Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-02-03)Premium Content

Cbs Corp (CBS)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBS 170505C00048000 C 05/05/17 48.0 17.80 19.45
CBS 170505C00049000 C 05/05/17 49.0 15.20 19.80
CBS 170505C00050000 C 05/05/17 50.0 14.20 18.80
CBS 170505C00055000 C 05/05/17 55.0 9.45 13.75
CBS 170505C00057500 C 05/05/17 57.5 6.90 10.95
CBS 170505C00058000 C 05/05/17 58.0 6.50 10.80
CBS 170505C00058500 C 05/05/17 58.5 6.00 9.95
CBS 170505C00059000 C 05/05/17 59.0 5.55 9.40
CBS 170505C00059500 C 05/05/17 59.5 5.00 8.90
CBS 170505C00060000 C 05/05/17 60.0 4.50 8.50
CBS 170505C00060500 C 05/05/17 60.5 4.00 7.95
CBS 170505C00061000 C 05/05/17 61.0 3.75 7.55
CBS 170505C00061500 C 05/05/17 61.5 3.40 7.40
CBS 170505C00062000 C 05/05/17 62.0 4.40 5.15
CBS 170505C00062500 C 05/05/17 62.5 3.95 4.60
CBS 170505C00063000 C 05/05/17 63.0 3.55 4.40
CBS 170505C00063500 C 05/05/17 63.5 3.10 3.85
CBS 170505C00064000 C 05/05/17 64.0 2.84 3.25
CBS 170505C00064500 C 05/05/17 64.5 2.50 3.05
CBS 170505C00065000 C 05/05/17 65.0 2.23 2.43
CBS 170505C00065500 C 05/05/17 65.5 1.91 2.09
CBS 170505C00066000 C 05/05/17 66.0 1.62 1.76
CBS 170505C00066500 C 05/05/17 66.5 1.36 1.48
CBS 170505C00067000 C 05/05/17 67.0 1.13 1.24
CBS 170505C00067500 C 05/05/17 67.5 0.91 1.03
CBS 170505C00068000 C 05/05/17 68.0 0.72 0.83
CBS 170505C00068500 C 05/05/17 68.5 0.59 0.72
CBS 170505C00069000 C 05/05/17 69.0 0.45 0.57
CBS 170505C00069500 C 05/05/17 69.5 0.36 0.47
CBS 170505C00070000 C 05/05/17 70.0 0.28 0.37
CBS 170505C00070500 C 05/05/17 70.5 0.20 0.30
CBS 170505C00071000 C 05/05/17 71.0 0.14 0.24
CBS 170505C00071500 C 05/05/17 71.5 0.10 0.19
CBS 170505C00072000 C 05/05/17 72.0 0.08 0.15
CBS 170505C00072500 C 05/05/17 72.5 0.05 0.14
CBS 170505C00073000 C 05/05/17 73.0 0.03 0.14
CBS 170505C00073500 C 05/05/17 73.5 0.02 0.16
CBS 170505C00074000 C 05/05/17 74.0 0.01 0.24
CBS 170505C00074500 C 05/05/17 74.5 0.01 0.20
CBS 170505C00075000 C 05/05/17 75.0 0.00 0.25
CBS 170505C00076000 C 05/05/17 76.0 0.00 0.25
CBS 170505C00077000 C 05/05/17 77.0 0.00 0.25
CBS 170505C00078000 C 05/05/17 78.0 0.00 0.25
CBS 170505C00080000 C 05/05/17 80.0 0.00 0.25
CBS 170505C00085000 C 05/05/17 85.0 0.00 0.28
CBS 170505C00090000 C 05/05/17 90.0 0.00 0.47
CBS 170505P00048000 P 05/05/17 48.0 0.00 0.46
CBS 170505P00049000 P 05/05/17 49.0 0.00 0.46
CBS 170505P00050000 P 05/05/17 50.0 0.00 0.46
CBS 170505P00055000 P 05/05/17 55.0 0.00 0.20
CBS 170505P00057500 P 05/05/17 57.5 0.05 0.11
CBS 170505P00058000 P 05/05/17 58.0 0.01 0.10
CBS 170505P00058500 P 05/05/17 58.5 0.01 0.23
CBS 170505P00059000 P 05/05/17 59.0 0.01 0.25
CBS 170505P00059500 P 05/05/17 59.5 0.02 0.15
CBS 170505P00060000 P 05/05/17 60.0 0.04 0.11
CBS 170505P00060500 P 05/05/17 60.5 0.05 0.14
CBS 170505P00061000 P 05/05/17 61.0 0.09 0.20
CBS 170505P00061500 P 05/05/17 61.5 0.12 0.28
CBS 170505P00062000 P 05/05/17 62.0 0.14 0.26
CBS 170505P00062500 P 05/05/17 62.5 0.19 0.32
CBS 170505P00063000 P 05/05/17 63.0 0.25 0.37
CBS 170505P00063500 P 05/05/17 63.5 0.36 0.43
CBS 170505P00064000 P 05/05/17 64.0 0.43 0.53
CBS 170505P00064500 P 05/05/17 64.5 0.53 0.65
CBS 170505P00065000 P 05/05/17 65.0 0.69 0.80
CBS 170505P00065500 P 05/05/17 65.5 0.86 0.96
CBS 170505P00066000 P 05/05/17 66.0 1.06 1.17
CBS 170505P00066500 P 05/05/17 66.5 1.30 1.39
CBS 170505P00067000 P 05/05/17 67.0 1.54 1.66
CBS 170505P00067500 P 05/05/17 67.5 1.83 1.94
CBS 170505P00068000 P 05/05/17 68.0 2.11 2.40
CBS 170505P00068500 P 05/05/17 68.5 2.43 2.84
CBS 170505P00069000 P 05/05/17 69.0 2.50 3.10
CBS 170505P00069500 P 05/05/17 69.5 2.90 3.70
CBS 170505P00070000 P 05/05/17 70.0 3.35 4.10
CBS 170505P00070500 P 05/05/17 70.5 3.70 4.45
CBS 170505P00071000 P 05/05/17 71.0 4.15 5.00
CBS 170505P00071500 P 05/05/17 71.5 4.60 5.50
CBS 170505P00072000 P 05/05/17 72.0 3.75 7.90
CBS 170505P00072500 P 05/05/17 72.5 3.90 8.40
CBS 170505P00073000 P 05/05/17 73.0 4.45 8.70
CBS 170505P00073500 P 05/05/17 73.5 4.90 9.20
CBS 170505P00074000 P 05/05/17 74.0 5.45 9.65
CBS 170505P00074500 P 05/05/17 74.5 6.00 10.15
CBS 170505P00075000 P 05/05/17 75.0 6.35 10.60
CBS 170505P00076000 P 05/05/17 76.0 7.30 11.75
CBS 170505P00077000 P 05/05/17 77.0 8.30 12.80
CBS 170505P00078000 P 05/05/17 78.0 9.45 13.80
CBS 170505P00080000 P 05/05/17 80.0 11.40 15.80
CBS 170505P00085000 P 05/05/17 85.0 16.45 20.80
CBS 170505P00090000 P 05/05/17 90.0 22.70 24.60
CBS 170512C00055000 C 05/12/17 55.0 10.80 12.10
CBS 170512C00056000 C 05/12/17 56.0 8.40 12.35
CBS 170512C00057000 C 05/12/17 57.0 7.55 11.45
CBS 170512C00057500 C 05/12/17 57.5 6.95 10.95
CBS 170512C00058000 C 05/12/17 58.0 6.40 10.40
CBS 170512C00058500 C 05/12/17 58.5 6.00 9.95
CBS 170512C00059000 C 05/12/17 59.0 5.60 9.90
CBS 170512C00059500 C 05/12/17 59.5 5.05 9.45
CBS 170512C00060000 C 05/12/17 60.0 4.65 8.50
CBS 170512C00060500 C 05/12/17 60.5 4.30 8.55
CBS 170512C00061000 C 05/12/17 61.0 5.35 6.25
CBS 170512C00061500 C 05/12/17 61.5 4.95 5.75
CBS 170512C00062000 C 05/12/17 62.0 4.55 5.30
CBS 170512C00062500 C 05/12/17 62.5 4.15 4.90
CBS 170512C00063000 C 05/12/17 63.0 3.85 4.35
CBS 170512C00063500 C 05/12/17 63.5 3.45 4.05
CBS 170512C00064000 C 05/12/17 64.0 2.99 3.35
CBS 170512C00064500 C 05/12/17 64.5 2.58 3.05
CBS 170512C00065000 C 05/12/17 65.0 2.39 2.61
CBS 170512C00065500 C 05/12/17 65.5 2.07 2.29
CBS 170512C00066000 C 05/12/17 66.0 1.80 1.90
CBS 170512C00066500 C 05/12/17 66.5 1.52 1.67
CBS 170512C00067000 C 05/12/17 67.0 1.29 1.44
CBS 170512C00067500 C 05/12/17 67.5 1.07 1.23
CBS 170512C00068000 C 05/12/17 68.0 0.90 0.98
CBS 170512C00068500 C 05/12/17 68.5 0.75 0.83
CBS 170512C00069000 C 05/12/17 69.0 0.61 0.70
CBS 170512C00069500 C 05/12/17 69.5 0.47 0.57
CBS 170512C00070000 C 05/12/17 70.0 0.38 0.47
CBS 170512C00070500 C 05/12/17 70.5 0.26 0.38
CBS 170512C00071000 C 05/12/17 71.0 0.23 0.33
CBS 170512C00071500 C 05/12/17 71.5 0.17 0.26
CBS 170512C00072000 C 05/12/17 72.0 0.13 0.21
CBS 170512C00072500 C 05/12/17 72.5 0.08 0.17
CBS 170512C00073000 C 05/12/17 73.0 0.06 0.23
CBS 170512C00073500 C 05/12/17 73.5 0.04 0.13
CBS 170512C00074000 C 05/12/17 74.0 0.03 0.19
CBS 170512C00074500 C 05/12/17 74.5 0.00 0.22
CBS 170512C00075000 C 05/12/17 75.0 0.01 0.20
CBS 170512C00075500 C 05/12/17 75.5 0.00 0.25
CBS 170512C00076000 C 05/12/17 76.0 0.00 0.25
CBS 170512C00077000 C 05/12/17 77.0 0.00 0.25
CBS 170512C00080000 C 05/12/17 80.0 0.00 0.25
CBS 170512P00055000 P 05/12/17 55.0 0.00 0.25
CBS 170512P00056000 P 05/12/17 56.0 0.00 0.25
CBS 170512P00057000 P 05/12/17 57.0 0.01 0.24
CBS 170512P00057500 P 05/12/17 57.5 0.01 0.24
CBS 170512P00058000 P 05/12/17 58.0 0.02 0.19
CBS 170512P00058500 P 05/12/17 58.5 0.03 0.21
CBS 170512P00059000 P 05/12/17 59.0 0.03 0.23
CBS 170512P00059500 P 05/12/17 59.5 0.05 0.20
CBS 170512P00060000 P 05/12/17 60.0 0.07 0.19
CBS 170512P00060500 P 05/12/17 60.5 0.12 0.20
CBS 170512P00061000 P 05/12/17 61.0 0.14 0.24
CBS 170512P00061500 P 05/12/17 61.5 0.18 0.31
CBS 170512P00062000 P 05/12/17 62.0 0.22 0.33
CBS 170512P00062500 P 05/12/17 62.5 0.27 0.44
CBS 170512P00063000 P 05/12/17 63.0 0.36 0.48
CBS 170512P00063500 P 05/12/17 63.5 0.43 0.57
CBS 170512P00064000 P 05/12/17 64.0 0.55 0.68
CBS 170512P00064500 P 05/12/17 64.5 0.66 0.80
CBS 170512P00065000 P 05/12/17 65.0 0.84 0.92
CBS 170512P00065500 P 05/12/17 65.5 1.02 1.10
CBS 170512P00066000 P 05/12/17 66.0 1.24 1.31
CBS 170512P00066500 P 05/12/17 66.5 1.45 1.54
CBS 170512P00067000 P 05/12/17 67.0 1.72 1.87
CBS 170512P00067500 P 05/12/17 67.5 1.96 2.15
CBS 170512P00068000 P 05/12/17 68.0 2.29 2.41
CBS 170512P00068500 P 05/12/17 68.5 2.61 2.81
CBS 170512P00069000 P 05/12/17 69.0 2.77 3.20
CBS 170512P00069500 P 05/12/17 69.5 3.00 3.80
CBS 170512P00070000 P 05/12/17 70.0 3.50 4.20
CBS 170512P00070500 P 05/12/17 70.5 4.00 4.60
CBS 170512P00071000 P 05/12/17 71.0 4.40 5.20
CBS 170512P00071500 P 05/12/17 71.5 4.65 5.55
CBS 170512P00072000 P 05/12/17 72.0 5.10 6.05
CBS 170512P00072500 P 05/12/17 72.5 4.05 8.25
CBS 170512P00073000 P 05/12/17 73.0 4.80 8.70
CBS 170512P00073500 P 05/12/17 73.5 5.35 9.20
CBS 170512P00074000 P 05/12/17 74.0 5.75 9.70
CBS 170512P00074500 P 05/12/17 74.5 6.25 10.40
CBS 170512P00075000 P 05/12/17 75.0 6.70 10.80
CBS 170512P00075500 P 05/12/17 75.5 7.15 11.40
CBS 170512P00076000 P 05/12/17 76.0 7.70 11.55
CBS 170512P00077000 P 05/12/17 77.0 8.40 12.60
CBS 170512P00080000 P 05/12/17 80.0 13.05 14.35
CBS 170519C00047500 C 05/19/17 47.5 17.80 20.20
CBS 170519C00048000 C 05/19/17 48.0 16.50 20.85
CBS 170519C00049000 C 05/19/17 49.0 15.25 19.80
CBS 170519C00050000 C 05/19/17 50.0 14.45 18.70
CBS 170519C00055000 C 05/19/17 55.0 9.40 13.80
CBS 170519C00056000 C 05/19/17 56.0 8.50 12.85
CBS 170519C00056500 C 05/19/17 56.5 7.80 12.15
CBS 170519C00057000 C 05/19/17 57.0 7.30 11.30
CBS 170519C00057500 C 05/19/17 57.5 7.00 11.25
CBS 170519C00058000 C 05/19/17 58.0 7.30 10.15
CBS 170519C00058500 C 05/19/17 58.5 6.05 9.50
CBS 170519C00059000 C 05/19/17 59.0 5.35 9.10
CBS 170519C00059500 C 05/19/17 59.5 4.90 8.60
CBS 170519C00060000 C 05/19/17 60.0 5.10 8.95
CBS 170519C00060500 C 05/19/17 60.5 5.95 6.85
CBS 170519C00061000 C 05/19/17 61.0 5.50 6.40
CBS 170519C00061500 C 05/19/17 61.5 5.05 5.95
CBS 170519C00062000 C 05/19/17 62.0 4.60 5.45
CBS 170519C00062500 C 05/19/17 62.5 4.45 4.85
CBS 170519C00063000 C 05/19/17 63.0 3.80 4.45
CBS 170519C00063500 C 05/19/17 63.5 3.45 4.05
CBS 170519C00064000 C 05/19/17 64.0 3.10 3.60
CBS 170519C00064500 C 05/19/17 64.5 2.92 3.10
CBS 170519C00065000 C 05/19/17 65.0 2.59 2.73
CBS 170519C00065500 C 05/19/17 65.5 2.28 2.41
CBS 170519C00066000 C 05/19/17 66.0 2.00 2.12
CBS 170519C00066500 C 05/19/17 66.5 1.74 1.79
CBS 170519C00067000 C 05/19/17 67.0 1.49 1.59
CBS 170519C00067500 C 05/19/17 67.5 1.27 1.39
CBS 170519C00068000 C 05/19/17 68.0 1.06 1.16
CBS 170519C00068500 C 05/19/17 68.5 0.83 0.98
CBS 170519C00069000 C 05/19/17 69.0 0.75 0.84
CBS 170519C00069500 C 05/19/17 69.5 0.61 0.72
CBS 170519C00070000 C 05/19/17 70.0 0.50 0.60
CBS 170519C00070500 C 05/19/17 70.5 0.39 0.51
CBS 170519C00071000 C 05/19/17 71.0 0.33 0.42
CBS 170519C00071500 C 05/19/17 71.5 0.27 0.36
CBS 170519C00072000 C 05/19/17 72.0 0.22 0.29
CBS 170519C00072500 C 05/19/17 72.5 0.19 0.24
CBS 170519C00073000 C 05/19/17 73.0 0.12 0.19
CBS 170519C00073500 C 05/19/17 73.5 0.10 0.16
CBS 170519C00074000 C 05/19/17 74.0 0.07 0.15
CBS 170519C00074500 C 05/19/17 74.5 0.05 0.12
CBS 170519C00075000 C 05/19/17 75.0 0.04 0.13
CBS 170519C00075500 C 05/19/17 75.5 0.03 0.12
CBS 170519C00076000 C 05/19/17 76.0 0.01 0.23
CBS 170519C00076500 C 05/19/17 76.5 0.00 0.21
CBS 170519C00077000 C 05/19/17 77.0 0.00 0.18
CBS 170519C00077500 C 05/19/17 77.5 0.00 0.18
CBS 170519C00078000 C 05/19/17 78.0 0.00 0.19
CBS 170519C00080000 C 05/19/17 80.0 0.00 0.14
CBS 170519C00085000 C 05/19/17 85.0 0.00 0.11
CBS 170519C00090000 C 05/19/17 90.0 0.00 0.11
CBS 170519C00095000 C 05/19/17 95.0 0.00 0.13
CBS 170519P00047500 P 05/19/17 47.5 0.00 0.11
CBS 170519P00048000 P 05/19/17 48.0 0.00 0.11
CBS 170519P00049000 P 05/19/17 49.0 0.00 0.13
CBS 170519P00050000 P 05/19/17 50.0 0.00 0.16
CBS 170519P00055000 P 05/19/17 55.0 0.01 0.06
CBS 170519P00056000 P 05/19/17 56.0 0.02 0.07
CBS 170519P00056500 P 05/19/17 56.5 0.02 0.18
CBS 170519P00057000 P 05/19/17 57.0 0.03 0.18
CBS 170519P00057500 P 05/19/17 57.5 0.04 0.21
CBS 170519P00058000 P 05/19/17 58.0 0.07 0.14
CBS 170519P00058500 P 05/19/17 58.5 0.07 0.15
CBS 170519P00059000 P 05/19/17 59.0 0.09 0.16
CBS 170519P00059500 P 05/19/17 59.5 0.12 0.19
CBS 170519P00060000 P 05/19/17 60.0 0.14 0.22
CBS 170519P00060500 P 05/19/17 60.5 0.18 0.26
CBS 170519P00061000 P 05/19/17 61.0 0.22 0.30
CBS 170519P00061500 P 05/19/17 61.5 0.27 0.36
CBS 170519P00062000 P 05/19/17 62.0 0.34 0.42
CBS 170519P00062500 P 05/19/17 62.5 0.41 0.49
CBS 170519P00063000 P 05/19/17 63.0 0.49 0.59
CBS 170519P00063500 P 05/19/17 63.5 0.59 0.69
CBS 170519P00064000 P 05/19/17 64.0 0.72 0.82
CBS 170519P00064500 P 05/19/17 64.5 0.87 0.96
CBS 170519P00065000 P 05/19/17 65.0 1.01 1.12
CBS 170519P00065500 P 05/19/17 65.5 1.21 1.31
CBS 170519P00066000 P 05/19/17 66.0 1.41 1.46
CBS 170519P00066500 P 05/19/17 66.5 1.64 1.73
CBS 170519P00067000 P 05/19/17 67.0 1.90 2.06
CBS 170519P00067500 P 05/19/17 67.5 2.16 2.34
CBS 170519P00068000 P 05/19/17 68.0 2.48 2.63
CBS 170519P00068500 P 05/19/17 68.5 2.77 2.96
CBS 170519P00069000 P 05/19/17 69.0 3.10 3.30
CBS 170519P00069500 P 05/19/17 69.5 3.30 3.95
CBS 170519P00070000 P 05/19/17 70.0 3.85 4.05
CBS 170519P00070500 P 05/19/17 70.5 3.90 4.90
CBS 170519P00071000 P 05/19/17 71.0 4.40 5.30
CBS 170519P00071500 P 05/19/17 71.5 4.75 5.75
CBS 170519P00072000 P 05/19/17 72.0 5.40 6.05
CBS 170519P00072500 P 05/19/17 72.5 5.60 6.50
CBS 170519P00073000 P 05/19/17 73.0 5.05 9.00
CBS 170519P00073500 P 05/19/17 73.5 5.30 8.80
CBS 170519P00074000 P 05/19/17 74.0 5.65 9.90
CBS 170519P00074500 P 05/19/17 74.5 6.20 10.40
CBS 170519P00075000 P 05/19/17 75.0 6.75 10.85
CBS 170519P00075500 P 05/19/17 75.5 7.25 11.40
CBS 170519P00076000 P 05/19/17 76.0 8.50 11.35
CBS 170519P00076500 P 05/19/17 76.5 8.50 11.90
CBS 170519P00077000 P 05/19/17 77.0 8.70 12.80
CBS 170519P00077500 P 05/19/17 77.5 8.75 13.05
CBS 170519P00078000 P 05/19/17 78.0 9.30 13.65
CBS 170519P00080000 P 05/19/17 80.0 11.25 15.60
CBS 170519P00085000 P 05/19/17 85.0 16.10 20.45
CBS 170519P00090000 P 05/19/17 90.0 21.35 25.80
CBS 170519P00095000 P 05/19/17 95.0 27.95 29.35
CBS 170526C00048000 C 05/26/17 48.0 17.75 19.00
CBS 170526C00049000 C 05/26/17 49.0 15.50 19.85
CBS 170526C00050000 C 05/26/17 50.0 14.20 18.65
CBS 170526C00055000 C 05/26/17 55.0 9.45 13.45
CBS 170526C00058000 C 05/26/17 58.0 6.65 10.50
CBS 170526C00059000 C 05/26/17 59.0 5.65 9.65
CBS 170526C00060000 C 05/26/17 60.0 6.40 7.45
CBS 170526C00060500 C 05/26/17 60.5 6.05 6.95
CBS 170526C00061000 C 05/26/17 61.0 5.60 6.50
CBS 170526C00061500 C 05/26/17 61.5 5.15 6.05
CBS 170526C00062000 C 05/26/17 62.0 4.75 5.65
CBS 170526C00062500 C 05/26/17 62.5 4.35 5.20
CBS 170526C00063000 C 05/26/17 63.0 3.95 4.50
CBS 170526C00063500 C 05/26/17 63.5 3.55 4.40
CBS 170526C00064000 C 05/26/17 64.0 3.20 3.95
CBS 170526C00064500 C 05/26/17 64.5 3.10 3.45
CBS 170526C00065000 C 05/26/17 65.0 2.79 3.05
CBS 170526C00065500 C 05/26/17 65.5 2.46 2.77
CBS 170526C00066000 C 05/26/17 66.0 2.16 2.50
CBS 170526C00066500 C 05/26/17 66.5 1.92 2.18
CBS 170526C00067000 C 05/26/17 67.0 1.67 1.84
CBS 170526C00067500 C 05/26/17 67.5 1.45 1.66
CBS 170526C00068000 C 05/26/17 68.0 1.23 1.48
CBS 170526C00068500 C 05/26/17 68.5 1.06 1.30
CBS 170526C00069000 C 05/26/17 69.0 0.89 1.09
CBS 170526C00069500 C 05/26/17 69.5 0.76 0.91
CBS 170526C00070000 C 05/26/17 70.0 0.63 0.86
CBS 170526C00070500 C 05/26/17 70.5 0.53 0.69
CBS 170526C00071000 C 05/26/17 71.0 0.43 0.58
CBS 170526C00071500 C 05/26/17 71.5 0.36 0.50
CBS 170526C00072000 C 05/26/17 72.0 0.19 0.45
CBS 170526C00072500 C 05/26/17 72.5 0.14 0.42
CBS 170526C00073000 C 05/26/17 73.0 0.12 0.32
CBS 170526C00073500 C 05/26/17 73.5 0.11 0.28
CBS 170526C00074000 C 05/26/17 74.0 0.11 0.24
CBS 170526C00074500 C 05/26/17 74.5 0.05 0.23
CBS 170526C00075000 C 05/26/17 75.0 0.00 0.25
CBS 170526C00075500 C 05/26/17 75.5 0.00 0.25
CBS 170526C00076000 C 05/26/17 76.0 0.00 0.25
CBS 170526C00076500 C 05/26/17 76.5 0.00 0.25
CBS 170526C00077000 C 05/26/17 77.0 0.00 0.25
CBS 170526C00078000 C 05/26/17 78.0 0.00 0.25
CBS 170526C00080000 C 05/26/17 80.0 0.00 0.25
CBS 170526C00085000 C 05/26/17 85.0 0.00 0.40
CBS 170526C00090000 C 05/26/17 90.0 0.00 2.02
CBS 170526C00095000 C 05/26/17 95.0 0.00 0.48
CBS 170526P00048000 P 05/26/17 48.0 0.00 0.47
CBS 170526P00049000 P 05/26/17 49.0 0.00 0.39
CBS 170526P00050000 P 05/26/17 50.0 0.00 0.25
CBS 170526P00055000 P 05/26/17 55.0 0.02 0.24
CBS 170526P00058000 P 05/26/17 58.0 0.10 0.27
CBS 170526P00059000 P 05/26/17 59.0 0.16 0.33
CBS 170526P00060000 P 05/26/17 60.0 0.20 0.42
CBS 170526P00060500 P 05/26/17 60.5 0.27 0.48
CBS 170526P00061000 P 05/26/17 61.0 0.32 0.56
CBS 170526P00061500 P 05/26/17 61.5 0.35 0.54
CBS 170526P00062000 P 05/26/17 62.0 0.45 0.59
CBS 170526P00062500 P 05/26/17 62.5 0.53 0.69
CBS 170526P00063000 P 05/26/17 63.0 0.60 0.80
CBS 170526P00063500 P 05/26/17 63.5 0.71 0.91
CBS 170526P00064000 P 05/26/17 64.0 0.82 1.03
CBS 170526P00064500 P 05/26/17 64.5 1.01 1.22
CBS 170526P00065000 P 05/26/17 65.0 1.17 1.38
CBS 170526P00065500 P 05/26/17 65.5 1.34 1.56
CBS 170526P00066000 P 05/26/17 66.0 1.54 1.84
CBS 170526P00066500 P 05/26/17 66.5 1.80 2.03
CBS 170526P00067000 P 05/26/17 67.0 2.00 2.31
CBS 170526P00067500 P 05/26/17 67.5 2.26 2.62
CBS 170526P00068000 P 05/26/17 68.0 2.53 2.85
CBS 170526P00068500 P 05/26/17 68.5 2.84 3.15
CBS 170526P00069000 P 05/26/17 69.0 3.15 3.65
CBS 170526P00069500 P 05/26/17 69.5 3.25 3.90
CBS 170526P00070000 P 05/26/17 70.0 3.60 4.45
CBS 170526P00070500 P 05/26/17 70.5 4.00 4.75
CBS 170526P00071000 P 05/26/17 71.0 4.35 5.25
CBS 170526P00071500 P 05/26/17 71.5 5.00 5.70
CBS 170526P00072000 P 05/26/17 72.0 5.35 6.15
CBS 170526P00072500 P 05/26/17 72.5 5.65 6.60
CBS 170526P00073000 P 05/26/17 73.0 6.10 7.05
CBS 170526P00073500 P 05/26/17 73.5 5.00 9.25
CBS 170526P00074000 P 05/26/17 74.0 5.60 9.70
CBS 170526P00074500 P 05/26/17 74.5 6.05 10.10
CBS 170526P00075000 P 05/26/17 75.0 6.45 10.55
CBS 170526P00075500 P 05/26/17 75.5 7.25 11.10
CBS 170526P00076000 P 05/26/17 76.0 7.25 11.65
CBS 170526P00076500 P 05/26/17 76.5 8.00 12.10
CBS 170526P00077000 P 05/26/17 77.0 8.70 12.60
CBS 170526P00078000 P 05/26/17 78.0 9.45 13.60
CBS 170526P00080000 P 05/26/17 80.0 11.40 15.65
CBS 170526P00085000 P 05/26/17 85.0 16.40 20.80
CBS 170526P00090000 P 05/26/17 90.0 21.40 25.80
CBS 170526P00095000 P 05/26/17 95.0 27.90 29.40
CBS 170602C00048000 C 06/02/17 48.0 17.60 19.35
CBS 170602C00049000 C 06/02/17 49.0 15.55 19.80
CBS 170602C00050000 C 06/02/17 50.0 14.60 18.90
CBS 170602C00055000 C 06/02/17 55.0 9.60 13.75
CBS 170602C00055500 C 06/02/17 55.5 9.00 13.05
CBS 170602C00056000 C 06/02/17 56.0 8.60 12.85
CBS 170602C00056500 C 06/02/17 56.5 8.10 12.25
CBS 170602C00057000 C 06/02/17 57.0 7.65 11.80
CBS 170602C00057500 C 06/02/17 57.5 7.45 11.15
CBS 170602C00058000 C 06/02/17 58.0 6.70 10.90
CBS 170602C00058500 C 06/02/17 58.5 6.25 10.40
CBS 170602C00059000 C 06/02/17 59.0 5.90 9.90
CBS 170602C00059500 C 06/02/17 59.5 6.90 7.95
CBS 170602C00060000 C 06/02/17 60.0 6.55 7.50
CBS 170602C00060500 C 06/02/17 60.5 6.10 7.05
CBS 170602C00061000 C 06/02/17 61.0 5.65 6.60
CBS 170602C00061500 C 06/02/17 61.5 5.25 6.15
CBS 170602C00062000 C 06/02/17 62.0 4.85 5.75
CBS 170602C00062500 C 06/02/17 62.5 4.45 5.30
CBS 170602C00063000 C 06/02/17 63.0 4.05 4.90
CBS 170602C00063500 C 06/02/17 63.5 3.70 4.50
CBS 170602C00064000 C 06/02/17 64.0 3.40 3.90
CBS 170602C00064500 C 06/02/17 64.5 3.00 3.55
CBS 170602C00065000 C 06/02/17 65.0 2.71 3.20
CBS 170602C00065500 C 06/02/17 65.5 2.35 2.95
CBS 170602C00066000 C 06/02/17 66.0 2.16 2.65
CBS 170602C00066500 C 06/02/17 66.5 2.04 2.33
CBS 170602C00067000 C 06/02/17 67.0 1.79 2.01
CBS 170602C00067500 C 06/02/17 67.5 1.58 1.79
CBS 170602C00068000 C 06/02/17 68.0 1.39 1.62
CBS 170602C00068500 C 06/02/17 68.5 1.20 1.41
CBS 170602C00069000 C 06/02/17 69.0 1.03 1.24
CBS 170602C00069500 C 06/02/17 69.5 0.90 1.06
CBS 170602C00070000 C 06/02/17 70.0 0.77 0.91
CBS 170602C00070500 C 06/02/17 70.5 0.62 0.81
CBS 170602C00071000 C 06/02/17 71.0 0.51 0.71
CBS 170602C00071500 C 06/02/17 71.5 0.46 0.61
CBS 170602C00072000 C 06/02/17 72.0 0.38 0.51
CBS 170602C00072500 C 06/02/17 72.5 0.20 0.45
CBS 170602C00073000 C 06/02/17 73.0 0.17 0.39
CBS 170602C00073500 C 06/02/17 73.5 0.11 0.34
CBS 170602C00074000 C 06/02/17 74.0 0.12 0.31
CBS 170602C00074500 C 06/02/17 74.5 0.06 0.25
CBS 170602C00075000 C 06/02/17 75.0 0.05 0.22
CBS 170602C00076000 C 06/02/17 76.0 0.00 0.26
CBS 170602C00076500 C 06/02/17 76.5 0.00 0.25
CBS 170602C00077000 C 06/02/17 77.0 0.00 0.25
CBS 170602C00078000 C 06/02/17 78.0 0.00 0.25
CBS 170602C00079000 C 06/02/17 79.0 0.00 0.25
CBS 170602C00080000 C 06/02/17 80.0 0.00 0.25
CBS 170602C00085000 C 06/02/17 85.0 0.00 0.25
CBS 170602C00090000 C 06/02/17 90.0 0.00 2.09
CBS 170602P00048000 P 06/02/17 48.0 0.00 0.38
CBS 170602P00049000 P 06/02/17 49.0 0.00 0.25
CBS 170602P00050000 P 06/02/17 50.0 0.00 0.25
CBS 170602P00055000 P 06/02/17 55.0 0.05 0.22
CBS 170602P00055500 P 06/02/17 55.5 0.06 0.23
CBS 170602P00056000 P 06/02/17 56.0 0.07 0.25
CBS 170602P00056500 P 06/02/17 56.5 0.10 0.27
CBS 170602P00057000 P 06/02/17 57.0 0.09 0.30
CBS 170602P00057500 P 06/02/17 57.5 0.12 0.30
CBS 170602P00058000 P 06/02/17 58.0 0.14 0.34
CBS 170602P00058500 P 06/02/17 58.5 0.16 0.37
CBS 170602P00059000 P 06/02/17 59.0 0.21 0.39
CBS 170602P00059500 P 06/02/17 59.5 0.24 0.46
CBS 170602P00060000 P 06/02/17 60.0 0.27 0.49
CBS 170602P00060500 P 06/02/17 60.5 0.34 0.57
CBS 170602P00061000 P 06/02/17 61.0 0.41 0.63
CBS 170602P00061500 P 06/02/17 61.5 0.48 0.60
CBS 170602P00062000 P 06/02/17 62.0 0.52 0.69
CBS 170602P00062500 P 06/02/17 62.5 0.61 0.85
CBS 170602P00063000 P 06/02/17 63.0 0.72 0.93
CBS 170602P00063500 P 06/02/17 63.5 0.83 1.01
CBS 170602P00064000 P 06/02/17 64.0 0.97 1.21
CBS 170602P00064500 P 06/02/17 64.5 1.09 1.37
CBS 170602P00065000 P 06/02/17 65.0 1.28 1.49
CBS 170602P00065500 P 06/02/17 65.5 1.46 1.70
CBS 170602P00066000 P 06/02/17 66.0 1.67 1.92
CBS 170602P00066500 P 06/02/17 66.5 1.90 2.13
CBS 170602P00067000 P 06/02/17 67.0 2.14 2.51
CBS 170602P00067500 P 06/02/17 67.5 2.38 2.81
CBS 170602P00068000 P 06/02/17 68.0 2.65 3.05
CBS 170602P00068500 P 06/02/17 68.5 2.87 3.45
CBS 170602P00069000 P 06/02/17 69.0 3.25 3.80
CBS 170602P00069500 P 06/02/17 69.5 3.60 4.15
CBS 170602P00070000 P 06/02/17 70.0 3.85 4.45
CBS 170602P00070500 P 06/02/17 70.5 4.20 4.90
CBS 170602P00071000 P 06/02/17 71.0 4.65 5.35
CBS 170602P00071500 P 06/02/17 71.5 5.05 5.75
CBS 170602P00072000 P 06/02/17 72.0 5.50 6.20
CBS 170602P00072500 P 06/02/17 72.5 5.70 6.65
CBS 170602P00073000 P 06/02/17 73.0 6.15 7.10
CBS 170602P00073500 P 06/02/17 73.5 6.45 7.55
CBS 170602P00074000 P 06/02/17 74.0 5.60 9.70
CBS 170602P00074500 P 06/02/17 74.5 6.00 10.10
CBS 170602P00075000 P 06/02/17 75.0 6.70 10.65
CBS 170602P00076000 P 06/02/17 76.0 7.75 11.55
CBS 170602P00076500 P 06/02/17 76.5 7.90 12.10
CBS 170602P00077000 P 06/02/17 77.0 8.75 12.65
CBS 170602P00078000 P 06/02/17 78.0 9.70 13.50
CBS 170602P00079000 P 06/02/17 79.0 10.70 14.60
CBS 170602P00080000 P 06/02/17 80.0 11.70 15.50
CBS 170602P00085000 P 06/02/17 85.0 16.40 20.80
CBS 170602P00090000 P 06/02/17 90.0 22.80 24.60
CBS 170609C00048000 C 06/09/17 48.0 16.55 20.25
CBS 170609C00049000 C 06/09/17 49.0 15.50 19.75
CBS 170609C00050000 C 06/09/17 50.0 14.60 18.85
CBS 170609C00055000 C 06/09/17 55.0 9.35 13.85
CBS 170609C00056000 C 06/09/17 56.0 8.60 12.95
CBS 170609C00056500 C 06/09/17 56.5 8.25 12.05
CBS 170609C00057000 C 06/09/17 57.0 7.65 11.60
CBS 170609C00057500 C 06/09/17 57.5 7.40 11.55
CBS 170609C00058000 C 06/09/17 58.0 6.70 10.90
CBS 170609C00058500 C 06/09/17 58.5 6.25 10.45
CBS 170609C00059000 C 06/09/17 59.0 6.10 10.05
CBS 170609C00059500 C 06/09/17 59.5 7.05 8.00
CBS 170609C00060000 C 06/09/17 60.0 6.60 7.55
CBS 170609C00060500 C 06/09/17 60.5 6.15 7.10
CBS 170609C00061000 C 06/09/17 61.0 5.75 6.65
CBS 170609C00061500 C 06/09/17 61.5 5.30 6.20
CBS 170609C00062000 C 06/09/17 62.0 4.90 5.80
CBS 170609C00062500 C 06/09/17 62.5 4.55 5.40
CBS 170609C00063000 C 06/09/17 63.0 4.15 5.00
CBS 170609C00063500 C 06/09/17 63.5 3.75 4.60
CBS 170609C00064000 C 06/09/17 64.0 3.45 4.00
CBS 170609C00064500 C 06/09/17 64.5 3.10 3.65
CBS 170609C00065000 C 06/09/17 65.0 2.87 3.30
CBS 170609C00065500 C 06/09/17 65.5 2.48 3.05
CBS 170609C00066000 C 06/09/17 66.0 2.24 2.76
CBS 170609C00066500 C 06/09/17 66.5 2.17 2.50
CBS 170609C00067000 C 06/09/17 67.0 1.91 2.15
CBS 170609C00067500 C 06/09/17 67.5 1.66 1.97
CBS 170609C00068000 C 06/09/17 68.0 1.49 1.71
CBS 170609C00068500 C 06/09/17 68.5 1.29 1.55
CBS 170609C00069000 C 06/09/17 69.0 1.12 1.32
CBS 170609C00069500 C 06/09/17 69.5 0.98 1.18
CBS 170609C00070000 C 06/09/17 70.0 0.83 1.02
CBS 170609C00070500 C 06/09/17 70.5 0.72 0.89
CBS 170609C00071000 C 06/09/17 71.0 0.61 0.83
CBS 170609C00071500 C 06/09/17 71.5 0.52 0.73
CBS 170609C00072000 C 06/09/17 72.0 0.45 0.64
CBS 170609C00072500 C 06/09/17 72.5 0.28 0.55
CBS 170609C00073000 C 06/09/17 73.0 0.20 0.51
CBS 170609C00073500 C 06/09/17 73.5 0.17 0.44
CBS 170609C00074000 C 06/09/17 74.0 0.16 0.40
CBS 170609C00074500 C 06/09/17 74.5 0.10 0.32
CBS 170609C00075000 C 06/09/17 75.0 0.13 0.28
CBS 170609C00075500 C 06/09/17 75.5 0.07 0.23
CBS 170609C00076000 C 06/09/17 76.0 0.00 0.28
CBS 170609C00077000 C 06/09/17 77.0 0.00 0.25
CBS 170609C00080000 C 06/09/17 80.0 0.00 0.24
CBS 170609C00085000 C 06/09/17 85.0 0.00 0.25
CBS 170609C00090000 C 06/09/17 90.0 0.00 2.09
CBS 170609P00048000 P 06/09/17 48.0 0.00 0.25
CBS 170609P00049000 P 06/09/17 49.0 0.00 0.25
CBS 170609P00050000 P 06/09/17 50.0 0.00 0.25
CBS 170609P00055000 P 06/09/17 55.0 0.07 0.26
CBS 170609P00056000 P 06/09/17 56.0 0.12 0.27
CBS 170609P00056500 P 06/09/17 56.5 0.12 0.31
CBS 170609P00057000 P 06/09/17 57.0 0.14 0.32
CBS 170609P00057500 P 06/09/17 57.5 0.16 0.38
CBS 170609P00058000 P 06/09/17 58.0 0.21 0.41
CBS 170609P00058500 P 06/09/17 58.5 0.24 0.44
CBS 170609P00059000 P 06/09/17 59.0 0.26 0.52
CBS 170609P00059500 P 06/09/17 59.5 0.33 0.56
CBS 170609P00060000 P 06/09/17 60.0 0.38 0.62
CBS 170609P00060500 P 06/09/17 60.5 0.44 0.66
CBS 170609P00061000 P 06/09/17 61.0 0.47 0.69
CBS 170609P00061500 P 06/09/17 61.5 0.53 0.78
CBS 170609P00062000 P 06/09/17 62.0 0.67 0.86
CBS 170609P00062500 P 06/09/17 62.5 0.70 0.98
CBS 170609P00063000 P 06/09/17 63.0 0.85 1.14
CBS 170609P00063500 P 06/09/17 63.5 0.96 1.18
CBS 170609P00064000 P 06/09/17 64.0 1.12 1.35
CBS 170609P00064500 P 06/09/17 64.5 1.25 1.50
CBS 170609P00065000 P 06/09/17 65.0 1.43 1.69
CBS 170609P00065500 P 06/09/17 65.5 1.66 1.90
CBS 170609P00066000 P 06/09/17 66.0 1.89 2.18
CBS 170609P00066500 P 06/09/17 66.5 2.07 2.44
CBS 170609P00067000 P 06/09/17 67.0 2.36 2.73
CBS 170609P00067500 P 06/09/17 67.5 2.61 2.99
CBS 170609P00068000 P 06/09/17 68.0 2.89 3.30
CBS 170609P00068500 P 06/09/17 68.5 3.20 3.60
CBS 170609P00069000 P 06/09/17 69.0 3.50 4.00
CBS 170609P00069500 P 06/09/17 69.5 3.85 4.35
CBS 170609P00070000 P 06/09/17 70.0 3.90 4.75
CBS 170609P00070500 P 06/09/17 70.5 4.30 5.15
CBS 170609P00071000 P 06/09/17 71.0 4.65 5.55
CBS 170609P00071500 P 06/09/17 71.5 5.25 5.95
CBS 170609P00072000 P 06/09/17 72.0 5.45 6.40
CBS 170609P00072500 P 06/09/17 72.5 5.90 6.85
CBS 170609P00073000 P 06/09/17 73.0 6.35 7.25
CBS 170609P00073500 P 06/09/17 73.5 6.75 7.75
CBS 170609P00074000 P 06/09/17 74.0 5.95 9.85
CBS 170609P00074500 P 06/09/17 74.5 6.40 10.30
CBS 170609P00075000 P 06/09/17 75.0 6.60 10.75
CBS 170609P00075500 P 06/09/17 75.5 7.35 11.05
CBS 170609P00076000 P 06/09/17 76.0 7.90 11.80
CBS 170609P00077000 P 06/09/17 77.0 8.50 12.75
CBS 170609P00080000 P 06/09/17 80.0 11.80 15.65
CBS 170609P00085000 P 06/09/17 85.0 16.35 20.55
CBS 170609P00090000 P 06/09/17 90.0 22.80 24.70
CBS 170616C00030000 C 06/16/17 30.0 35.25 38.25
CBS 170616C00032500 C 06/16/17 32.5 31.70 36.45
CBS 170616C00035000 C 06/16/17 35.0 29.30 33.90
CBS 170616C00037500 C 06/16/17 37.5 26.70 31.40
CBS 170616C00040000 C 06/16/17 40.0 24.30 28.90
CBS 170616C00042500 C 06/16/17 42.5 21.75 26.40
CBS 170616C00045000 C 06/16/17 45.0 20.25 22.85
CBS 170616C00047500 C 06/16/17 47.5 17.40 20.45
CBS 170616C00050000 C 06/16/17 50.0 14.55 18.50
CBS 170616C00052500 C 06/16/17 52.5 12.80 15.50
CBS 170616C00055000 C 06/16/17 55.0 9.80 13.35
CBS 170616C00057500 C 06/16/17 57.5 8.75 9.80
CBS 170616C00060000 C 06/16/17 60.0 6.65 7.35
CBS 170616C00062500 C 06/16/17 62.5 4.80 5.20
CBS 170616C00065000 C 06/16/17 65.0 3.10 3.30
CBS 170616C00067500 C 06/16/17 67.5 1.78 1.95
CBS 170616C00070000 C 06/16/17 70.0 0.91 1.10
CBS 170616C00072500 C 06/16/17 72.5 0.39 0.57
CBS 170616C00075000 C 06/16/17 75.0 0.16 0.30
CBS 170616C00077500 C 06/16/17 77.5 0.05 0.20
CBS 170616C00080000 C 06/16/17 80.0 0.00 0.13
CBS 170616P00030000 P 06/16/17 30.0 0.00 0.31
CBS 170616P00032500 P 06/16/17 32.5 0.00 0.90
CBS 170616P00035000 P 06/16/17 35.0 0.00 0.55
CBS 170616P00037500 P 06/16/17 37.5 0.00 0.55
CBS 170616P00040000 P 06/16/17 40.0 0.00 0.55
CBS 170616P00042500 P 06/16/17 42.5 0.00 0.11
CBS 170616P00045000 P 06/16/17 45.0 0.00 0.55
CBS 170616P00047500 P 06/16/17 47.5 0.00 0.14
CBS 170616P00050000 P 06/16/17 50.0 0.00 0.20
CBS 170616P00052500 P 06/16/17 52.5 0.02 0.25
CBS 170616P00055000 P 06/16/17 55.0 0.09 0.29
CBS 170616P00057500 P 06/16/17 57.5 0.21 0.43
CBS 170616P00060000 P 06/16/17 60.0 0.43 0.54
CBS 170616P00062500 P 06/16/17 62.5 0.87 1.01
CBS 170616P00065000 P 06/16/17 65.0 1.58 1.78
CBS 170616P00067500 P 06/16/17 67.5 2.73 2.94
CBS 170616P00070000 P 06/16/17 70.0 4.30 4.85
CBS 170616P00072500 P 06/16/17 72.5 6.25 6.90
CBS 170616P00075000 P 06/16/17 75.0 8.40 9.45
CBS 170616P00077500 P 06/16/17 77.5 8.90 13.20
CBS 170616P00080000 P 06/16/17 80.0 13.10 14.55
CBS 170721C00032500 C 07/21/17 32.5 32.85 35.10
CBS 170721C00035000 C 07/21/17 35.0 29.30 33.85
CBS 170721C00037500 C 07/21/17 37.5 26.70 31.25
CBS 170721C00040000 C 07/21/17 40.0 24.45 29.00
CBS 170721C00042500 C 07/21/17 42.5 22.05 26.50
CBS 170721C00045000 C 07/21/17 45.0 20.40 23.60
CBS 170721C00047500 C 07/21/17 47.5 17.05 21.20
CBS 170721C00050000 C 07/21/17 50.0 14.55 18.70
CBS 170721C00055000 C 07/21/17 55.0 10.60 14.00
CBS 170721C00057500 C 07/21/17 57.5 9.10 9.90
CBS 170721C00060000 C 07/21/17 60.0 7.05 7.55
CBS 170721C00062500 C 07/21/17 62.5 5.10 5.60
CBS 170721C00065000 C 07/21/17 65.0 3.45 3.90
CBS 170721C00067500 C 07/21/17 67.5 2.34 2.53
CBS 170721C00070000 C 07/21/17 70.0 1.39 1.54
CBS 170721C00072500 C 07/21/17 72.5 0.77 0.93
CBS 170721C00075000 C 07/21/17 75.0 0.33 0.56
CBS 170721C00077500 C 07/21/17 77.5 0.09 0.36
CBS 170721C00080000 C 07/21/17 80.0 0.01 0.27
CBS 170721C00085000 C 07/21/17 85.0 0.00 0.16
CBS 170721C00090000 C 07/21/17 90.0 0.00 0.10
CBS 170721P00032500 P 07/21/17 32.5 0.00 0.36
CBS 170721P00035000 P 07/21/17 35.0 0.00 0.85
CBS 170721P00037500 P 07/21/17 37.5 0.00 0.95
CBS 170721P00040000 P 07/21/17 40.0 0.00 0.90
CBS 170721P00042500 P 07/21/17 42.5 0.00 0.85
CBS 170721P00045000 P 07/21/17 45.0 0.00 0.20
CBS 170721P00047500 P 07/21/17 47.5 0.00 0.24
CBS 170721P00050000 P 07/21/17 50.0 0.04 0.28
CBS 170721P00055000 P 07/21/17 55.0 0.17 0.51
CBS 170721P00057500 P 07/21/17 57.5 0.37 0.65
CBS 170721P00060000 P 07/21/17 60.0 0.76 0.95
CBS 170721P00062500 P 07/21/17 62.5 1.28 1.48
CBS 170721P00065000 P 07/21/17 65.0 2.12 2.33
CBS 170721P00067500 P 07/21/17 67.5 3.20 3.50
CBS 170721P00070000 P 07/21/17 70.0 4.75 5.05
CBS 170721P00072500 P 07/21/17 72.5 6.55 7.00
CBS 170721P00075000 P 07/21/17 75.0 8.35 9.35
CBS 170721P00077500 P 07/21/17 77.5 10.80 11.95
CBS 170721P00080000 P 07/21/17 80.0 11.60 15.70
CBS 170721P00085000 P 07/21/17 85.0 16.80 20.60
CBS 170721P00090000 P 07/21/17 90.0 21.75 25.55
CBS 170818C00032500 C 08/18/17 32.5 32.45 35.15
CBS 170818C00035000 C 08/18/17 35.0 29.30 33.90
CBS 170818C00037500 C 08/18/17 37.5 26.70 31.20
CBS 170818C00040000 C 08/18/17 40.0 24.25 28.70
CBS 170818C00042500 C 08/18/17 42.5 22.05 26.20
CBS 170818C00045000 C 08/18/17 45.0 19.40 23.70
CBS 170818C00047500 C 08/18/17 47.5 17.00 21.25
CBS 170818C00050000 C 08/18/17 50.0 14.60 18.80
CBS 170818C00055000 C 08/18/17 55.0 10.20 14.00
CBS 170818C00057500 C 08/18/17 57.5 9.35 10.00
CBS 170818C00060000 C 08/18/17 60.0 7.35 7.95
CBS 170818C00062500 C 08/18/17 62.5 5.65 6.10
CBS 170818C00065000 C 08/18/17 65.0 3.95 4.45
CBS 170818C00067500 C 08/18/17 67.5 2.92 3.15
CBS 170818C00070000 C 08/18/17 70.0 1.93 2.09
CBS 170818C00072500 C 08/18/17 72.5 1.19 1.36
CBS 170818C00075000 C 08/18/17 75.0 0.69 0.86
CBS 170818C00077500 C 08/18/17 77.5 0.29 0.61
CBS 170818C00080000 C 08/18/17 80.0 0.07 0.43
CBS 170818C00085000 C 08/18/17 85.0 0.00 0.25
CBS 170818C00090000 C 08/18/17 90.0 0.00 0.13
CBS 170818P00032500 P 08/18/17 32.5 0.00 0.95
CBS 170818P00035000 P 08/18/17 35.0 0.00 0.90
CBS 170818P00037500 P 08/18/17 37.5 0.00 0.85
CBS 170818P00040000 P 08/18/17 40.0 0.00 0.17
CBS 170818P00042500 P 08/18/17 42.5 0.00 0.23
CBS 170818P00045000 P 08/18/17 45.0 0.00 0.29
CBS 170818P00047500 P 08/18/17 47.5 0.00 0.36
CBS 170818P00050000 P 08/18/17 50.0 0.10 0.42
CBS 170818P00055000 P 08/18/17 55.0 0.34 0.65
CBS 170818P00057500 P 08/18/17 57.5 0.66 0.88
CBS 170818P00060000 P 08/18/17 60.0 1.16 1.30
CBS 170818P00062500 P 08/18/17 62.5 1.77 1.99
CBS 170818P00065000 P 08/18/17 65.0 2.66 2.87
CBS 170818P00067500 P 08/18/17 67.5 3.80 4.05
CBS 170818P00070000 P 08/18/17 70.0 5.25 5.60
CBS 170818P00072500 P 08/18/17 72.5 6.95 7.35
CBS 170818P00075000 P 08/18/17 75.0 8.95 9.35
CBS 170818P00077500 P 08/18/17 77.5 10.80 11.85
CBS 170818P00080000 P 08/18/17 80.0 13.20 14.60
CBS 170818P00085000 P 08/18/17 85.0 18.10 19.60
CBS 170818P00090000 P 08/18/17 90.0 21.95 25.40
CBS 170915C00032500 C 09/15/17 32.5 32.80 35.35
CBS 170915C00035000 C 09/15/17 35.0 29.30 33.90
CBS 170915C00037500 C 09/15/17 37.5 27.00 31.20
CBS 170915C00040000 C 09/15/17 40.0 24.45 28.75
CBS 170915C00042500 C 09/15/17 42.5 21.95 26.20
CBS 170915C00045000 C 09/15/17 45.0 19.45 23.75
CBS 170915C00047500 C 09/15/17 47.5 17.00 21.30
CBS 170915C00050000 C 09/15/17 50.0 14.70 18.90
CBS 170915C00055000 C 09/15/17 55.0 11.70 12.80
CBS 170915C00057500 C 09/15/17 57.5 9.55 10.30
CBS 170915C00060000 C 09/15/17 60.0 7.55 8.20
CBS 170915C00062500 C 09/15/17 62.5 5.80 6.40
CBS 170915C00065000 C 09/15/17 65.0 4.40 4.85
CBS 170915C00067500 C 09/15/17 67.5 3.25 3.55
CBS 170915C00070000 C 09/15/17 70.0 2.25 2.52
CBS 170915C00072500 C 09/15/17 72.5 1.49 1.70
CBS 170915C00075000 C 09/15/17 75.0 0.93 1.12
CBS 170915C00077500 C 09/15/17 77.5 0.44 0.75
CBS 170915C00080000 C 09/15/17 80.0 0.20 0.58
CBS 170915C00085000 C 09/15/17 85.0 0.00 0.34
CBS 170915C00090000 C 09/15/17 90.0 0.00 0.18
CBS 170915C00095000 C 09/15/17 95.0 0.00 0.10
CBS 170915P00032500 P 09/15/17 32.5 0.00 0.41
CBS 170915P00035000 P 09/15/17 35.0 0.00 0.90
CBS 170915P00037500 P 09/15/17 37.5 0.00 0.18
CBS 170915P00040000 P 09/15/17 40.0 0.00 0.24
CBS 170915P00042500 P 09/15/17 42.5 0.00 0.31
CBS 170915P00045000 P 09/15/17 45.0 0.00 0.39
CBS 170915P00047500 P 09/15/17 47.5 0.05 0.45
CBS 170915P00050000 P 09/15/17 50.0 0.16 0.54
CBS 170915P00055000 P 09/15/17 55.0 0.57 0.82
CBS 170915P00057500 P 09/15/17 57.5 1.00 1.11
CBS 170915P00060000 P 09/15/17 60.0 1.48 1.65
CBS 170915P00062500 P 09/15/17 62.5 2.13 2.36
CBS 170915P00065000 P 09/15/17 65.0 3.10 3.30
CBS 170915P00067500 P 09/15/17 67.5 4.25 4.50
CBS 170915P00070000 P 09/15/17 70.0 5.60 6.00
CBS 170915P00072500 P 09/15/17 72.5 7.35 7.75
CBS 170915P00075000 P 09/15/17 75.0 9.25 9.70
CBS 170915P00077500 P 09/15/17 77.5 11.30 12.15
CBS 170915P00080000 P 09/15/17 80.0 11.95 15.95
CBS 170915P00085000 P 09/15/17 85.0 16.60 20.75
CBS 170915P00090000 P 09/15/17 90.0 21.90 25.55
CBS 170915P00095000 P 09/15/17 95.0 26.95 30.40
CBS 171215C00047500 C 12/15/17 47.5 18.05 20.40
CBS 171215C00050000 C 12/15/17 50.0 14.90 19.20
CBS 171215C00055000 C 12/15/17 55.0 12.25 13.15
CBS 171215C00060000 C 12/15/17 60.0 8.50 9.25
CBS 171215C00062500 C 12/15/17 62.5 6.85 7.45
CBS 171215C00065000 C 12/15/17 65.0 5.35 5.95
CBS 171215C00067500 C 12/15/17 67.5 4.35 4.65
CBS 171215C00070000 C 12/15/17 70.0 3.30 3.55
CBS 171215C00072500 C 12/15/17 72.5 2.42 2.65
CBS 171215C00075000 C 12/15/17 75.0 1.75 1.96
CBS 171215C00080000 C 12/15/17 80.0 0.82 1.20
CBS 171215C00085000 C 12/15/17 85.0 0.31 0.66
CBS 171215C00090000 C 12/15/17 90.0 0.06 0.44
CBS 171215C00095000 C 12/15/17 95.0 0.00 0.29
CBS 171215P00047500 P 12/15/17 47.5 0.33 0.75
CBS 171215P00050000 P 12/15/17 50.0 0.63 0.89
CBS 171215P00055000 P 12/15/17 55.0 1.29 1.47
CBS 171215P00060000 P 12/15/17 60.0 2.38 2.63
CBS 171215P00062500 P 12/15/17 62.5 3.15 3.45
CBS 171215P00065000 P 12/15/17 65.0 4.15 4.45
CBS 171215P00067500 P 12/15/17 67.5 5.35 5.70
CBS 171215P00070000 P 12/15/17 70.0 6.75 7.10
CBS 171215P00072500 P 12/15/17 72.5 8.35 8.70
CBS 171215P00075000 P 12/15/17 75.0 10.00 10.75
CBS 171215P00080000 P 12/15/17 80.0 14.05 15.00
CBS 171215P00085000 P 12/15/17 85.0 17.15 21.05
CBS 171215P00090000 P 12/15/17 90.0 21.55 25.85
CBS 171215P00095000 P 12/15/17 95.0 27.90 29.80
CBS 180119C00022500 C 01/19/18 22.5 42.70 46.40
CBS 180119C00025000 C 01/19/18 25.0 39.20 43.65
CBS 180119C00027500 C 01/19/18 27.5 36.70 41.25
CBS 180119C00030000 C 01/19/18 30.0 35.40 37.45
CBS 180119C00032500 C 01/19/18 32.5 31.70 36.10
CBS 180119C00035000 C 01/19/18 35.0 30.55 32.40
CBS 180119C00037500 C 01/19/18 37.5 27.65 30.00
CBS 180119C00040000 C 01/19/18 40.0 25.55 27.50
CBS 180119C00042500 C 01/19/18 42.5 23.30 25.15
CBS 180119C00045000 C 01/19/18 45.0 21.05 22.80
CBS 180119C00047500 C 01/19/18 47.5 18.65 20.30
CBS 180119C00050000 C 01/19/18 50.0 16.60 17.80
CBS 180119C00052500 C 01/19/18 52.5 14.60 15.60
CBS 180119C00055000 C 01/19/18 55.0 12.45 13.50
CBS 180119C00057500 C 01/19/18 57.5 10.85 11.20
CBS 180119C00060000 C 01/19/18 60.0 9.00 9.55
CBS 180119C00062500 C 01/19/18 62.5 7.40 7.75
CBS 180119C00065000 C 01/19/18 65.0 5.90 6.25
CBS 180119C00067500 C 01/19/18 67.5 4.85 5.00
CBS 180119C00070000 C 01/19/18 70.0 3.60 3.90
CBS 180119C00072500 C 01/19/18 72.5 2.74 2.98
CBS 180119C00075000 C 01/19/18 75.0 2.05 2.25
CBS 180119C00077500 C 01/19/18 77.5 1.46 1.68
CBS 180119C00080000 C 01/19/18 80.0 1.05 1.24
CBS 180119C00085000 C 01/19/18 85.0 0.49 0.67
CBS 180119C00090000 C 01/19/18 90.0 0.21 0.39
CBS 180119C00095000 C 01/19/18 95.0 0.00 0.38
CBS 180119P00022500 P 01/19/18 22.5 0.00 0.50
CBS 180119P00025000 P 01/19/18 25.0 0.00 0.45
CBS 180119P00027500 P 01/19/18 27.5 0.00 0.55
CBS 180119P00030000 P 01/19/18 30.0 0.00 0.60
CBS 180119P00032500 P 01/19/18 32.5 0.00 0.28
CBS 180119P00035000 P 01/19/18 35.0 0.00 0.36
CBS 180119P00037500 P 01/19/18 37.5 0.05 0.42
CBS 180119P00040000 P 01/19/18 40.0 0.11 0.48
CBS 180119P00042500 P 01/19/18 42.5 0.18 0.60
CBS 180119P00045000 P 01/19/18 45.0 0.34 0.69
CBS 180119P00047500 P 01/19/18 47.5 0.65 0.82
CBS 180119P00050000 P 01/19/18 50.0 0.88 1.00
CBS 180119P00052500 P 01/19/18 52.5 1.18 1.32
CBS 180119P00055000 P 01/19/18 55.0 1.59 1.68
CBS 180119P00057500 P 01/19/18 57.5 2.06 2.22
CBS 180119P00060000 P 01/19/18 60.0 2.79 2.92
CBS 180119P00062500 P 01/19/18 62.5 3.60 3.80
CBS 180119P00065000 P 01/19/18 65.0 4.50 4.80
CBS 180119P00067500 P 01/19/18 67.5 5.70 6.05
CBS 180119P00070000 P 01/19/18 70.0 7.10 7.45
CBS 180119P00072500 P 01/19/18 72.5 8.65 9.05
CBS 180119P00075000 P 01/19/18 75.0 10.30 10.85
CBS 180119P00077500 P 01/19/18 77.5 12.25 13.05
CBS 180119P00080000 P 01/19/18 80.0 14.25 15.20
CBS 180119P00085000 P 01/19/18 85.0 18.50 19.60
CBS 180119P00090000 P 01/19/18 90.0 21.70 25.90
CBS 180119P00095000 P 01/19/18 95.0 27.85 29.75
CBS 190118C00030000 C 01/18/19 30.0 35.05 38.20
CBS 190118C00032500 C 01/18/19 32.5 32.10 36.80
CBS 190118C00035000 C 01/18/19 35.0 30.35 33.65
CBS 190118C00037500 C 01/18/19 37.5 27.85 31.45
CBS 190118C00040000 C 01/18/19 40.0 25.50 30.00
CBS 190118C00042500 C 01/18/19 42.5 24.40 26.20
CBS 190118C00045000 C 01/18/19 45.0 22.35 23.85
CBS 190118C00047500 C 01/18/19 47.5 20.15 22.00
CBS 190118C00050000 C 01/18/19 50.0 18.45 19.95
CBS 190118C00052500 C 01/18/19 52.5 16.65 18.05
CBS 190118C00055000 C 01/18/19 55.0 15.00 16.25
CBS 190118C00057500 C 01/18/19 57.5 13.25 14.60
CBS 190118C00060000 C 01/18/19 60.0 11.75 13.00
CBS 190118C00062500 C 01/18/19 62.5 10.35 11.50
CBS 190118C00065000 C 01/18/19 65.0 9.00 10.20
CBS 190118C00067500 C 01/18/19 67.5 8.00 8.90
CBS 190118C00070000 C 01/18/19 70.0 6.75 7.80
CBS 190118C00072500 C 01/18/19 72.5 5.80 6.80
CBS 190118C00075000 C 01/18/19 75.0 5.00 5.90
CBS 190118C00077500 C 01/18/19 77.5 4.20 5.10
CBS 190118C00080000 C 01/18/19 80.0 3.55 4.35
CBS 190118C00085000 C 01/18/19 85.0 2.49 3.15
CBS 190118C00090000 C 01/18/19 90.0 1.65 2.31
CBS 190118C00095000 C 01/18/19 95.0 1.01 1.69
CBS 190118C00100000 C 01/18/19 100.0 0.65 1.30
CBS 190118P00030000 P 01/18/19 30.0 0.40 0.79
CBS 190118P00032500 P 01/18/19 32.5 0.52 0.97
CBS 190118P00035000 P 01/18/19 35.0 0.70 1.18
CBS 190118P00037500 P 01/18/19 37.5 0.74 1.42
CBS 190118P00040000 P 01/18/19 40.0 0.98 1.67
CBS 190118P00042500 P 01/18/19 42.5 1.29 1.97
CBS 190118P00045000 P 01/18/19 45.0 1.64 2.37
CBS 190118P00047500 P 01/18/19 47.5 2.15 2.65
CBS 190118P00050000 P 01/18/19 50.0 2.68 3.25
CBS 190118P00052500 P 01/18/19 52.5 3.25 3.95
CBS 190118P00055000 P 01/18/19 55.0 3.95 4.65
CBS 190118P00057500 P 01/18/19 57.5 4.70 5.40
CBS 190118P00060000 P 01/18/19 60.0 5.60 6.35
CBS 190118P00062500 P 01/18/19 62.5 6.55 7.35
CBS 190118P00065000 P 01/18/19 65.0 7.65 8.65
CBS 190118P00067500 P 01/18/19 67.5 8.80 9.30
CBS 190118P00070000 P 01/18/19 70.0 10.10 11.20
CBS 190118P00072500 P 01/18/19 72.5 11.55 12.65
CBS 190118P00075000 P 01/18/19 75.0 13.15 14.25
CBS 190118P00077500 P 01/18/19 77.5 14.70 15.90
CBS 190118P00080000 P 01/18/19 80.0 16.50 17.75
CBS 190118P00085000 P 01/18/19 85.0 20.25 21.55
CBS 190118P00090000 P 01/18/19 90.0 24.50 25.70
CBS 190118P00095000 P 01/18/19 95.0 28.40 30.10
CBS 190118P00100000 P 01/18/19 100.0 32.45 35.70

OPRA data is delayed 15 minutes.