Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Cbs Corp (CBS)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBS 140425C00045000 C 04/25/14 45.0 12.90 13.60
CBS 140425C00047000 C 04/25/14 47.0 10.90 11.60
CBS 140425C00048000 C 04/25/14 48.0 9.90 10.60
CBS 140425C00049000 C 04/25/14 49.0 9.00 9.60
CBS 140425C00050000 C 04/25/14 50.0 8.10 8.50
CBS 140425C00052500 C 04/25/14 52.5 5.60 6.10
CBS 140425C00053000 C 04/25/14 53.0 5.10 5.60
CBS 140425C00053500 C 04/25/14 53.5 4.60 5.00
CBS 140425C00054000 C 04/25/14 54.0 4.10 4.60
CBS 140425C00054500 C 04/25/14 54.5 3.60 4.10
CBS 140425C00055000 C 04/25/14 55.0 3.10 3.60
CBS 140425C00055500 C 04/25/14 55.5 2.60 3.00
CBS 140425C00056000 C 04/25/14 56.0 2.15 2.50
CBS 140425C00056500 C 04/25/14 56.5 1.65 1.95
CBS 140425C00057000 C 04/25/14 57.0 1.25 1.50
CBS 140425C00057500 C 04/25/14 57.5 0.90 1.15
CBS 140425C00058000 C 04/25/14 58.0 0.55 0.80
CBS 140425C00058500 C 04/25/14 58.5 0.35 0.55
CBS 140425C00059000 C 04/25/14 59.0 0.20 0.30
CBS 140425C00059500 C 04/25/14 59.5 0.10 0.20
CBS 140425C00060000 C 04/25/14 60.0 0.00 0.15
CBS 140425C00060500 C 04/25/14 60.5 0.00 0.10
CBS 140425C00061000 C 04/25/14 61.0 0.00 0.10
CBS 140425C00061500 C 04/25/14 61.5 0.00 0.10
CBS 140425C00062000 C 04/25/14 62.0 0.00 0.25
CBS 140425C00062500 C 04/25/14 62.5 0.00 0.25
CBS 140425C00063000 C 04/25/14 63.0 0.00 0.25
CBS 140425C00063500 C 04/25/14 63.5 0.00 0.25
CBS 140425C00064000 C 04/25/14 64.0 0.00 0.25
CBS 140425C00064500 C 04/25/14 64.5 0.00 0.25
CBS 140425C00065000 C 04/25/14 65.0 0.00 0.25
CBS 140425C00065500 C 04/25/14 65.5 0.00 0.25
CBS 140425C00066000 C 04/25/14 66.0 0.00 0.05
CBS 140425C00066500 C 04/25/14 66.5 0.00 0.25
CBS 140425C00067000 C 04/25/14 67.0 0.00 0.05
CBS 140425C00067500 C 04/25/14 67.5 0.00 0.25
CBS 140425C00068000 C 04/25/14 68.0 0.00 0.25
CBS 140425C00068500 C 04/25/14 68.5 0.00 0.25
CBS 140425C00069000 C 04/25/14 69.0 0.00 0.25
CBS 140425C00069500 C 04/25/14 69.5 0.00 0.25
CBS 140425C00070000 C 04/25/14 70.0 0.00 0.25
CBS 140425C00070500 C 04/25/14 70.5 0.00 0.25
CBS 140425C00071000 C 04/25/14 71.0 0.00 0.25
CBS 140425C00071500 C 04/25/14 71.5 0.00 0.25
CBS 140425C00072000 C 04/25/14 72.0 0.00 0.25
CBS 140425C00072500 C 04/25/14 72.5 0.00 0.25
CBS 140425C00073000 C 04/25/14 73.0 0.00 0.25
CBS 140425C00073500 C 04/25/14 73.5 0.00 0.25
CBS 140425C00074000 C 04/25/14 74.0 0.00 0.25
CBS 140425C00074500 C 04/25/14 74.5 0.00 0.25
CBS 140425C00075000 C 04/25/14 75.0 0.00 0.25
CBS 140425C00076000 C 04/25/14 76.0 0.00 0.25
CBS 140425C00080000 C 04/25/14 80.0 0.00 0.25
CBS 140425C00085000 C 04/25/14 85.0 0.00 0.25
CBS 140425P00045000 P 04/25/14 45.0 0.00 0.25
CBS 140425P00047000 P 04/25/14 47.0 0.00 0.25
CBS 140425P00048000 P 04/25/14 48.0 0.00 0.25
CBS 140425P00049000 P 04/25/14 49.0 0.00 0.25
CBS 140425P00050000 P 04/25/14 50.0 0.00 0.25
CBS 140425P00052500 P 04/25/14 52.5 0.00 0.25
CBS 140425P00053000 P 04/25/14 53.0 0.00 0.25
CBS 140425P00053500 P 04/25/14 53.5 0.00 0.25
CBS 140425P00054000 P 04/25/14 54.0 0.00 0.25
CBS 140425P00054500 P 04/25/14 54.5 0.00 0.25
CBS 140425P00055000 P 04/25/14 55.0 0.00 0.25
CBS 140425P00055500 P 04/25/14 55.5 0.00 0.15
CBS 140425P00056000 P 04/25/14 56.0 0.00 0.15
CBS 140425P00056500 P 04/25/14 56.5 0.00 0.10
CBS 140425P00057000 P 04/25/14 57.0 0.05 0.15
CBS 140425P00057500 P 04/25/14 57.5 0.15 0.30
CBS 140425P00058000 P 04/25/14 58.0 0.30 0.50
CBS 140425P00058500 P 04/25/14 58.5 0.60 0.75
CBS 140425P00059000 P 04/25/14 59.0 0.90 1.10
CBS 140425P00059500 P 04/25/14 59.5 1.25 1.50
CBS 140425P00060000 P 04/25/14 60.0 1.70 1.95
CBS 140425P00060500 P 04/25/14 60.5 2.15 2.45
CBS 140425P00061000 P 04/25/14 61.0 2.65 2.90
CBS 140425P00061500 P 04/25/14 61.5 3.10 3.40
CBS 140425P00062000 P 04/25/14 62.0 3.60 3.90
CBS 140425P00062500 P 04/25/14 62.5 4.10 4.40
CBS 140425P00063000 P 04/25/14 63.0 4.60 4.90
CBS 140425P00063500 P 04/25/14 63.5 5.10 5.40
CBS 140425P00064000 P 04/25/14 64.0 5.60 5.90
CBS 140425P00064500 P 04/25/14 64.5 6.10 6.40
CBS 140425P00065000 P 04/25/14 65.0 6.60 6.90
CBS 140425P00065500 P 04/25/14 65.5 7.00 7.40
CBS 140425P00066000 P 04/25/14 66.0 7.50 8.10
CBS 140425P00066500 P 04/25/14 66.5 8.00 8.50
CBS 140425P00067000 P 04/25/14 67.0 8.50 8.90
CBS 140425P00067500 P 04/25/14 67.5 9.00 9.40
CBS 140425P00068000 P 04/25/14 68.0 9.40 10.20
CBS 140425P00068500 P 04/25/14 68.5 9.90 10.60
CBS 140425P00069000 P 04/25/14 69.0 10.50 11.10
CBS 140425P00069500 P 04/25/14 69.5 11.00 11.60
CBS 140425P00070000 P 04/25/14 70.0 11.50 12.10
CBS 140425P00070500 P 04/25/14 70.5 11.90 12.60
CBS 140425P00071000 P 04/25/14 71.0 12.40 13.30
CBS 140425P00071500 P 04/25/14 71.5 12.90 13.70
CBS 140425P00072000 P 04/25/14 72.0 13.40 14.10
CBS 140425P00072500 P 04/25/14 72.5 13.90 14.60
CBS 140425P00073000 P 04/25/14 73.0 14.40 15.20
CBS 140425P00073500 P 04/25/14 73.5 15.00 15.80
CBS 140425P00074000 P 04/25/14 74.0 15.50 16.30
CBS 140425P00074500 P 04/25/14 74.5 16.00 16.70
CBS 140425P00075000 P 04/25/14 75.0 16.50 17.20
CBS 140425P00076000 P 04/25/14 76.0 17.50 18.20
CBS 140425P00080000 P 04/25/14 80.0 21.20 22.30
CBS 140425P00085000 P 04/25/14 85.0 26.50 27.30
CBS 140502C00045000 C 05/02/14 45.0 11.70 15.40
CBS 140502C00047000 C 05/02/14 47.0 11.10 11.60
CBS 140502C00048000 C 05/02/14 48.0 10.10 10.60
CBS 140502C00049000 C 05/02/14 49.0 9.10 9.60
CBS 140502C00050000 C 05/02/14 50.0 8.10 8.50
CBS 140502C00052500 C 05/02/14 52.5 5.60 6.00
CBS 140502C00053500 C 05/02/14 53.5 4.70 5.10
CBS 140502C00054000 C 05/02/14 54.0 4.20 4.60
CBS 140502C00054500 C 05/02/14 54.5 3.70 4.10
CBS 140502C00055000 C 05/02/14 55.0 3.30 3.60
CBS 140502C00055500 C 05/02/14 55.5 2.90 3.30
CBS 140502C00056000 C 05/02/14 56.0 2.45 2.80
CBS 140502C00056500 C 05/02/14 56.5 2.05 2.40
CBS 140502C00057000 C 05/02/14 57.0 1.75 1.95
CBS 140502C00057500 C 05/02/14 57.5 1.45 1.60
CBS 140502C00058000 C 05/02/14 58.0 1.20 1.35
CBS 140502C00058500 C 05/02/14 58.5 0.95 1.10
CBS 140502C00059000 C 05/02/14 59.0 0.75 0.90
CBS 140502C00059500 C 05/02/14 59.5 0.55 0.70
CBS 140502C00060000 C 05/02/14 60.0 0.45 0.60
CBS 140502C00060500 C 05/02/14 60.5 0.30 0.45
CBS 140502C00061000 C 05/02/14 61.0 0.25 0.40
CBS 140502C00061500 C 05/02/14 61.5 0.20 0.35
CBS 140502C00062000 C 05/02/14 62.0 0.15 0.30
CBS 140502C00062500 C 05/02/14 62.5 0.10 0.25
CBS 140502C00063000 C 05/02/14 63.0 0.05 0.25
CBS 140502C00063500 C 05/02/14 63.5 0.00 0.25
CBS 140502C00064000 C 05/02/14 64.0 0.00 0.15
CBS 140502C00064500 C 05/02/14 64.5 0.00 0.25
CBS 140502C00065000 C 05/02/14 65.0 0.00 0.25
CBS 140502C00065500 C 05/02/14 65.5 0.00 0.25
CBS 140502C00066000 C 05/02/14 66.0 0.00 0.25
CBS 140502C00066500 C 05/02/14 66.5 0.00 0.25
CBS 140502C00067000 C 05/02/14 67.0 0.00 0.25
CBS 140502C00067500 C 05/02/14 67.5 0.00 0.25
CBS 140502C00068000 C 05/02/14 68.0 0.00 0.25
CBS 140502C00068500 C 05/02/14 68.5 0.00 0.25
CBS 140502C00069000 C 05/02/14 69.0 0.00 0.25
CBS 140502C00069500 C 05/02/14 69.5 0.00 0.25
CBS 140502C00070000 C 05/02/14 70.0 0.00 0.25
CBS 140502C00070500 C 05/02/14 70.5 0.00 0.25
CBS 140502C00071000 C 05/02/14 71.0 0.00 0.25
CBS 140502C00071500 C 05/02/14 71.5 0.00 0.25
CBS 140502C00072000 C 05/02/14 72.0 0.00 0.25
CBS 140502C00072500 C 05/02/14 72.5 0.00 0.25
CBS 140502C00073000 C 05/02/14 73.0 0.00 0.25
CBS 140502C00075000 C 05/02/14 75.0 0.00 0.25
CBS 140502C00080000 C 05/02/14 80.0 0.00 0.25
CBS 140502C00085000 C 05/02/14 85.0 0.00 0.25
CBS 140502P00045000 P 05/02/14 45.0 0.00 0.25
CBS 140502P00047000 P 05/02/14 47.0 0.00 0.25
CBS 140502P00048000 P 05/02/14 48.0 0.00 0.25
CBS 140502P00049000 P 05/02/14 49.0 0.00 0.25
CBS 140502P00050000 P 05/02/14 50.0 0.00 0.25
CBS 140502P00052500 P 05/02/14 52.5 0.00 0.25
CBS 140502P00053500 P 05/02/14 53.5 0.00 0.20
CBS 140502P00054000 P 05/02/14 54.0 0.05 0.25
CBS 140502P00054500 P 05/02/14 54.5 0.10 0.25
CBS 140502P00055000 P 05/02/14 55.0 0.15 0.25
CBS 140502P00055500 P 05/02/14 55.5 0.15 0.40
CBS 140502P00056000 P 05/02/14 56.0 0.25 0.40
CBS 140502P00056500 P 05/02/14 56.5 0.30 0.55
CBS 140502P00057000 P 05/02/14 57.0 0.45 0.70
CBS 140502P00057500 P 05/02/14 57.5 0.70 0.85
CBS 140502P00058000 P 05/02/14 58.0 0.80 1.10
CBS 140502P00058500 P 05/02/14 58.5 1.15 1.35
CBS 140502P00059000 P 05/02/14 59.0 1.45 1.65
CBS 140502P00059500 P 05/02/14 59.5 1.80 2.00
CBS 140502P00060000 P 05/02/14 60.0 2.15 2.35
CBS 140502P00060500 P 05/02/14 60.5 2.50 2.80
CBS 140502P00061000 P 05/02/14 61.0 2.90 3.20
CBS 140502P00061500 P 05/02/14 61.5 3.30 3.70
CBS 140502P00062000 P 05/02/14 62.0 3.80 4.10
CBS 140502P00062500 P 05/02/14 62.5 4.20 4.60
CBS 140502P00063000 P 05/02/14 63.0 4.70 5.00
CBS 140502P00063500 P 05/02/14 63.5 5.20 5.50
CBS 140502P00064000 P 05/02/14 64.0 5.70 6.00
CBS 140502P00064500 P 05/02/14 64.5 6.10 6.50
CBS 140502P00065000 P 05/02/14 65.0 6.60 7.00
CBS 140502P00065500 P 05/02/14 65.5 7.10 7.50
CBS 140502P00066000 P 05/02/14 66.0 7.60 8.00
CBS 140502P00066500 P 05/02/14 66.5 8.10 8.40
CBS 140502P00067000 P 05/02/14 67.0 8.60 8.90
CBS 140502P00067500 P 05/02/14 67.5 9.10 9.40
CBS 140502P00068000 P 05/02/14 68.0 9.60 9.90
CBS 140502P00068500 P 05/02/14 68.5 10.10 10.40
CBS 140502P00069000 P 05/02/14 69.0 10.60 11.00
CBS 140502P00069500 P 05/02/14 69.5 11.00 11.50
CBS 140502P00070000 P 05/02/14 70.0 11.50 12.00
CBS 140502P00070500 P 05/02/14 70.5 12.00 12.60
CBS 140502P00071000 P 05/02/14 71.0 12.50 13.00
CBS 140502P00071500 P 05/02/14 71.5 13.00 13.50
CBS 140502P00072000 P 05/02/14 72.0 13.50 14.00
CBS 140502P00072500 P 05/02/14 72.5 14.00 14.80
CBS 140502P00073000 P 05/02/14 73.0 14.50 15.20
CBS 140502P00075000 P 05/02/14 75.0 16.50 17.00
CBS 140502P00080000 P 05/02/14 80.0 21.20 22.30
CBS 140502P00085000 P 05/02/14 85.0 26.20 27.30
CBS 140509C00052500 C 05/09/14 52.5 5.90 6.30
CBS 140509C00053000 C 05/09/14 53.0 5.50 5.90
CBS 140509C00053500 C 05/09/14 53.5 5.10 5.40
CBS 140509C00054000 C 05/09/14 54.0 4.60 5.00
CBS 140509C00054500 C 05/09/14 54.5 4.20 4.60
CBS 140509C00055000 C 05/09/14 55.0 3.80 4.20
CBS 140509C00055500 C 05/09/14 55.5 3.50 3.80
CBS 140509C00056000 C 05/09/14 56.0 3.10 3.50
CBS 140509C00056500 C 05/09/14 56.5 2.80 3.20
CBS 140509C00057000 C 05/09/14 57.0 2.50 2.85
CBS 140509C00057500 C 05/09/14 57.5 2.25 2.45
CBS 140509C00058000 C 05/09/14 58.0 2.00 2.30
CBS 140509C00058500 C 05/09/14 58.5 1.75 2.10
CBS 140509C00059000 C 05/09/14 59.0 1.55 1.90
CBS 140509C00059500 C 05/09/14 59.5 1.35 1.65
CBS 140509C00060000 C 05/09/14 60.0 1.15 1.40
CBS 140509C00060500 C 05/09/14 60.5 1.00 1.30
CBS 140509C00061000 C 05/09/14 61.0 0.85 1.15
CBS 140509C00061500 C 05/09/14 61.5 0.75 0.95
CBS 140509C00062000 C 05/09/14 62.0 0.65 0.85
CBS 140509C00062500 C 05/09/14 62.5 0.55 0.75
CBS 140509C00063000 C 05/09/14 63.0 0.45 0.65
CBS 140509C00063500 C 05/09/14 63.5 0.40 0.60
CBS 140509C00064000 C 05/09/14 64.0 0.30 0.50
CBS 140509C00064500 C 05/09/14 64.5 0.25 0.45
CBS 140509C00065000 C 05/09/14 65.0 0.25 0.40
CBS 140509C00065500 C 05/09/14 65.5 0.20 0.35
CBS 140509C00066000 C 05/09/14 66.0 0.15 0.30
CBS 140509C00066500 C 05/09/14 66.5 0.10 0.30
CBS 140509C00067000 C 05/09/14 67.0 0.05 0.25
CBS 140509C00067500 C 05/09/14 67.5 0.05 0.25
CBS 140509C00068000 C 05/09/14 68.0 0.05 0.20
CBS 140509C00068500 C 05/09/14 68.5 0.05 0.20
CBS 140509C00069000 C 05/09/14 69.0 0.05 0.15
CBS 140509C00069500 C 05/09/14 69.5 0.00 0.15
CBS 140509C00070000 C 05/09/14 70.0 0.00 0.15
CBS 140509C00070500 C 05/09/14 70.5 0.00 0.15
CBS 140509C00071000 C 05/09/14 71.0 0.00 0.10
CBS 140509P00052500 P 05/09/14 52.5 0.25 0.40
CBS 140509P00053000 P 05/09/14 53.0 0.30 0.50
CBS 140509P00053500 P 05/09/14 53.5 0.35 0.55
CBS 140509P00054000 P 05/09/14 54.0 0.45 0.65
CBS 140509P00054500 P 05/09/14 54.5 0.50 0.70
CBS 140509P00055000 P 05/09/14 55.0 0.65 0.85
CBS 140509P00055500 P 05/09/14 55.5 0.70 0.95
CBS 140509P00056000 P 05/09/14 56.0 0.80 1.10
CBS 140509P00056500 P 05/09/14 56.5 1.00 1.30
CBS 140509P00057000 P 05/09/14 57.0 1.20 1.50
CBS 140509P00057500 P 05/09/14 57.5 1.45 1.70
CBS 140509P00058000 P 05/09/14 58.0 1.60 1.95
CBS 140509P00058500 P 05/09/14 58.5 1.85 2.20
CBS 140509P00059000 P 05/09/14 59.0 2.25 2.50
CBS 140509P00059500 P 05/09/14 59.5 2.55 2.80
CBS 140509P00060000 P 05/09/14 60.0 2.85 3.10
CBS 140509P00060500 P 05/09/14 60.5 3.20 3.50
CBS 140509P00061000 P 05/09/14 61.0 3.60 3.90
CBS 140509P00061500 P 05/09/14 61.5 3.90 4.20
CBS 140509P00062000 P 05/09/14 62.0 4.30 4.60
CBS 140509P00062500 P 05/09/14 62.5 4.70 5.00
CBS 140509P00063000 P 05/09/14 63.0 5.10 5.40
CBS 140509P00063500 P 05/09/14 63.5 5.50 5.90
CBS 140509P00064000 P 05/09/14 64.0 6.00 6.30
CBS 140509P00064500 P 05/09/14 64.5 6.40 6.80
CBS 140509P00065000 P 05/09/14 65.0 6.90 7.20
CBS 140509P00065500 P 05/09/14 65.5 7.30 7.70
CBS 140509P00066000 P 05/09/14 66.0 7.80 8.30
CBS 140509P00066500 P 05/09/14 66.5 8.20 8.60
CBS 140509P00067000 P 05/09/14 67.0 8.70 9.20
CBS 140509P00067500 P 05/09/14 67.5 9.20 9.60
CBS 140509P00068000 P 05/09/14 68.0 9.70 10.10
CBS 140509P00068500 P 05/09/14 68.5 10.10 10.50
CBS 140509P00069000 P 05/09/14 69.0 10.60 11.10
CBS 140509P00069500 P 05/09/14 69.5 11.10 11.60
CBS 140509P00070000 P 05/09/14 70.0 11.60 12.10
CBS 140509P00070500 P 05/09/14 70.5 12.10 12.70
CBS 140509P00071000 P 05/09/14 71.0 12.60 13.10
CBS 140517C00035000 C 05/17/14 35.0 22.90 23.50
CBS 140517C00040000 C 05/17/14 40.0 18.10 18.50
CBS 140517C00045000 C 05/17/14 45.0 13.10 13.50
CBS 140517C00050000 C 05/17/14 50.0 8.30 8.60
CBS 140517C00052500 C 05/17/14 52.5 6.00 6.40
CBS 140517C00055000 C 05/17/14 55.0 4.00 4.40
CBS 140517C00057500 C 05/17/14 57.5 2.45 2.65
CBS 140517C00060000 C 05/17/14 60.0 1.35 1.50
CBS 140517C00062500 C 05/17/14 62.5 0.70 0.80
CBS 140517C00065000 C 05/17/14 65.0 0.35 0.50
CBS 140517C00067500 C 05/17/14 67.5 0.10 0.30
CBS 140517C00070000 C 05/17/14 70.0 0.05 0.25
CBS 140517C00075000 C 05/17/14 75.0 0.00 0.15
CBS 140517C00080000 C 05/17/14 80.0 0.00 0.10
CBS 140517C00085000 C 05/17/14 85.0 0.00 0.05
CBS 140517C00090000 C 05/17/14 90.0 0.00 0.05
CBS 140517C00095000 C 05/17/14 95.0 0.00 0.05
CBS 140517C00100000 C 05/17/14 100.0 0.00 0.05
CBS 140517P00035000 P 05/17/14 35.0 0.00 0.05
CBS 140517P00040000 P 05/17/14 40.0 0.00 0.10
CBS 140517P00045000 P 05/17/14 45.0 0.00 0.20
CBS 140517P00050000 P 05/17/14 50.0 0.10 0.30
CBS 140517P00052500 P 05/17/14 52.5 0.35 0.50
CBS 140517P00055000 P 05/17/14 55.0 0.85 1.00
CBS 140517P00057500 P 05/17/14 57.5 1.70 1.85
CBS 140517P00060000 P 05/17/14 60.0 3.00 3.20
CBS 140517P00062500 P 05/17/14 62.5 4.90 5.20
CBS 140517P00065000 P 05/17/14 65.0 7.00 7.30
CBS 140517P00067500 P 05/17/14 67.5 9.30 9.60
CBS 140517P00070000 P 05/17/14 70.0 11.70 12.00
CBS 140517P00075000 P 05/17/14 75.0 16.60 16.90
CBS 140517P00080000 P 05/17/14 80.0 21.60 22.00
CBS 140517P00085000 P 05/17/14 85.0 26.50 27.10
CBS 140517P00090000 P 05/17/14 90.0 31.50 32.10
CBS 140517P00095000 P 05/17/14 95.0 36.50 37.10
CBS 140517P00100000 P 05/17/14 100.0 41.40 42.20
CBS 140523C00053000 C 05/23/14 53.0 5.70 6.10
CBS 140523C00053500 C 05/23/14 53.5 5.30 5.60
CBS 140523C00054000 C 05/23/14 54.0 4.90 5.20
CBS 140523C00054500 C 05/23/14 54.5 4.50 4.90
CBS 140523C00055000 C 05/23/14 55.0 4.10 4.50
CBS 140523C00055500 C 05/23/14 55.5 3.80 4.10
CBS 140523C00056000 C 05/23/14 56.0 3.50 3.80
CBS 140523C00056500 C 05/23/14 56.5 3.20 3.50
CBS 140523C00057000 C 05/23/14 57.0 2.90 3.10
CBS 140523C00057500 C 05/23/14 57.5 2.60 2.80
CBS 140523C00058000 C 05/23/14 58.0 2.35 2.55
CBS 140523C00058500 C 05/23/14 58.5 2.10 2.30
CBS 140523C00059000 C 05/23/14 59.0 1.85 2.05
CBS 140523C00059500 C 05/23/14 59.5 1.65 1.85
CBS 140523C00060000 C 05/23/14 60.0 1.50 1.70
CBS 140523C00060500 C 05/23/14 60.5 1.30 1.55
CBS 140523C00061000 C 05/23/14 61.0 1.15 1.35
CBS 140523C00061500 C 05/23/14 61.5 1.00 1.25
CBS 140523C00062000 C 05/23/14 62.0 0.90 1.05
CBS 140523C00062500 C 05/23/14 62.5 0.80 0.95
CBS 140523C00063000 C 05/23/14 63.0 0.70 0.85
CBS 140523C00063500 C 05/23/14 63.5 0.60 0.75
CBS 140523C00064000 C 05/23/14 64.0 0.50 0.70
CBS 140523C00064500 C 05/23/14 64.5 0.45 0.65
CBS 140523C00065000 C 05/23/14 65.0 0.40 0.60
CBS 140523C00065500 C 05/23/14 65.5 0.35 0.50
CBS 140523C00066000 C 05/23/14 66.0 0.30 0.50
CBS 140523C00066500 C 05/23/14 66.5 0.25 0.45
CBS 140523C00067000 C 05/23/14 67.0 0.20 0.40
CBS 140523C00067500 C 05/23/14 67.5 0.15 0.35
CBS 140523C00068000 C 05/23/14 68.0 0.10 0.35
CBS 140523C00068500 C 05/23/14 68.5 0.10 0.30
CBS 140523C00069000 C 05/23/14 69.0 0.05 0.30
CBS 140523C00069500 C 05/23/14 69.5 0.05 0.25
CBS 140523C00070000 C 05/23/14 70.0 0.05 0.25
CBS 140523C00070500 C 05/23/14 70.5 0.05 0.25
CBS 140523C00071000 C 05/23/14 71.0 0.05 0.20
CBS 140523P00053000 P 05/23/14 53.0 0.50 0.70
CBS 140523P00053500 P 05/23/14 53.5 0.60 0.75
CBS 140523P00054000 P 05/23/14 54.0 0.65 0.85
CBS 140523P00054500 P 05/23/14 54.5 0.80 1.00
CBS 140523P00055000 P 05/23/14 55.0 0.95 1.10
CBS 140523P00055500 P 05/23/14 55.5 1.05 1.30
CBS 140523P00056000 P 05/23/14 56.0 1.20 1.45
CBS 140523P00056500 P 05/23/14 56.5 1.35 1.65
CBS 140523P00057000 P 05/23/14 57.0 1.55 1.85
CBS 140523P00057500 P 05/23/14 57.5 1.80 2.05
CBS 140523P00058000 P 05/23/14 58.0 1.95 2.30
CBS 140523P00058500 P 05/23/14 58.5 2.25 2.55
CBS 140523P00059000 P 05/23/14 59.0 2.55 2.85
CBS 140523P00059500 P 05/23/14 59.5 2.90 3.10
CBS 140523P00060000 P 05/23/14 60.0 3.20 3.50
CBS 140523P00060500 P 05/23/14 60.5 3.50 3.80
CBS 140523P00061000 P 05/23/14 61.0 3.80 4.10
CBS 140523P00061500 P 05/23/14 61.5 4.20 4.50
CBS 140523P00062000 P 05/23/14 62.0 4.60 4.90
CBS 140523P00062500 P 05/23/14 62.5 4.90 5.30
CBS 140523P00063000 P 05/23/14 63.0 5.30 5.70
CBS 140523P00063500 P 05/23/14 63.5 5.70 6.10
CBS 140523P00064000 P 05/23/14 64.0 6.20 6.50
CBS 140523P00064500 P 05/23/14 64.5 6.60 6.90
CBS 140523P00065000 P 05/23/14 65.0 7.00 7.40
CBS 140523P00065500 P 05/23/14 65.5 7.50 7.80
CBS 140523P00066000 P 05/23/14 66.0 7.90 8.30
CBS 140523P00066500 P 05/23/14 66.5 8.40 8.70
CBS 140523P00067000 P 05/23/14 67.0 8.90 9.20
CBS 140523P00067500 P 05/23/14 67.5 9.30 9.70
CBS 140523P00068000 P 05/23/14 68.0 9.80 10.10
CBS 140523P00068500 P 05/23/14 68.5 10.20 10.60
CBS 140523P00069000 P 05/23/14 69.0 10.70 11.10
CBS 140523P00069500 P 05/23/14 69.5 11.20 11.60
CBS 140523P00070000 P 05/23/14 70.0 11.70 12.00
CBS 140523P00070500 P 05/23/14 70.5 12.20 12.50
CBS 140523P00071000 P 05/23/14 71.0 12.70 13.00
CBS 140530C00053000 C 05/30/14 53.0 5.80 6.20
CBS 140530C00053500 C 05/30/14 53.5 5.40 5.80
CBS 140530C00054000 C 05/30/14 54.0 5.00 5.40
CBS 140530C00054500 C 05/30/14 54.5 4.60 5.00
CBS 140530C00055000 C 05/30/14 55.0 4.30 4.60
CBS 140530C00055500 C 05/30/14 55.5 3.90 4.30
CBS 140530C00056000 C 05/30/14 56.0 3.60 4.00
CBS 140530C00056500 C 05/30/14 56.5 3.30 3.60
CBS 140530C00057000 C 05/30/14 57.0 3.00 3.30
CBS 140530C00057500 C 05/30/14 57.5 2.75 3.00
CBS 140530C00058000 C 05/30/14 58.0 2.45 2.75
CBS 140530C00058500 C 05/30/14 58.5 2.20 2.45
CBS 140530C00059000 C 05/30/14 59.0 2.00 2.25
CBS 140530C00059500 C 05/30/14 59.5 1.80 2.05
CBS 140530C00060000 C 05/30/14 60.0 1.60 1.80
CBS 140530C00060500 C 05/30/14 60.5 1.45 1.70
CBS 140530C00061000 C 05/30/14 61.0 1.25 1.60
CBS 140530C00061500 C 05/30/14 61.5 1.10 1.45
CBS 140530C00062000 C 05/30/14 62.0 1.00 1.25
CBS 140530C00062500 C 05/30/14 62.5 0.85 1.15
CBS 140530C00063000 C 05/30/14 63.0 0.75 1.00
CBS 140530C00063500 C 05/30/14 63.5 0.65 0.90
CBS 140530C00064000 C 05/30/14 64.0 0.55 0.80
CBS 140530C00064500 C 05/30/14 64.5 0.50 0.70
CBS 140530C00065000 C 05/30/14 65.0 0.45 0.60
CBS 140530C00065500 C 05/30/14 65.5 0.40 0.55
CBS 140530C00066000 C 05/30/14 66.0 0.30 0.50
CBS 140530C00066500 C 05/30/14 66.5 0.25 0.45
CBS 140530C00067000 C 05/30/14 67.0 0.20 0.40
CBS 140530C00067500 C 05/30/14 67.5 0.20 0.35
CBS 140530C00068000 C 05/30/14 68.0 0.15 0.35
CBS 140530C00068500 C 05/30/14 68.5 0.10 0.35
CBS 140530C00069000 C 05/30/14 69.0 0.10 0.30
CBS 140530C00069500 C 05/30/14 69.5 0.05 0.30
CBS 140530C00070000 C 05/30/14 70.0 0.05 0.25
CBS 140530C00071000 C 05/30/14 71.0 0.00 0.25
CBS 140530P00053000 P 05/30/14 53.0 0.60 0.80
CBS 140530P00053500 P 05/30/14 53.5 0.65 0.90
CBS 140530P00054000 P 05/30/14 54.0 0.80 1.00
CBS 140530P00054500 P 05/30/14 54.5 1.00 1.05
CBS 140530P00055000 P 05/30/14 55.0 1.00 1.20
CBS 140530P00055500 P 05/30/14 55.5 1.20 1.40
CBS 140530P00056000 P 05/30/14 56.0 1.25 1.60
CBS 140530P00056500 P 05/30/14 56.5 1.55 1.80
CBS 140530P00057000 P 05/30/14 57.0 1.80 1.95
CBS 140530P00057500 P 05/30/14 57.5 1.80 2.20
CBS 140530P00058000 P 05/30/14 58.0 2.05 2.45
CBS 140530P00058500 P 05/30/14 58.5 2.30 2.70
CBS 140530P00059000 P 05/30/14 59.0 2.75 2.95
CBS 140530P00059500 P 05/30/14 59.5 3.00 3.30
CBS 140530P00060000 P 05/30/14 60.0 3.30 3.60
CBS 140530P00060500 P 05/30/14 60.5 3.60 3.90
CBS 140530P00061000 P 05/30/14 61.0 3.90 4.30
CBS 140530P00061500 P 05/30/14 61.5 4.30 4.60
CBS 140530P00062000 P 05/30/14 62.0 4.70 5.00
CBS 140530P00062500 P 05/30/14 62.5 5.00 5.40
CBS 140530P00063000 P 05/30/14 63.0 5.40 5.80
CBS 140530P00063500 P 05/30/14 63.5 5.80 6.20
CBS 140530P00064000 P 05/30/14 64.0 6.20 6.60
CBS 140530P00064500 P 05/30/14 64.5 6.60 7.00
CBS 140530P00065000 P 05/30/14 65.0 7.10 7.40
CBS 140530P00065500 P 05/30/14 65.5 7.50 7.90
CBS 140530P00066000 P 05/30/14 66.0 8.00 8.30
CBS 140530P00066500 P 05/30/14 66.5 8.40 8.80
CBS 140530P00067000 P 05/30/14 67.0 8.90 9.20
CBS 140530P00067500 P 05/30/14 67.5 9.30 9.70
CBS 140530P00068000 P 05/30/14 68.0 9.80 10.30
CBS 140530P00068500 P 05/30/14 68.5 10.30 10.80
CBS 140530P00069000 P 05/30/14 69.0 10.70 11.20
CBS 140530P00069500 P 05/30/14 69.5 11.20 11.70
CBS 140530P00070000 P 05/30/14 70.0 11.60 12.20
CBS 140530P00071000 P 05/30/14 71.0 12.60 13.30
CBS 140606C00051500 C 06/06/14 51.5 7.10 7.60
CBS 140606C00052000 C 06/06/14 52.0 6.70 7.20
CBS 140606C00052500 C 06/06/14 52.5 6.30 6.70
CBS 140606C00053000 C 06/06/14 53.0 5.90 6.30
CBS 140606C00053500 C 06/06/14 53.5 5.50 5.90
CBS 140606C00054000 C 06/06/14 54.0 5.10 5.40
CBS 140606C00054500 C 06/06/14 54.5 4.70 5.10
CBS 140606C00055000 C 06/06/14 55.0 4.40 4.80
CBS 140606C00055500 C 06/06/14 55.5 4.10 4.50
CBS 140606C00056000 C 06/06/14 56.0 3.70 4.10
CBS 140606C00056500 C 06/06/14 56.5 3.40 3.80
CBS 140606C00057000 C 06/06/14 57.0 3.10 3.50
CBS 140606C00057500 C 06/06/14 57.5 2.90 3.30
CBS 140606C00058000 C 06/06/14 58.0 2.65 2.90
CBS 140606C00058500 C 06/06/14 58.5 2.40 2.80
CBS 140606C00059000 C 06/06/14 59.0 2.20 2.45
CBS 140606C00059500 C 06/06/14 59.5 2.00 2.20
CBS 140606C00060000 C 06/06/14 60.0 1.80 2.00
CBS 140606C00060500 C 06/06/14 60.5 1.60 1.85
CBS 140606C00061000 C 06/06/14 61.0 1.45 1.70
CBS 140606C00061500 C 06/06/14 61.5 1.30 1.55
CBS 140606C00062000 C 06/06/14 62.0 1.15 1.40
CBS 140606C00062500 C 06/06/14 62.5 1.00 1.30
CBS 140606C00063000 C 06/06/14 63.0 0.90 1.15
CBS 140606C00063500 C 06/06/14 63.5 0.75 1.05
CBS 140606C00064000 C 06/06/14 64.0 0.65 0.95
CBS 140606C00064500 C 06/06/14 64.5 0.60 0.85
CBS 140606C00065000 C 06/06/14 65.0 0.60 0.70
CBS 140606C00065500 C 06/06/14 65.5 0.45 0.70
CBS 140606C00066000 C 06/06/14 66.0 0.35 0.65
CBS 140606C00066500 C 06/06/14 66.5 0.30 0.55
CBS 140606C00067000 C 06/06/14 67.0 0.25 0.50
CBS 140606C00067500 C 06/06/14 67.5 0.20 0.50
CBS 140606C00068000 C 06/06/14 68.0 0.15 0.45
CBS 140606C00069000 C 06/06/14 69.0 0.00 0.40
CBS 140606P00051500 P 06/06/14 51.5 0.40 0.70
CBS 140606P00052000 P 06/06/14 52.0 0.50 0.80
CBS 140606P00052500 P 06/06/14 52.5 0.55 0.85
CBS 140606P00053000 P 06/06/14 53.0 0.65 0.95
CBS 140606P00053500 P 06/06/14 53.5 0.75 1.05
CBS 140606P00054000 P 06/06/14 54.0 0.90 1.15
CBS 140606P00054500 P 06/06/14 54.5 1.00 1.30
CBS 140606P00055000 P 06/06/14 55.0 1.15 1.45
CBS 140606P00055500 P 06/06/14 55.5 1.30 1.60
CBS 140606P00056000 P 06/06/14 56.0 1.50 1.75
CBS 140606P00056500 P 06/06/14 56.5 1.70 1.95
CBS 140606P00057000 P 06/06/14 57.0 1.95 2.15
CBS 140606P00057500 P 06/06/14 57.5 2.10 2.40
CBS 140606P00058000 P 06/06/14 58.0 2.40 2.65
CBS 140606P00058500 P 06/06/14 58.5 2.55 2.90
CBS 140606P00059000 P 06/06/14 59.0 2.95 3.20
CBS 140606P00059500 P 06/06/14 59.5 3.30 3.50
CBS 140606P00060000 P 06/06/14 60.0 3.60 3.80
CBS 140606P00060500 P 06/06/14 60.5 3.90 4.10
CBS 140606P00061000 P 06/06/14 61.0 4.20 4.50
CBS 140606P00061500 P 06/06/14 61.5 4.50 4.80
CBS 140606P00062000 P 06/06/14 62.0 4.90 5.20
CBS 140606P00062500 P 06/06/14 62.5 5.30 5.60
CBS 140606P00063000 P 06/06/14 63.0 5.60 5.90
CBS 140606P00063500 P 06/06/14 63.5 6.00 6.40
CBS 140606P00064000 P 06/06/14 64.0 6.40 6.80
CBS 140606P00064500 P 06/06/14 64.5 6.80 7.20
CBS 140606P00065000 P 06/06/14 65.0 7.30 7.60
CBS 140606P00065500 P 06/06/14 65.5 7.70 8.00
CBS 140606P00066000 P 06/06/14 66.0 8.10 8.50
CBS 140606P00066500 P 06/06/14 66.5 8.60 8.90
CBS 140606P00067000 P 06/06/14 67.0 9.00 9.40
CBS 140606P00067500 P 06/06/14 67.5 9.50 9.80
CBS 140606P00068000 P 06/06/14 68.0 9.90 10.30
CBS 140606P00069000 P 06/06/14 69.0 10.80 11.30
CBS 140621C00030000 C 06/21/14 30.0 27.00 28.60
CBS 140621C00035000 C 06/21/14 35.0 23.00 23.50
CBS 140621C00040000 C 06/21/14 40.0 17.90 18.50
CBS 140621C00045000 C 06/21/14 45.0 13.20 13.60
CBS 140621C00050000 C 06/21/14 50.0 8.50 8.90
CBS 140621C00052500 C 06/21/14 52.5 6.40 6.80
CBS 140621C00055000 C 06/21/14 55.0 4.60 4.90
CBS 140621C00057500 C 06/21/14 57.5 3.10 3.40
CBS 140621C00060000 C 06/21/14 60.0 2.05 2.10
CBS 140621C00062500 C 06/21/14 62.5 1.20 1.30
CBS 140621C00065000 C 06/21/14 65.0 0.70 0.80
CBS 140621C00067500 C 06/21/14 67.5 0.35 0.50
CBS 140621C00070000 C 06/21/14 70.0 0.15 0.30
CBS 140621C00075000 C 06/21/14 75.0 0.00 0.20
CBS 140621C00080000 C 06/21/14 80.0 0.00 0.10
CBS 140621C00085000 C 06/21/14 85.0 0.00 0.05
CBS 140621C00090000 C 06/21/14 90.0 0.00 0.05
CBS 140621P00030000 P 06/21/14 30.0 0.00 0.05
CBS 140621P00035000 P 06/21/14 35.0 0.00 0.10
CBS 140621P00040000 P 06/21/14 40.0 0.00 0.05
CBS 140621P00045000 P 06/21/14 45.0 0.10 0.25
CBS 140621P00050000 P 06/21/14 50.0 0.45 0.55
CBS 140621P00052500 P 06/21/14 52.5 0.75 1.00
CBS 140621P00055000 P 06/21/14 55.0 1.55 1.70
CBS 140621P00057500 P 06/21/14 57.5 2.45 2.65
CBS 140621P00060000 P 06/21/14 60.0 3.80 4.00
CBS 140621P00062500 P 06/21/14 62.5 5.50 5.70
CBS 140621P00065000 P 06/21/14 65.0 7.50 7.70
CBS 140621P00067500 P 06/21/14 67.5 9.60 9.90
CBS 140621P00070000 P 06/21/14 70.0 11.90 12.20
CBS 140621P00075000 P 06/21/14 75.0 16.70 17.10
CBS 140621P00080000 P 06/21/14 80.0 21.60 22.10
CBS 140621P00085000 P 06/21/14 85.0 26.70 27.00
CBS 140621P00090000 P 06/21/14 90.0 31.70 32.00
CBS 140920C00035000 C 09/20/14 35.0 22.90 23.60
CBS 140920C00040000 C 09/20/14 40.0 17.80 18.70
CBS 140920C00045000 C 09/20/14 45.0 13.50 14.10
CBS 140920C00050000 C 09/20/14 50.0 9.30 9.80
CBS 140920C00052500 C 09/20/14 52.5 7.50 8.00
CBS 140920C00055000 C 09/20/14 55.0 5.80 6.10
CBS 140920C00057500 C 09/20/14 57.5 4.50 4.70
CBS 140920C00060000 C 09/20/14 60.0 3.20 3.50
CBS 140920C00062500 C 09/20/14 62.5 2.30 2.65
CBS 140920C00065000 C 09/20/14 65.0 1.65 1.75
CBS 140920C00067500 C 09/20/14 67.5 1.10 1.30
CBS 140920C00070000 C 09/20/14 70.0 0.70 0.85
CBS 140920C00075000 C 09/20/14 75.0 0.30 0.45
CBS 140920C00080000 C 09/20/14 80.0 0.10 0.25
CBS 140920C00085000 C 09/20/14 85.0 0.00 0.20
CBS 140920C00090000 C 09/20/14 90.0 0.00 0.10
CBS 140920P00035000 P 09/20/14 35.0 0.05 0.25
CBS 140920P00040000 P 09/20/14 40.0 0.20 0.30
CBS 140920P00045000 P 09/20/14 45.0 0.55 0.70
CBS 140920P00050000 P 09/20/14 50.0 1.35 1.45
CBS 140920P00052500 P 09/20/14 52.5 1.85 2.10
CBS 140920P00055000 P 09/20/14 55.0 2.60 2.95
CBS 140920P00057500 P 09/20/14 57.5 3.80 4.10
CBS 140920P00060000 P 09/20/14 60.0 4.80 5.40
CBS 140920P00062500 P 09/20/14 62.5 6.70 7.00
CBS 140920P00065000 P 09/20/14 65.0 8.50 8.80
CBS 140920P00067500 P 09/20/14 67.5 10.40 10.80
CBS 140920P00070000 P 09/20/14 70.0 12.50 12.90
CBS 140920P00075000 P 09/20/14 75.0 17.00 17.50
CBS 140920P00080000 P 09/20/14 80.0 21.80 22.70
CBS 140920P00085000 P 09/20/14 85.0 26.70 27.60
CBS 140920P00090000 P 09/20/14 90.0 31.70 32.20
CBS 141220C00040000 C 12/20/14 40.0 18.20 18.90
CBS 141220C00042500 C 12/20/14 42.5 15.90 16.60
CBS 141220C00045000 C 12/20/14 45.0 13.80 14.70
CBS 141220C00047500 C 12/20/14 47.5 11.90 12.70
CBS 141220C00050000 C 12/20/14 50.0 10.00 10.80
CBS 141220C00052500 C 12/20/14 52.5 8.20 9.00
CBS 141220C00055000 C 12/20/14 55.0 6.70 7.40
CBS 141220C00057500 C 12/20/14 57.5 5.30 6.00
CBS 141220C00060000 C 12/20/14 60.0 4.20 4.70
CBS 141220C00062500 C 12/20/14 62.5 3.20 3.70
CBS 141220C00065000 C 12/20/14 65.0 2.45 2.70
CBS 141220C00067500 C 12/20/14 67.5 1.80 2.15
CBS 141220C00070000 C 12/20/14 70.0 1.35 1.60
CBS 141220C00075000 C 12/20/14 75.0 0.70 0.90
CBS 141220C00080000 C 12/20/14 80.0 0.35 0.55
CBS 141220P00040000 P 12/20/14 40.0 0.55 0.70
CBS 141220P00042500 P 12/20/14 42.5 0.80 1.00
CBS 141220P00045000 P 12/20/14 45.0 1.10 1.35
CBS 141220P00047500 P 12/20/14 47.5 1.60 1.90
CBS 141220P00050000 P 12/20/14 50.0 2.25 2.50
CBS 141220P00052500 P 12/20/14 52.5 2.90 3.30
CBS 141220P00055000 P 12/20/14 55.0 3.80 4.30
CBS 141220P00057500 P 12/20/14 57.5 4.90 5.40
CBS 141220P00060000 P 12/20/14 60.0 6.20 6.80
CBS 141220P00062500 P 12/20/14 62.5 7.70 8.40
CBS 141220P00065000 P 12/20/14 65.0 9.80 10.10
CBS 141220P00067500 P 12/20/14 67.5 11.40 12.10
CBS 141220P00070000 P 12/20/14 70.0 13.40 14.10
CBS 141220P00075000 P 12/20/14 75.0 17.80 18.40
CBS 141220P00080000 P 12/20/14 80.0 22.30 23.40
CBS 150117C00020000 C 01/17/15 20.0 37.50 38.70
CBS 150117C00023000 C 01/17/15 23.0 34.60 35.70
CBS 150117C00025000 C 01/17/15 25.0 32.70 33.70
CBS 150117C00028000 C 01/17/15 28.0 30.00 30.60
CBS 150117C00030000 C 01/17/15 30.0 27.80 28.60
CBS 150117C00032000 C 01/17/15 32.0 25.80 26.60
CBS 150117C00035000 C 01/17/15 35.0 23.10 23.60
CBS 150117C00037000 C 01/17/15 37.0 20.90 21.70
CBS 150117C00040000 C 01/17/15 40.0 18.40 19.00
CBS 150117C00042000 C 01/17/15 42.0 16.50 17.20
CBS 150117C00045000 C 01/17/15 45.0 14.00 14.90
CBS 150117C00047000 C 01/17/15 47.0 12.40 13.20
CBS 150117C00050000 C 01/17/15 50.0 10.10 11.00
CBS 150117C00052500 C 01/17/15 52.5 8.50 9.20
CBS 150117C00055000 C 01/17/15 55.0 7.00 7.40
CBS 150117C00057500 C 01/17/15 57.5 5.60 6.20
CBS 150117C00060000 C 01/17/15 60.0 4.40 5.00
CBS 150117C00062500 C 01/17/15 62.5 3.40 4.00
CBS 150117C00065000 C 01/17/15 65.0 2.65 3.10
CBS 150117C00067500 C 01/17/15 67.5 2.00 2.45
CBS 150117C00070000 C 01/17/15 70.0 1.60 1.80
CBS 150117C00075000 C 01/17/15 75.0 0.90 1.10
CBS 150117C00080000 C 01/17/15 80.0 0.50 0.80
CBS 150117C00085000 C 01/17/15 85.0 0.20 0.40
CBS 150117C00090000 C 01/17/15 90.0 0.05 0.30
CBS 150117C00095000 C 01/17/15 95.0 0.00 0.25
CBS 150117P00020000 P 01/17/15 20.0 0.00 0.10
CBS 150117P00023000 P 01/17/15 23.0 0.00 0.15
CBS 150117P00025000 P 01/17/15 25.0 0.05 0.20
CBS 150117P00028000 P 01/17/15 28.0 0.05 0.25
CBS 150117P00030000 P 01/17/15 30.0 0.10 0.25
CBS 150117P00032000 P 01/17/15 32.0 0.15 0.35
CBS 150117P00035000 P 01/17/15 35.0 0.30 0.45
CBS 150117P00037000 P 01/17/15 37.0 0.40 0.60
CBS 150117P00040000 P 01/17/15 40.0 0.65 0.85
CBS 150117P00042000 P 01/17/15 42.0 0.90 1.10
CBS 150117P00045000 P 01/17/15 45.0 1.35 1.60
CBS 150117P00047000 P 01/17/15 47.0 1.70 2.00
CBS 150117P00050000 P 01/17/15 50.0 2.45 2.75
CBS 150117P00052500 P 01/17/15 52.5 3.20 3.60
CBS 150117P00055000 P 01/17/15 55.0 4.10 4.60
CBS 150117P00057500 P 01/17/15 57.5 5.50 5.70
CBS 150117P00060000 P 01/17/15 60.0 6.50 7.20
CBS 150117P00062500 P 01/17/15 62.5 8.00 8.70
CBS 150117P00065000 P 01/17/15 65.0 9.80 10.50
CBS 150117P00067500 P 01/17/15 67.5 11.60 12.30
CBS 150117P00070000 P 01/17/15 70.0 13.70 14.60
CBS 150117P00075000 P 01/17/15 75.0 17.90 18.90
CBS 150117P00080000 P 01/17/15 80.0 22.60 23.30
CBS 150117P00085000 P 01/17/15 85.0 27.30 28.40
CBS 150117P00090000 P 01/17/15 90.0 32.10 33.20
CBS 150117P00095000 P 01/17/15 95.0 37.00 38.20
CBS 160115C00030000 C 01/15/16 30.0 28.30 29.20
CBS 160115C00035000 C 01/15/16 35.0 23.70 24.90
CBS 160115C00040000 C 01/15/16 40.0 19.60 20.40
CBS 160115C00045000 C 01/15/16 45.0 15.70 16.80
CBS 160115C00050000 C 01/15/16 50.0 12.40 13.60
CBS 160115C00052500 C 01/15/16 52.5 10.90 12.10
CBS 160115C00055000 C 01/15/16 55.0 10.00 10.70
CBS 160115C00057500 C 01/15/16 57.5 8.60 9.50
CBS 160115C00060000 C 01/15/16 60.0 7.50 8.30
CBS 160115C00062500 C 01/15/16 62.5 6.50 7.30
CBS 160115C00065000 C 01/15/16 65.0 5.60 6.10
CBS 160115C00067500 C 01/15/16 67.5 4.80 5.50
CBS 160115C00070000 C 01/15/16 70.0 4.10 4.80
CBS 160115C00075000 C 01/15/16 75.0 3.00 3.60
CBS 160115C00080000 C 01/15/16 80.0 2.05 2.70
CBS 160115C00085000 C 01/15/16 85.0 1.50 1.95
CBS 160115C00090000 C 01/15/16 90.0 1.00 1.35
CBS 160115C00095000 C 01/15/16 95.0 0.60 1.10
CBS 160115C00100000 C 01/15/16 100.0 0.35 0.80
CBS 160115P00030000 P 01/15/16 30.0 0.60 1.00
CBS 160115P00035000 P 01/15/16 35.0 1.20 1.60
CBS 160115P00040000 P 01/15/16 40.0 2.10 2.55
CBS 160115P00045000 P 01/15/16 45.0 3.40 4.00
CBS 160115P00050000 P 01/15/16 50.0 5.10 5.50
CBS 160115P00052500 P 01/15/16 52.5 6.10 6.80
CBS 160115P00055000 P 01/15/16 55.0 7.20 7.80
CBS 160115P00057500 P 01/15/16 57.5 8.50 9.10
CBS 160115P00060000 P 01/15/16 60.0 9.80 10.40
CBS 160115P00062500 P 01/15/16 62.5 11.20 12.10
CBS 160115P00065000 P 01/15/16 65.0 12.90 13.80
CBS 160115P00067500 P 01/15/16 67.5 14.40 15.40
CBS 160115P00070000 P 01/15/16 70.0 16.20 17.10
CBS 160115P00075000 P 01/15/16 75.0 19.90 21.40
CBS 160115P00080000 P 01/15/16 80.0 23.90 25.20
CBS 160115P00085000 P 01/15/16 85.0 28.30 29.80
CBS 160115P00090000 P 01/15/16 90.0 32.80 34.00
CBS 160115P00095000 P 01/15/16 95.0 37.40 38.60
CBS 160115P00100000 P 01/15/16 100.0 42.20 43.30

OPRA data is delayed 15 minutes.