C00047500 C 03/17/17 47.5 8.90 9.55
CBS 170317C00050000 C 03/17/17 50.0 7.05 7.55
CBS 170317C00052500 C 03/17/17 52.5 5.45 5.90
CBS 170317C00055000 C 03/17/17 55.0 4.10 4.50
CBS 170317C00057500 C 03/17/17 57.5 3.00 3.30
CBS 170317C00060000 C 03/17/17 60.0 2.09 2.38
CBS 170317C00062500 C 03/17/17 62.5 1.40 1.65
CBS 170317C00065000 C 03/17/17 65.0 0.91 1.13
CBS 170317C00070000 C 03/17/17 70.0 0.29 0.65
CBS 170317C00075000 C 03/17/17 75.0 0.08 0.35
CBS 170317C00080000 C 03/17/17 80.0 0.01 0.19
CBS 170317C00085000 C 03/17/17 85.0 0.00 0.12
CBS 170317P00027500 P 03/17/17 27.5 0.05 0.32
CBS 170317P00030000 P 03/17/17 30.0 0.10 0.40
CBS 170317P00032500 P 03/17/17 32.5 0.18 0.48
CBS 170317P00035000 P 03/17/17 35.0 0.29 0.62
CBS 170317P00037500 P 03/17/17 37.5 0.52 0.77
CBS 170317P00040000 P 03/17/17 40.0 0.66 0.98
CBS 170317P00042500 P 03/17/17 42.5 0.94 1.26
CBS 170317P00045000 P 03/17/17 45.0 1.32 1.52
CBS 170317P00047500 P 03/17/17 47.5 1.84 2.04
CBS 170317P00050000 P 03/17/17 50.0 2.54 2.74
CBS 170317P00052500 P 03/17/17 52.5 3.40 3.65
CBS 170317P00055000 P 03/17/17 55.0 4.50 4.95
CBS 170317P00057500 P 03/17/17 57.5 5.80 6.30
CBS 170317P00060000 P 03/17/17 60.0 7.35 7.90
CBS 170317P00062500 P 03/17/17 62.5 9.05 9.75
CBS 170317P00065000 P 03/17/17 65.0 11.05 11.70
CBS 170317P00070000 P 03/17/17 70.0 15.35 17.05
CBS 170317P00075000 P 03/17/17 75.0 20.00 21.90
CBS 170317P00080000 P 03/17/17 80.0 24.20 27.40
CBS 170317P00085000 P 03/17/17 85.0 29.10 32.40
CBS 180119C00022500 C 01/19/18 22.5 30.30 33.65
CBS 180119C00025000 C 01/19/18 25.0 27.70 31.40
CBS 180119C00027500 C 01/19/18 27.5 25.65 28.60
CBS 180119C00030000 C 01/19/18 30.0 23.80 26.05
CBS 180119C00032500 C 01/19/18 32.5 21.15 24.10
CBS 180119C00035000 C 01/19/18 35.0 18.70 21.65
CBS 180119C00037500 C 01/19/18 37.5 17.30 20.30
CBS 180119C00040000 C 01/19/18 40.0 15.70 16.95
CBS 180119C00042500 C 01/19/18 42.5 13.65 15.25
CBS 180119C00045000 C 01/19/18 45.0 11.75 13.40
CBS 180119C00047500 C 01/19/18 47.5 10.90 11.50
CBS 180119C00050000 C 01/19/18 50.0 8.70 10.00
CBS 180119C00052500 C 01/19/18 52.5 7.15 8.15
CBS 180119C00055000 C 01/19/18 55.0 5.85 6.90
CBS 180119C00057500 C 01/19/18 57.5 4.80 5.80
CBS 180119C00060000 C 01/19/18 60.0 4.25 4.80
CBS 180119C00062500 C 01/19/18 62.5 3.30 4.00
CBS 180119C00065000 C 01/19/18 65.0 2.60 3.35
CBS 180119C00067500 C 01/19/18 67.5 2.07 2.75
CBS 180119C00070000 C 01/19/18 70.0 1.43 2.10
CBS 180119C00075000 C 01/19/18 75.0 0.97 1.38
CBS 180119C00080000 C 01/19/18 80.0 0.51 1.01
CBS 180119C00085000 C 01/19/18 85.0 0.22 0.72
CBS 180119P00022500 P 01/19/18 22.5 0.13 0.61
CBS 180119P00025000 P 01/19/18 25.0 0.19 0.73
CBS 180119P00027500 P 01/19/18 27.5 0.39 0.89
CBS 180119P00030000 P 01/19/18 30.0 0.59 1.09
CBS 180119P00032500 P 01/19/18 32.5 0.85 1.35
CBS 180119P00035000 P 01/19/18 35.0 1.17 1.67
CBS 180119P00037500 P 01/19/18 37.5 1.57 1.96
CBS 180119P00040000 P 01/19/18 40.0 2.00 2.34
CBS 180119P00042500 P 01/19/18 42.5 2.50 3.10
CBS 180119P00045000 P 01/19/18 45.0 3.20 3.80
CBS 180119P00047500 P 01/19/18 47.5 4.00 4.60
CBS 180119P00050000 P 01/19/18 50.0 4.95 5.60
CBS 180119P00052500 P 01/19/18 52.5 5.95 6.70
CBS 180119P00055000 P 01/19/18 55.0 7.10 7.95
CBS 180119P00057500 P 01/19/18 57.5 8.40 9.40
CBS 180119P00060000 P 01/19/18 60.0 9.85 10.90
CBS 180119P00062500 P 01/19/18 62.5 11.55 12.60
CBS 180119P00065000 P 01/19/18 65.0 13.30 14.50
CBS 180119P00067500 P 01/19/18 67.5 15.15 16.40
CBS 180119P00070000 P 01/19/18 70.0 16.90 17.85
CBS 180119P00075000 P 01/19/18 75.0 20.15 22.65
CBS 180119P00080000 P 01/19/18 80.0 24.10 27.25
CBS 180119P00085000 P 01/19/18 85.0 29.50 32.30

OPRA data is delayed 15 minutes.