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 (2014-11-07)Premium Content

Cbs Corp (CBS)
As of Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBS 141128C00035000 C 11/28/14 35.0 17.50 20.50
CBS 141128C00036000 C 11/28/14 36.0 16.60 20.60
CBS 141128C00037000 C 11/28/14 37.0 15.50 19.60
CBS 141128C00037500 C 11/28/14 37.5 15.10 19.10
CBS 141128C00038000 C 11/28/14 38.0 14.70 18.60
CBS 141128C00039000 C 11/28/14 39.0 13.60 17.60
CBS 141128C00040000 C 11/28/14 40.0 12.60 16.60
CBS 141128C00041000 C 11/28/14 41.0 11.60 15.60
CBS 141128C00042000 C 11/28/14 42.0 10.50 14.60
CBS 141128C00042500 C 11/28/14 42.5 10.10 14.10
CBS 141128C00043000 C 11/28/14 43.0 9.70 13.60
CBS 141128C00044000 C 11/28/14 44.0 8.70 12.60
CBS 141128C00045000 C 11/28/14 45.0 7.60 11.60
CBS 141128C00045500 C 11/28/14 45.5 7.60 10.80
CBS 141128C00046000 C 11/28/14 46.0 6.60 10.60
CBS 141128C00046500 C 11/28/14 46.5 6.10 10.10
CBS 141128C00047000 C 11/28/14 47.0 6.20 8.30
CBS 141128C00047500 C 11/28/14 47.5 5.70 9.10
CBS 141128C00048000 C 11/28/14 48.0 5.20 8.60
CBS 141128C00048500 C 11/28/14 48.5 4.70 6.90
CBS 141128C00049000 C 11/28/14 49.0 4.20 7.00
CBS 141128C00049500 C 11/28/14 49.5 3.90 6.50
CBS 141128C00050000 C 11/28/14 50.0 3.60 5.40
CBS 141128C00050500 C 11/28/14 50.5 2.90 4.70
CBS 141128C00051000 C 11/28/14 51.0 2.45 4.20
CBS 141128C00051500 C 11/28/14 51.5 1.95 3.90
CBS 141128C00052000 C 11/28/14 52.0 1.50 3.40
CBS 141128C00052500 C 11/28/14 52.5 2.00 2.70
CBS 141128C00053000 C 11/28/14 53.0 1.05 2.30
CBS 141128C00053500 C 11/28/14 53.5 0.95 1.70
CBS 141128C00054000 C 11/28/14 54.0 0.70 1.25
CBS 141128C00054500 C 11/28/14 54.5 0.45 0.75
CBS 141128C00055000 C 11/28/14 55.0 0.20 0.45
CBS 141128C00055500 C 11/28/14 55.5 0.10 0.30
CBS 141128C00056000 C 11/28/14 56.0 0.00 0.20
CBS 141128C00056500 C 11/28/14 56.5 0.00 0.15
CBS 141128C00057000 C 11/28/14 57.0 0.00 0.15
CBS 141128C00057500 C 11/28/14 57.5 0.00 0.15
CBS 141128C00058000 C 11/28/14 58.0 0.00 0.15
CBS 141128C00058500 C 11/28/14 58.5 0.00 0.20
CBS 141128C00059000 C 11/28/14 59.0 0.00 0.20
CBS 141128C00059500 C 11/28/14 59.5 0.00 0.25
CBS 141128C00060000 C 11/28/14 60.0 0.00 0.20
CBS 141128C00060500 C 11/28/14 60.5 0.00 0.50
CBS 141128C00061000 C 11/28/14 61.0 0.00 0.40
CBS 141128C00061500 C 11/28/14 61.5 0.00 0.40
CBS 141128C00062000 C 11/28/14 62.0 0.00 0.50
CBS 141128C00062500 C 11/28/14 62.5 0.00 0.25
CBS 141128C00063000 C 11/28/14 63.0 0.00 0.20
CBS 141128C00064000 C 11/28/14 64.0 0.00 0.20
CBS 141128C00065000 C 11/28/14 65.0 0.00 0.15
CBS 141128C00066000 C 11/28/14 66.0 0.00 0.15
CBS 141128C00067000 C 11/28/14 67.0 0.00 0.15
CBS 141128C00068000 C 11/28/14 68.0 0.00 0.20
CBS 141128C00069000 C 11/28/14 69.0 0.00 0.20
CBS 141128C00070000 C 11/28/14 70.0 0.00 0.15
CBS 141128C00071000 C 11/28/14 71.0 0.00 0.20
CBS 141128C00072000 C 11/28/14 72.0 0.00 0.20
CBS 141128C00073000 C 11/28/14 73.0 0.00 0.25
CBS 141128C00074000 C 11/28/14 74.0 0.00 0.25
CBS 141128C00075000 C 11/28/14 75.0 0.00 0.45
CBS 141128C00076000 C 11/28/14 76.0 0.00 0.20
CBS 141128C00077000 C 11/28/14 77.0 0.00 0.15
CBS 141128C00078000 C 11/28/14 78.0 0.00 0.15
CBS 141128C00079000 C 11/28/14 79.0 0.00 0.15
CBS 141128C00080000 C 11/28/14 80.0 0.00 0.50
CBS 141128P00035000 P 11/28/14 35.0 0.00 0.15
CBS 141128P00036000 P 11/28/14 36.0 0.00 0.15
CBS 141128P00037000 P 11/28/14 37.0 0.00 0.15
CBS 141128P00037500 P 11/28/14 37.5 0.00 0.15
CBS 141128P00038000 P 11/28/14 38.0 0.00 0.15
CBS 141128P00039000 P 11/28/14 39.0 0.00 0.15
CBS 141128P00040000 P 11/28/14 40.0 0.00 0.15
CBS 141128P00041000 P 11/28/14 41.0 0.00 0.15
CBS 141128P00042000 P 11/28/14 42.0 0.00 0.15
CBS 141128P00042500 P 11/28/14 42.5 0.00 0.15
CBS 141128P00043000 P 11/28/14 43.0 0.00 0.15
CBS 141128P00044000 P 11/28/14 44.0 0.00 0.15
CBS 141128P00045000 P 11/28/14 45.0 0.00 0.15
CBS 141128P00045500 P 11/28/14 45.5 0.00 0.35
CBS 141128P00046000 P 11/28/14 46.0 0.00 0.45
CBS 141128P00046500 P 11/28/14 46.5 0.00 0.15
CBS 141128P00047000 P 11/28/14 47.0 0.00 0.25
CBS 141128P00047500 P 11/28/14 47.5 0.00 0.30
CBS 141128P00048000 P 11/28/14 48.0 0.00 0.30
CBS 141128P00048500 P 11/28/14 48.5 0.00 0.15
CBS 141128P00049000 P 11/28/14 49.0 0.00 0.15
CBS 141128P00049500 P 11/28/14 49.5 0.00 0.15
CBS 141128P00050000 P 11/28/14 50.0 0.00 0.15
CBS 141128P00050500 P 11/28/14 50.5 0.00 0.15
CBS 141128P00051000 P 11/28/14 51.0 0.00 0.15
CBS 141128P00051500 P 11/28/14 51.5 0.00 0.15
CBS 141128P00052000 P 11/28/14 52.0 0.00 0.25
CBS 141128P00052500 P 11/28/14 52.5 0.00 0.25
CBS 141128P00053000 P 11/28/14 53.0 0.00 0.15
CBS 141128P00053500 P 11/28/14 53.5 0.00 0.15
CBS 141128P00054000 P 11/28/14 54.0 0.05 0.25
CBS 141128P00054500 P 11/28/14 54.5 0.15 0.45
CBS 141128P00055000 P 11/28/14 55.0 0.40 0.75
CBS 141128P00055500 P 11/28/14 55.5 0.60 1.15
CBS 141128P00056000 P 11/28/14 56.0 0.90 1.65
CBS 141128P00056500 P 11/28/14 56.5 1.35 2.10
CBS 141128P00057000 P 11/28/14 57.0 1.80 2.70
CBS 141128P00057500 P 11/28/14 57.5 1.95 3.20
CBS 141128P00058000 P 11/28/14 58.0 2.75 3.80
CBS 141128P00058500 P 11/28/14 58.5 3.20 4.30
CBS 141128P00059000 P 11/28/14 59.0 3.70 4.80
CBS 141128P00059500 P 11/28/14 59.5 3.90 5.40
CBS 141128P00060000 P 11/28/14 60.0 4.50 5.90
CBS 141128P00060500 P 11/28/14 60.5 5.00 6.40
CBS 141128P00061000 P 11/28/14 61.0 5.50 6.90
CBS 141128P00061500 P 11/28/14 61.5 5.30 7.50
CBS 141128P00062000 P 11/28/14 62.0 6.20 8.30
CBS 141128P00062500 P 11/28/14 62.5 6.30 9.30
CBS 141128P00063000 P 11/28/14 63.0 7.30 9.70
CBS 141128P00064000 P 11/28/14 64.0 7.40 10.90
CBS 141128P00065000 P 11/28/14 65.0 8.40 12.40
CBS 141128P00066000 P 11/28/14 66.0 9.40 13.30
CBS 141128P00067000 P 11/28/14 67.0 10.40 14.30
CBS 141128P00068000 P 11/28/14 68.0 11.40 15.40
CBS 141128P00069000 P 11/28/14 69.0 12.40 16.00
CBS 141128P00070000 P 11/28/14 70.0 13.40 17.00
CBS 141128P00071000 P 11/28/14 71.0 14.40 18.10
CBS 141128P00072000 P 11/28/14 72.0 15.40 19.30
CBS 141128P00073000 P 11/28/14 73.0 16.40 20.30
CBS 141128P00074000 P 11/28/14 74.0 17.40 21.10
CBS 141128P00075000 P 11/28/14 75.0 18.40 22.50
CBS 141128P00076000 P 11/28/14 76.0 19.40 23.10
CBS 141128P00077000 P 11/28/14 77.0 20.40 24.30
CBS 141128P00078000 P 11/28/14 78.0 21.40 25.30
CBS 141128P00079000 P 11/28/14 79.0 22.40 26.40
CBS 141128P00080000 P 11/28/14 80.0 23.50 27.00
CBS 141205C00035000 C 12/05/14 35.0 17.50 20.30
CBS 141205C00037000 C 12/05/14 37.0 16.00 19.60
CBS 141205C00037500 C 12/05/14 37.5 15.20 19.10
CBS 141205C00038000 C 12/05/14 38.0 14.90 18.60
CBS 141205C00039000 C 12/05/14 39.0 14.00 17.30
CBS 141205C00040000 C 12/05/14 40.0 12.50 16.60
CBS 141205C00041000 C 12/05/14 41.0 11.60 15.60
CBS 141205C00042000 C 12/05/14 42.0 10.80 14.40
CBS 141205C00042500 C 12/05/14 42.5 10.20 14.10
CBS 141205C00043000 C 12/05/14 43.0 10.10 13.60
CBS 141205C00044000 C 12/05/14 44.0 9.10 12.40
CBS 141205C00045000 C 12/05/14 45.0 8.10 11.50
CBS 141205C00045500 C 12/05/14 45.5 7.90 9.90
CBS 141205C00046000 C 12/05/14 46.0 6.90 9.60
CBS 141205C00046500 C 12/05/14 46.5 6.80 9.80
CBS 141205C00047000 C 12/05/14 47.0 6.30 9.40
CBS 141205C00047500 C 12/05/14 47.5 5.10 8.80
CBS 141205C00048000 C 12/05/14 48.0 5.10 8.40
CBS 141205C00048500 C 12/05/14 48.5 4.20 7.70
CBS 141205C00049000 C 12/05/14 49.0 3.90 7.40
CBS 141205C00049500 C 12/05/14 49.5 3.30 6.00
CBS 141205C00050000 C 12/05/14 50.0 2.70 5.50
CBS 141205C00050500 C 12/05/14 50.5 2.75 6.10
CBS 141205C00051000 C 12/05/14 51.0 2.25 5.50
CBS 141205C00051500 C 12/05/14 51.5 2.20 5.10
CBS 141205C00052000 C 12/05/14 52.0 2.10 3.30
CBS 141205C00052500 C 12/05/14 52.5 2.20 2.80
CBS 141205C00053000 C 12/05/14 53.0 1.90 2.35
CBS 141205C00053500 C 12/05/14 53.5 1.55 1.95
CBS 141205C00054000 C 12/05/14 54.0 1.20 1.45
CBS 141205C00054500 C 12/05/14 54.5 0.90 1.15
CBS 141205C00055000 C 12/05/14 55.0 0.70 0.90
CBS 141205C00055500 C 12/05/14 55.5 0.50 0.70
CBS 141205C00056000 C 12/05/14 56.0 0.35 0.55
CBS 141205C00056500 C 12/05/14 56.5 0.25 0.40
CBS 141205C00057000 C 12/05/14 57.0 0.05 0.30
CBS 141205C00057500 C 12/05/14 57.5 0.05 0.25
CBS 141205C00058000 C 12/05/14 58.0 0.00 0.20
CBS 141205C00058500 C 12/05/14 58.5 0.00 0.15
CBS 141205C00059000 C 12/05/14 59.0 0.00 0.20
CBS 141205C00059500 C 12/05/14 59.5 0.00 0.15
CBS 141205C00060000 C 12/05/14 60.0 0.00 0.15
CBS 141205C00060500 C 12/05/14 60.5 0.00 0.50
CBS 141205C00061000 C 12/05/14 61.0 0.00 0.50
CBS 141205C00061500 C 12/05/14 61.5 0.00 0.50
CBS 141205C00062000 C 12/05/14 62.0 0.00 0.50
CBS 141205C00062500 C 12/05/14 62.5 0.00 0.30
CBS 141205C00063000 C 12/05/14 63.0 0.00 0.15
CBS 141205C00064000 C 12/05/14 64.0 0.00 0.15
CBS 141205C00065000 C 12/05/14 65.0 0.00 0.40
CBS 141205C00066000 C 12/05/14 66.0 0.00 0.15
CBS 141205C00067000 C 12/05/14 67.0 0.00 0.15
CBS 141205C00068000 C 12/05/14 68.0 0.00 0.15
CBS 141205C00069000 C 12/05/14 69.0 0.00 0.15
CBS 141205C00070000 C 12/05/14 70.0 0.00 0.15
CBS 141205C00071000 C 12/05/14 71.0 0.00 0.15
CBS 141205C00072000 C 12/05/14 72.0 0.00 0.20
CBS 141205C00073000 C 12/05/14 73.0 0.00 0.15
CBS 141205C00074000 C 12/05/14 74.0 0.00 0.15
CBS 141205C00075000 C 12/05/14 75.0 0.00 2.00
CBS 141205C00076000 C 12/05/14 76.0 0.00 0.20
CBS 141205C00077000 C 12/05/14 77.0 0.00 0.15
CBS 141205C00078000 C 12/05/14 78.0 0.00 0.20
CBS 141205C00079000 C 12/05/14 79.0 0.00 0.15
CBS 141205C00080000 C 12/05/14 80.0 0.00 0.50
CBS 141205P00035000 P 12/05/14 35.0 0.00 0.40
CBS 141205P00037000 P 12/05/14 37.0 0.00 0.15
CBS 141205P00037500 P 12/05/14 37.5 0.00 0.75
CBS 141205P00038000 P 12/05/14 38.0 0.00 0.15
CBS 141205P00039000 P 12/05/14 39.0 0.00 0.15
CBS 141205P00040000 P 12/05/14 40.0 0.00 0.40
CBS 141205P00041000 P 12/05/14 41.0 0.00 0.15
CBS 141205P00042000 P 12/05/14 42.0 0.00 0.15
CBS 141205P00042500 P 12/05/14 42.5 0.00 0.40
CBS 141205P00043000 P 12/05/14 43.0 0.00 0.15
CBS 141205P00044000 P 12/05/14 44.0 0.00 0.20
CBS 141205P00045000 P 12/05/14 45.0 0.00 0.45
CBS 141205P00045500 P 12/05/14 45.5 0.00 0.20
CBS 141205P00046000 P 12/05/14 46.0 0.00 0.45
CBS 141205P00046500 P 12/05/14 46.5 0.00 0.15
CBS 141205P00047000 P 12/05/14 47.0 0.00 0.15
CBS 141205P00047500 P 12/05/14 47.5 0.00 0.15
CBS 141205P00048000 P 12/05/14 48.0 0.00 0.20
CBS 141205P00048500 P 12/05/14 48.5 0.00 0.20
CBS 141205P00049000 P 12/05/14 49.0 0.00 0.20
CBS 141205P00049500 P 12/05/14 49.5 0.00 0.15
CBS 141205P00050000 P 12/05/14 50.0 0.00 0.35
CBS 141205P00050500 P 12/05/14 50.5 0.00 1.75
CBS 141205P00051000 P 12/05/14 51.0 0.05 0.35
CBS 141205P00051500 P 12/05/14 51.5 0.00 0.40
CBS 141205P00052000 P 12/05/14 52.0 0.10 0.40
CBS 141205P00052500 P 12/05/14 52.5 0.15 0.45
CBS 141205P00053000 P 12/05/14 53.0 0.20 0.45
CBS 141205P00053500 P 12/05/14 53.5 0.35 0.55
CBS 141205P00054000 P 12/05/14 54.0 0.55 0.70
CBS 141205P00054500 P 12/05/14 54.5 0.70 0.90
CBS 141205P00055000 P 12/05/14 55.0 0.95 1.20
CBS 141205P00055500 P 12/05/14 55.5 1.25 1.55
CBS 141205P00056000 P 12/05/14 56.0 1.60 2.30
CBS 141205P00056500 P 12/05/14 56.5 1.65 3.80
CBS 141205P00057000 P 12/05/14 57.0 1.20 3.90
CBS 141205P00057500 P 12/05/14 57.5 1.60 4.30
CBS 141205P00058000 P 12/05/14 58.0 2.00 5.10
CBS 141205P00058500 P 12/05/14 58.5 3.20 5.70
CBS 141205P00059000 P 12/05/14 59.0 3.00 4.80
CBS 141205P00059500 P 12/05/14 59.5 3.50 7.00
CBS 141205P00060000 P 12/05/14 60.0 4.30 5.90
CBS 141205P00060500 P 12/05/14 60.5 4.00 6.30
CBS 141205P00061000 P 12/05/14 61.0 5.00 8.40
CBS 141205P00061500 P 12/05/14 61.5 5.00 7.40
CBS 141205P00062000 P 12/05/14 62.0 5.90 9.40
CBS 141205P00062500 P 12/05/14 62.5 6.00 10.00
CBS 141205P00063000 P 12/05/14 63.0 7.70 9.80
CBS 141205P00064000 P 12/05/14 64.0 7.90 9.80
CBS 141205P00065000 P 12/05/14 65.0 8.40 12.40
CBS 141205P00066000 P 12/05/14 66.0 9.50 11.90
CBS 141205P00067000 P 12/05/14 67.0 10.50 12.90
CBS 141205P00068000 P 12/05/14 68.0 11.50 14.00
CBS 141205P00069000 P 12/05/14 69.0 12.50 15.00
CBS 141205P00070000 P 12/05/14 70.0 13.40 17.40
CBS 141205P00071000 P 12/05/14 71.0 14.50 17.10
CBS 141205P00072000 P 12/05/14 72.0 15.50 18.10
CBS 141205P00073000 P 12/05/14 73.0 16.60 20.00
CBS 141205P00074000 P 12/05/14 74.0 17.50 21.00
CBS 141205P00075000 P 12/05/14 75.0 18.40 22.00
CBS 141205P00076000 P 12/05/14 76.0 19.40 23.30
CBS 141205P00077000 P 12/05/14 77.0 20.40 24.30
CBS 141205P00078000 P 12/05/14 78.0 21.40 25.30
CBS 141205P00079000 P 12/05/14 79.0 22.40 26.40
CBS 141205P00080000 P 12/05/14 80.0 23.90 26.80
CBS 141212C00035000 C 12/12/14 35.0 17.50 20.50
CBS 141212C00040000 C 12/12/14 40.0 12.70 16.60
CBS 141212C00042000 C 12/12/14 42.0 11.00 14.60
CBS 141212C00043000 C 12/12/14 43.0 10.00 13.60
CBS 141212C00044000 C 12/12/14 44.0 9.10 12.40
CBS 141212C00045000 C 12/12/14 45.0 7.70 11.60
CBS 141212C00045500 C 12/12/14 45.5 7.90 9.90
CBS 141212C00046000 C 12/12/14 46.0 6.70 9.60
CBS 141212C00046500 C 12/12/14 46.5 6.10 9.10
CBS 141212C00047000 C 12/12/14 47.0 5.70 9.60
CBS 141212C00047500 C 12/12/14 47.5 5.10 9.10
CBS 141212C00048000 C 12/12/14 48.0 4.70 7.80
CBS 141212C00048500 C 12/12/14 48.5 4.10 8.10
CBS 141212C00049000 C 12/12/14 49.0 4.20 7.60
CBS 141212C00049500 C 12/12/14 49.5 3.50 5.80
CBS 141212C00050000 C 12/12/14 50.0 3.70 5.40
CBS 141212C00050500 C 12/12/14 50.5 2.65 6.20
CBS 141212C00051000 C 12/12/14 51.0 2.25 5.70
CBS 141212C00051500 C 12/12/14 51.5 2.40 5.20
CBS 141212C00052000 C 12/12/14 52.0 1.45 4.80
CBS 141212C00052500 C 12/12/14 52.5 2.35 2.85
CBS 141212C00053000 C 12/12/14 53.0 2.10 2.65
CBS 141212C00053500 C 12/12/14 53.5 1.80 2.25
CBS 141212C00054000 C 12/12/14 54.0 1.45 1.75
CBS 141212C00054500 C 12/12/14 54.5 1.20 1.45
CBS 141212C00055000 C 12/12/14 55.0 0.95 1.20
CBS 141212C00055500 C 12/12/14 55.5 0.75 1.00
CBS 141212C00056000 C 12/12/14 56.0 0.55 0.80
CBS 141212C00056500 C 12/12/14 56.5 0.45 0.65
CBS 141212C00057000 C 12/12/14 57.0 0.35 0.55
CBS 141212C00057500 C 12/12/14 57.5 0.25 0.40
CBS 141212C00058000 C 12/12/14 58.0 0.10 0.35
CBS 141212C00058500 C 12/12/14 58.5 0.05 0.25
CBS 141212C00059000 C 12/12/14 59.0 0.05 0.25
CBS 141212C00059500 C 12/12/14 59.5 0.05 0.20
CBS 141212C00060000 C 12/12/14 60.0 0.00 0.20
CBS 141212C00060500 C 12/12/14 60.5 0.00 0.20
CBS 141212C00061000 C 12/12/14 61.0 0.00 0.20
CBS 141212C00061500 C 12/12/14 61.5 0.00 0.15
CBS 141212C00062000 C 12/12/14 62.0 0.00 0.15
CBS 141212C00065000 C 12/12/14 65.0 0.00 0.35
CBS 141212C00070000 C 12/12/14 70.0 0.00 0.25
CBS 141212C00075000 C 12/12/14 75.0 0.00 4.70
CBS 141212C00080000 C 12/12/14 80.0 0.00 4.70
CBS 141212P00035000 P 12/12/14 35.0 0.00 0.50
CBS 141212P00040000 P 12/12/14 40.0 0.00 0.45
CBS 141212P00042000 P 12/12/14 42.0 0.00 0.20
CBS 141212P00043000 P 12/12/14 43.0 0.00 0.20
CBS 141212P00044000 P 12/12/14 44.0 0.00 0.15
CBS 141212P00045000 P 12/12/14 45.0 0.00 0.15
CBS 141212P00045500 P 12/12/14 45.5 0.00 0.20
CBS 141212P00046000 P 12/12/14 46.0 0.00 0.20
CBS 141212P00046500 P 12/12/14 46.5 0.05 0.10
CBS 141212P00047000 P 12/12/14 47.0 0.00 0.20
CBS 141212P00047500 P 12/12/14 47.5 0.00 0.25
CBS 141212P00048000 P 12/12/14 48.0 0.00 0.25
CBS 141212P00048500 P 12/12/14 48.5 0.05 0.30
CBS 141212P00049000 P 12/12/14 49.0 0.05 0.30
CBS 141212P00049500 P 12/12/14 49.5 0.10 0.30
CBS 141212P00050000 P 12/12/14 50.0 0.10 0.25
CBS 141212P00050500 P 12/12/14 50.5 0.15 0.35
CBS 141212P00051000 P 12/12/14 51.0 0.15 0.50
CBS 141212P00051500 P 12/12/14 51.5 0.25 0.60
CBS 141212P00052000 P 12/12/14 52.0 0.30 0.55
CBS 141212P00052500 P 12/12/14 52.5 0.40 0.60
CBS 141212P00053000 P 12/12/14 53.0 0.50 0.75
CBS 141212P00053500 P 12/12/14 53.5 0.70 0.90
CBS 141212P00054000 P 12/12/14 54.0 0.85 1.05
CBS 141212P00054500 P 12/12/14 54.5 1.10 1.30
CBS 141212P00055000 P 12/12/14 55.0 1.35 1.60
CBS 141212P00055500 P 12/12/14 55.5 1.65 1.90
CBS 141212P00056000 P 12/12/14 56.0 2.00 2.60
CBS 141212P00056500 P 12/12/14 56.5 2.25 2.85
CBS 141212P00057000 P 12/12/14 57.0 1.55 4.40
CBS 141212P00057500 P 12/12/14 57.5 1.85 3.40
CBS 141212P00058000 P 12/12/14 58.0 2.25 3.90
CBS 141212P00058500 P 12/12/14 58.5 3.70 4.30
CBS 141212P00059000 P 12/12/14 59.0 3.30 6.30
CBS 141212P00059500 P 12/12/14 59.5 4.40 6.50
CBS 141212P00060000 P 12/12/14 60.0 4.60 7.20
CBS 141212P00060500 P 12/12/14 60.5 4.70 6.40
CBS 141212P00061000 P 12/12/14 61.0 5.10 8.50
CBS 141212P00061500 P 12/12/14 61.5 5.80 7.40
CBS 141212P00062000 P 12/12/14 62.0 6.20 7.90
CBS 141212P00065000 P 12/12/14 65.0 8.60 11.00
CBS 141212P00070000 P 12/12/14 70.0 13.60 17.60
CBS 141212P00075000 P 12/12/14 75.0 18.60 22.70
CBS 141212P00080000 P 12/12/14 80.0 24.10 26.90
CBS 141220C00032500 C 12/20/14 32.5 20.10 23.50
CBS 141220C00035000 C 12/20/14 35.0 17.70 21.60
CBS 141220C00037500 C 12/20/14 37.5 15.20 19.10
CBS 141220C00039000 C 12/20/14 39.0 13.60 17.60
CBS 141220C00040000 C 12/20/14 40.0 13.10 16.60
CBS 141220C00041000 C 12/20/14 41.0 12.30 15.10
CBS 141220C00042000 C 12/20/14 42.0 11.30 13.40
CBS 141220C00042500 C 12/20/14 42.5 10.60 12.90
CBS 141220C00043000 C 12/20/14 43.0 10.30 12.30
CBS 141220C00044000 C 12/20/14 44.0 9.40 11.30
CBS 141220C00045000 C 12/20/14 45.0 8.50 10.00
CBS 141220C00045500 C 12/20/14 45.5 7.90 9.90
CBS 141220C00046000 C 12/20/14 46.0 7.50 9.30
CBS 141220C00046500 C 12/20/14 46.5 7.00 8.80
CBS 141220C00047000 C 12/20/14 47.0 6.50 8.30
CBS 141220C00047500 C 12/20/14 47.5 6.80 7.70
CBS 141220C00048000 C 12/20/14 48.0 5.50 7.20
CBS 141220C00048500 C 12/20/14 48.5 5.40 6.70
CBS 141220C00049000 C 12/20/14 49.0 4.70 6.30
CBS 141220C00049500 C 12/20/14 49.5 5.20 5.60
CBS 141220C00050000 C 12/20/14 50.0 4.80 5.10
CBS 141220C00050500 C 12/20/14 50.5 4.30 4.60
CBS 141220C00051000 C 12/20/14 51.0 3.90 4.20
CBS 141220C00051500 C 12/20/14 51.5 3.40 3.80
CBS 141220C00052000 C 12/20/14 52.0 3.00 3.40
CBS 141220C00052500 C 12/20/14 52.5 2.70 2.95
CBS 141220C00053000 C 12/20/14 53.0 2.30 2.55
CBS 141220C00053500 C 12/20/14 53.5 1.95 2.25
CBS 141220C00054000 C 12/20/14 54.0 1.70 1.90
CBS 141220C00054500 C 12/20/14 54.5 1.45 1.60
CBS 141220C00055000 C 12/20/14 55.0 1.20 1.25
CBS 141220C00055500 C 12/20/14 55.5 0.95 1.15
CBS 141220C00056000 C 12/20/14 56.0 0.80 0.95
CBS 141220C00056500 C 12/20/14 56.5 0.65 0.85
CBS 141220C00057000 C 12/20/14 57.0 0.50 0.70
CBS 141220C00057500 C 12/20/14 57.5 0.40 0.60
CBS 141220C00058000 C 12/20/14 58.0 0.30 0.45
CBS 141220C00058500 C 12/20/14 58.5 0.20 0.35
CBS 141220C00059000 C 12/20/14 59.0 0.15 0.30
CBS 141220C00059500 C 12/20/14 59.5 0.10 0.25
CBS 141220C00060000 C 12/20/14 60.0 0.15 0.20
CBS 141220C00060500 C 12/20/14 60.5 0.05 0.20
CBS 141220C00061000 C 12/20/14 61.0 0.05 0.20
CBS 141220C00061500 C 12/20/14 61.5 0.05 0.15
CBS 141220C00062000 C 12/20/14 62.0 0.00 0.15
CBS 141220C00062500 C 12/20/14 62.5 0.05 0.15
CBS 141220C00063000 C 12/20/14 63.0 0.00 0.10
CBS 141220C00064000 C 12/20/14 64.0 0.00 0.10
CBS 141220C00065000 C 12/20/14 65.0 0.00 0.10
CBS 141220C00066000 C 12/20/14 66.0 0.00 0.10
CBS 141220C00067000 C 12/20/14 67.0 0.00 0.10
CBS 141220C00067500 C 12/20/14 67.5 0.00 0.10
CBS 141220C00068000 C 12/20/14 68.0 0.00 0.10
CBS 141220C00070000 C 12/20/14 70.0 0.00 0.10
CBS 141220C00072500 C 12/20/14 72.5 0.00 0.10
CBS 141220C00075000 C 12/20/14 75.0 0.00 0.10
CBS 141220C00080000 C 12/20/14 80.0 0.00 0.15
CBS 141220C00085000 C 12/20/14 85.0 0.00 0.05
CBS 141220P00032500 P 12/20/14 32.5 0.00 0.05
CBS 141220P00035000 P 12/20/14 35.0 0.00 0.05
CBS 141220P00037500 P 12/20/14 37.5 0.00 0.10
CBS 141220P00039000 P 12/20/14 39.0 0.00 0.10
CBS 141220P00040000 P 12/20/14 40.0 0.00 0.10
CBS 141220P00041000 P 12/20/14 41.0 0.00 0.10
CBS 141220P00042000 P 12/20/14 42.0 0.00 0.15
CBS 141220P00042500 P 12/20/14 42.5 0.00 0.15
CBS 141220P00043000 P 12/20/14 43.0 0.00 0.15
CBS 141220P00044000 P 12/20/14 44.0 0.00 0.15
CBS 141220P00045000 P 12/20/14 45.0 0.05 0.15
CBS 141220P00045500 P 12/20/14 45.5 0.00 0.15
CBS 141220P00046000 P 12/20/14 46.0 0.05 0.20
CBS 141220P00046500 P 12/20/14 46.5 0.05 0.20
CBS 141220P00047000 P 12/20/14 47.0 0.05 0.20
CBS 141220P00047500 P 12/20/14 47.5 0.05 0.20
CBS 141220P00048000 P 12/20/14 48.0 0.10 0.25
CBS 141220P00048500 P 12/20/14 48.5 0.10 0.25
CBS 141220P00049000 P 12/20/14 49.0 0.15 0.30
CBS 141220P00049500 P 12/20/14 49.5 0.15 0.30
CBS 141220P00050000 P 12/20/14 50.0 0.20 0.35
CBS 141220P00050500 P 12/20/14 50.5 0.25 0.40
CBS 141220P00051000 P 12/20/14 51.0 0.30 0.45
CBS 141220P00051500 P 12/20/14 51.5 0.40 0.55
CBS 141220P00052000 P 12/20/14 52.0 0.45 0.65
CBS 141220P00052500 P 12/20/14 52.5 0.65 0.75
CBS 141220P00053000 P 12/20/14 53.0 0.70 0.90
CBS 141220P00053500 P 12/20/14 53.5 0.90 1.10
CBS 141220P00054000 P 12/20/14 54.0 1.10 1.30
CBS 141220P00054500 P 12/20/14 54.5 1.30 1.50
CBS 141220P00055000 P 12/20/14 55.0 1.60 1.80
CBS 141220P00055500 P 12/20/14 55.5 1.85 2.05
CBS 141220P00056000 P 12/20/14 56.0 2.20 2.40
CBS 141220P00056500 P 12/20/14 56.5 2.55 2.75
CBS 141220P00057000 P 12/20/14 57.0 2.85 3.20
CBS 141220P00057500 P 12/20/14 57.5 3.20 3.60
CBS 141220P00058000 P 12/20/14 58.0 3.60 4.00
CBS 141220P00058500 P 12/20/14 58.5 4.10 4.40
CBS 141220P00059000 P 12/20/14 59.0 4.50 4.80
CBS 141220P00059500 P 12/20/14 59.5 4.60 5.50
CBS 141220P00060000 P 12/20/14 60.0 5.20 5.80
CBS 141220P00060500 P 12/20/14 60.5 5.50 7.40
CBS 141220P00061000 P 12/20/14 61.0 6.00 6.80
CBS 141220P00061500 P 12/20/14 61.5 6.50 7.20
CBS 141220P00062000 P 12/20/14 62.0 6.90 8.90
CBS 141220P00062500 P 12/20/14 62.5 7.50 9.30
CBS 141220P00063000 P 12/20/14 63.0 7.90 9.80
CBS 141220P00064000 P 12/20/14 64.0 8.50 10.80
CBS 141220P00065000 P 12/20/14 65.0 10.10 10.70
CBS 141220P00066000 P 12/20/14 66.0 10.80 13.10
CBS 141220P00067000 P 12/20/14 67.0 11.90 14.00
CBS 141220P00067500 P 12/20/14 67.5 12.50 13.30
CBS 141220P00068000 P 12/20/14 68.0 12.80 15.10
CBS 141220P00070000 P 12/20/14 70.0 15.00 15.70
CBS 141220P00072500 P 12/20/14 72.5 16.10 18.50
CBS 141220P00075000 P 12/20/14 75.0 19.90 21.30
CBS 141220P00080000 P 12/20/14 80.0 25.00 26.40
CBS 141220P00085000 P 12/20/14 85.0 29.90 31.40
CBS 141226C00035000 C 12/26/14 35.0 17.60 21.00
CBS 141226C00040000 C 12/26/14 40.0 12.60 16.60
CBS 141226C00042000 C 12/26/14 42.0 11.00 14.60
CBS 141226C00043000 C 12/26/14 43.0 10.00 13.20
CBS 141226C00044000 C 12/26/14 44.0 9.20 12.50
CBS 141226C00045000 C 12/26/14 45.0 8.40 11.10
CBS 141226C00045500 C 12/26/14 45.5 7.90 9.90
CBS 141226C00046000 C 12/26/14 46.0 7.50 9.40
CBS 141226C00046500 C 12/26/14 46.5 7.00 8.90
CBS 141226C00047000 C 12/26/14 47.0 6.50 8.40
CBS 141226C00047500 C 12/26/14 47.5 6.00 7.90
CBS 141226C00048000 C 12/26/14 48.0 5.60 7.50
CBS 141226C00048500 C 12/26/14 48.5 5.30 7.00
CBS 141226C00049000 C 12/26/14 49.0 5.60 6.50
CBS 141226C00049500 C 12/26/14 49.5 5.20 5.60
CBS 141226C00050000 C 12/26/14 50.0 4.80 5.20
CBS 141226C00050500 C 12/26/14 50.5 4.30 4.70
CBS 141226C00051000 C 12/26/14 51.0 3.90 4.30
CBS 141226C00051500 C 12/26/14 51.5 3.50 3.90
CBS 141226C00052000 C 12/26/14 52.0 3.10 3.50
CBS 141226C00052500 C 12/26/14 52.5 2.80 3.10
CBS 141226C00053000 C 12/26/14 53.0 2.40 2.70
CBS 141226C00053500 C 12/26/14 53.5 2.10 2.35
CBS 141226C00054000 C 12/26/14 54.0 1.80 2.05
CBS 141226C00054500 C 12/26/14 54.5 1.50 1.80
CBS 141226C00055000 C 12/26/14 55.0 1.30 1.50
CBS 141226C00055500 C 12/26/14 55.5 1.05 1.35
CBS 141226C00056000 C 12/26/14 56.0 0.90 1.15
CBS 141226C00056500 C 12/26/14 56.5 0.75 0.95
CBS 141226C00057000 C 12/26/14 57.0 0.60 0.80
CBS 141226C00057500 C 12/26/14 57.5 0.50 0.65
CBS 141226C00058000 C 12/26/14 58.0 0.40 0.55
CBS 141226C00058500 C 12/26/14 58.5 0.30 0.45
CBS 141226C00059000 C 12/26/14 59.0 0.25 0.40
CBS 141226C00059500 C 12/26/14 59.5 0.20 0.35
CBS 141226C00060000 C 12/26/14 60.0 0.15 0.30
CBS 141226C00065000 C 12/26/14 65.0 0.00 0.10
CBS 141226C00070000 C 12/26/14 70.0 0.00 0.10
CBS 141226C00075000 C 12/26/14 75.0 0.00 0.10
CBS 141226C00080000 C 12/26/14 80.0 0.00 0.10
CBS 141226P00035000 P 12/26/14 35.0 0.00 0.05
CBS 141226P00040000 P 12/26/14 40.0 0.00 0.10
CBS 141226P00042000 P 12/26/14 42.0 0.00 0.15
CBS 141226P00043000 P 12/26/14 43.0 0.00 0.15
CBS 141226P00044000 P 12/26/14 44.0 0.00 0.20
CBS 141226P00045000 P 12/26/14 45.0 0.00 0.20
CBS 141226P00045500 P 12/26/14 45.5 0.00 0.20
CBS 141226P00046000 P 12/26/14 46.0 0.05 0.20
CBS 141226P00046500 P 12/26/14 46.5 0.05 0.20
CBS 141226P00047000 P 12/26/14 47.0 0.05 0.25
CBS 141226P00047500 P 12/26/14 47.5 0.05 0.25
CBS 141226P00048000 P 12/26/14 48.0 0.10 0.30
CBS 141226P00048500 P 12/26/14 48.5 0.10 0.30
CBS 141226P00049000 P 12/26/14 49.0 0.15 0.35
CBS 141226P00049500 P 12/26/14 49.5 0.15 0.35
CBS 141226P00050000 P 12/26/14 50.0 0.25 0.40
CBS 141226P00050500 P 12/26/14 50.5 0.30 0.50
CBS 141226P00051000 P 12/26/14 51.0 0.35 0.55
CBS 141226P00051500 P 12/26/14 51.5 0.45 0.65
CBS 141226P00052000 P 12/26/14 52.0 0.55 0.75
CBS 141226P00052500 P 12/26/14 52.5 0.70 0.90
CBS 141226P00053000 P 12/26/14 53.0 0.85 1.05
CBS 141226P00053500 P 12/26/14 53.5 1.00 1.20
CBS 141226P00054000 P 12/26/14 54.0 1.20 1.40
CBS 141226P00054500 P 12/26/14 54.5 1.45 1.65
CBS 141226P00055000 P 12/26/14 55.0 1.70 1.90
CBS 141226P00055500 P 12/26/14 55.5 2.00 2.20
CBS 141226P00056000 P 12/26/14 56.0 2.30 2.55
CBS 141226P00056500 P 12/26/14 56.5 2.65 2.85
CBS 141226P00057000 P 12/26/14 57.0 2.95 3.30
CBS 141226P00057500 P 12/26/14 57.5 3.30 3.70
CBS 141226P00058000 P 12/26/14 58.0 3.70 4.10
CBS 141226P00058500 P 12/26/14 58.5 4.10 4.50
CBS 141226P00059000 P 12/26/14 59.0 4.50 4.90
CBS 141226P00059500 P 12/26/14 59.5 5.00 5.40
CBS 141226P00060000 P 12/26/14 60.0 5.20 6.10
CBS 141226P00065000 P 12/26/14 65.0 9.40 12.50
CBS 141226P00070000 P 12/26/14 70.0 14.10 17.00
CBS 141226P00075000 P 12/26/14 75.0 18.60 22.20
CBS 141226P00080000 P 12/26/14 80.0 24.50 26.30
CBS 150102C00035000 C 01/02/15 35.0 17.50 21.10
CBS 150102C00040000 C 01/02/15 40.0 12.70 16.60
CBS 150102C00043000 C 01/02/15 43.0 9.60 13.10
CBS 150102C00044000 C 01/02/15 44.0 9.10 12.10
CBS 150102C00044500 C 01/02/15 44.5 8.70 11.70
CBS 150102C00045000 C 01/02/15 45.0 8.20 11.50
CBS 150102C00045500 C 01/02/15 45.5 7.90 9.90
CBS 150102C00046000 C 01/02/15 46.0 7.40 9.40
CBS 150102C00046500 C 01/02/15 46.5 7.00 8.90
CBS 150102C00047000 C 01/02/15 47.0 6.50 8.40
CBS 150102C00047500 C 01/02/15 47.5 6.10 7.90
CBS 150102C00048000 C 01/02/15 48.0 5.70 7.40
CBS 150102C00048500 C 01/02/15 48.5 6.10 6.70
CBS 150102C00049000 C 01/02/15 49.0 5.80 6.20
CBS 150102C00049500 C 01/02/15 49.5 5.30 5.70
CBS 150102C00050000 C 01/02/15 50.0 4.90 5.30
CBS 150102C00050500 C 01/02/15 50.5 4.40 4.80
CBS 150102C00051000 C 01/02/15 51.0 4.00 4.40
CBS 150102C00051500 C 01/02/15 51.5 3.60 4.00
CBS 150102C00052000 C 01/02/15 52.0 3.20 3.60
CBS 150102C00052500 C 01/02/15 52.5 2.90 3.30
CBS 150102C00053000 C 01/02/15 53.0 2.55 2.85
CBS 150102C00053500 C 01/02/15 53.5 2.20 2.55
CBS 150102C00054000 C 01/02/15 54.0 1.95 2.25
CBS 150102C00054500 C 01/02/15 54.5 1.70 1.95
CBS 150102C00055000 C 01/02/15 55.0 1.45 1.70
CBS 150102C00055500 C 01/02/15 55.5 1.25 1.50
CBS 150102C00056000 C 01/02/15 56.0 1.05 1.30
CBS 150102C00056500 C 01/02/15 56.5 0.90 1.15
CBS 150102C00057000 C 01/02/15 57.0 0.75 1.00
CBS 150102C00057500 C 01/02/15 57.5 0.65 0.85
CBS 150102C00058000 C 01/02/15 58.0 0.55 0.70
CBS 150102C00058500 C 01/02/15 58.5 0.45 0.60
CBS 150102C00059000 C 01/02/15 59.0 0.30 0.50
CBS 150102C00060000 C 01/02/15 60.0 0.20 0.40
CBS 150102C00065000 C 01/02/15 65.0 0.00 0.15
CBS 150102C00070000 C 01/02/15 70.0 0.00 0.10
CBS 150102C00075000 C 01/02/15 75.0 0.00 0.10
CBS 150102C00080000 C 01/02/15 80.0 0.00 0.10
CBS 150102P00035000 P 01/02/15 35.0 0.00 0.10
CBS 150102P00040000 P 01/02/15 40.0 0.00 0.15
CBS 150102P00043000 P 01/02/15 43.0 0.00 0.20
CBS 150102P00044000 P 01/02/15 44.0 0.00 0.20
CBS 150102P00044500 P 01/02/15 44.5 0.05 0.20
CBS 150102P00045000 P 01/02/15 45.0 0.05 0.20
CBS 150102P00045500 P 01/02/15 45.5 0.05 0.25
CBS 150102P00046000 P 01/02/15 46.0 0.05 0.20
CBS 150102P00046500 P 01/02/15 46.5 0.10 0.25
CBS 150102P00047000 P 01/02/15 47.0 0.10 0.30
CBS 150102P00047500 P 01/02/15 47.5 0.15 0.30
CBS 150102P00048000 P 01/02/15 48.0 0.15 0.35
CBS 150102P00048500 P 01/02/15 48.5 0.20 0.35
CBS 150102P00049000 P 01/02/15 49.0 0.25 0.40
CBS 150102P00049500 P 01/02/15 49.5 0.30 0.45
CBS 150102P00050000 P 01/02/15 50.0 0.35 0.50
CBS 150102P00050500 P 01/02/15 50.5 0.40 0.60
CBS 150102P00051000 P 01/02/15 51.0 0.45 0.65
CBS 150102P00051500 P 01/02/15 51.5 0.55 0.75
CBS 150102P00052000 P 01/02/15 52.0 0.65 0.90
CBS 150102P00052500 P 01/02/15 52.5 0.85 1.05
CBS 150102P00053000 P 01/02/15 53.0 0.95 1.20
CBS 150102P00053500 P 01/02/15 53.5 1.15 1.40
CBS 150102P00054000 P 01/02/15 54.0 1.35 1.60
CBS 150102P00054500 P 01/02/15 54.5 1.60 1.85
CBS 150102P00055000 P 01/02/15 55.0 1.85 2.10
CBS 150102P00055500 P 01/02/15 55.5 2.10 2.40
CBS 150102P00056000 P 01/02/15 56.0 2.45 2.70
CBS 150102P00056500 P 01/02/15 56.5 2.80 3.10
CBS 150102P00057000 P 01/02/15 57.0 3.10 3.40
CBS 150102P00057500 P 01/02/15 57.5 3.40 3.80
CBS 150102P00058000 P 01/02/15 58.0 3.80 4.20
CBS 150102P00058500 P 01/02/15 58.5 4.20 4.60
CBS 150102P00059000 P 01/02/15 59.0 4.60 5.00
CBS 150102P00060000 P 01/02/15 60.0 5.50 5.90
CBS 150102P00065000 P 01/02/15 65.0 9.50 10.90
CBS 150102P00070000 P 01/02/15 70.0 14.10 15.90
CBS 150102P00075000 P 01/02/15 75.0 18.70 22.00
CBS 150102P00080000 P 01/02/15 80.0 24.10 26.50
CBS 150117C00020000 C 01/17/15 20.0 32.50 36.00
CBS 150117C00023000 C 01/17/15 23.0 29.60 33.50
CBS 150117C00025000 C 01/17/15 25.0 27.60 31.60
CBS 150117C00028000 C 01/17/15 28.0 24.60 28.50
CBS 150117C00030000 C 01/17/15 30.0 22.60 26.60
CBS 150117C00032000 C 01/17/15 32.0 20.70 24.70
CBS 150117C00035000 C 01/17/15 35.0 17.90 21.50
CBS 150117C00037000 C 01/17/15 37.0 15.60 19.60
CBS 150117C00040000 C 01/17/15 40.0 13.20 15.20
CBS 150117C00042000 C 01/17/15 42.0 11.20 13.20
CBS 150117C00045000 C 01/17/15 45.0 8.50 10.20
CBS 150117C00047000 C 01/17/15 47.0 6.70 8.30
CBS 150117C00050000 C 01/17/15 50.0 5.10 5.50
CBS 150117C00052500 C 01/17/15 52.5 3.30 3.60
CBS 150117C00055000 C 01/17/15 55.0 1.95 2.05
CBS 150117C00057500 C 01/17/15 57.5 0.95 1.10
CBS 150117C00060000 C 01/17/15 60.0 0.45 0.55
CBS 150117C00062500 C 01/17/15 62.5 0.20 0.30
CBS 150117C00065000 C 01/17/15 65.0 0.05 0.20
CBS 150117C00067500 C 01/17/15 67.5 0.00 0.15
CBS 150117C00070000 C 01/17/15 70.0 0.00 0.15
CBS 150117C00072500 C 01/17/15 72.5 0.00 0.10
CBS 150117C00075000 C 01/17/15 75.0 0.00 0.10
CBS 150117C00080000 C 01/17/15 80.0 0.00 0.10
CBS 150117C00085000 C 01/17/15 85.0 0.00 0.10
CBS 150117C00090000 C 01/17/15 90.0 0.00 0.05
CBS 150117C00095000 C 01/17/15 95.0 0.00 0.05
CBS 150117P00020000 P 01/17/15 20.0 0.00 0.05
CBS 150117P00023000 P 01/17/15 23.0 0.00 0.05
CBS 150117P00025000 P 01/17/15 25.0 0.00 0.05
CBS 150117P00028000 P 01/17/15 28.0 0.00 0.05
CBS 150117P00030000 P 01/17/15 30.0 0.00 0.05
CBS 150117P00032000 P 01/17/15 32.0 0.00 0.10
CBS 150117P00035000 P 01/17/15 35.0 0.00 0.10
CBS 150117P00037000 P 01/17/15 37.0 0.00 0.15
CBS 150117P00040000 P 01/17/15 40.0 0.00 0.20
CBS 150117P00042000 P 01/17/15 42.0 0.05 0.20
CBS 150117P00045000 P 01/17/15 45.0 0.10 0.30
CBS 150117P00047000 P 01/17/15 47.0 0.25 0.40
CBS 150117P00050000 P 01/17/15 50.0 0.60 0.75
CBS 150117P00052500 P 01/17/15 52.5 1.20 1.35
CBS 150117P00055000 P 01/17/15 55.0 2.25 2.45
CBS 150117P00057500 P 01/17/15 57.5 3.80 4.10
CBS 150117P00060000 P 01/17/15 60.0 5.70 6.10
CBS 150117P00062500 P 01/17/15 62.5 7.70 8.40
CBS 150117P00065000 P 01/17/15 65.0 10.10 10.90
CBS 150117P00067500 P 01/17/15 67.5 12.60 13.40
CBS 150117P00070000 P 01/17/15 70.0 15.10 15.90
CBS 150117P00072500 P 01/17/15 72.5 17.20 19.50
CBS 150117P00075000 P 01/17/15 75.0 20.00 20.90
CBS 150117P00080000 P 01/17/15 80.0 24.70 25.90
CBS 150117P00085000 P 01/17/15 85.0 29.80 30.90
CBS 150117P00090000 P 01/17/15 90.0 34.30 36.40
CBS 150117P00095000 P 01/17/15 95.0 39.20 42.00
CBS 150220C00032500 C 02/20/15 32.5 20.20 23.50
CBS 150220C00035000 C 02/20/15 35.0 17.70 21.70
CBS 150220C00037500 C 02/20/15 37.5 15.10 18.90
CBS 150220C00040000 C 02/20/15 40.0 13.10 16.70
CBS 150220C00042500 C 02/20/15 42.5 10.90 14.10
CBS 150220C00045000 C 02/20/15 45.0 8.90 11.80
CBS 150220C00047500 C 02/20/15 47.5 7.70 8.10
CBS 150220C00050000 C 02/20/15 50.0 5.70 6.10
CBS 150220C00052500 C 02/20/15 52.5 4.10 4.30
CBS 150220C00055000 C 02/20/15 55.0 2.75 2.90
CBS 150220C00057500 C 02/20/15 57.5 1.75 1.90
CBS 150220C00060000 C 02/20/15 60.0 1.05 1.20
CBS 150220C00062500 C 02/20/15 62.5 0.50 0.75
CBS 150220C00065000 C 02/20/15 65.0 0.30 0.45
CBS 150220C00070000 C 02/20/15 70.0 0.05 0.25
CBS 150220C00075000 C 02/20/15 75.0 0.00 0.20
CBS 150220C00080000 C 02/20/15 80.0 0.00 0.15
CBS 150220P00032500 P 02/20/15 32.5 0.00 0.15
CBS 150220P00035000 P 02/20/15 35.0 0.00 0.20
CBS 150220P00037500 P 02/20/15 37.5 0.00 0.25
CBS 150220P00040000 P 02/20/15 40.0 0.05 0.35
CBS 150220P00042500 P 02/20/15 42.5 0.15 0.40
CBS 150220P00045000 P 02/20/15 45.0 0.35 0.50
CBS 150220P00047500 P 02/20/15 47.5 0.60 0.75
CBS 150220P00050000 P 02/20/15 50.0 1.20 1.35
CBS 150220P00052500 P 02/20/15 52.5 2.00 2.10
CBS 150220P00055000 P 02/20/15 55.0 3.10 3.30
CBS 150220P00057500 P 02/20/15 57.5 4.60 4.80
CBS 150220P00060000 P 02/20/15 60.0 6.20 6.60
CBS 150220P00062500 P 02/20/15 62.5 8.30 8.70
CBS 150220P00065000 P 02/20/15 65.0 10.10 12.30
CBS 150220P00070000 P 02/20/15 70.0 14.20 17.30
CBS 150220P00075000 P 02/20/15 75.0 18.50 22.20
CBS 150220P00080000 P 02/20/15 80.0 24.60 27.60
CBS 150320C00027500 C 03/20/15 27.5 25.10 28.10
CBS 150320C00030000 C 03/20/15 30.0 22.70 26.70
CBS 150320C00032500 C 03/20/15 32.5 20.00 24.20
CBS 150320C00035000 C 03/20/15 35.0 17.70 21.60
CBS 150320C00037500 C 03/20/15 37.5 15.80 17.90
CBS 150320C00040000 C 03/20/15 40.0 13.50 15.90
CBS 150320C00042500 C 03/20/15 42.5 11.10 13.70
CBS 150320C00045000 C 03/20/15 45.0 10.00 10.50
CBS 150320C00047500 C 03/20/15 47.5 8.00 8.40
CBS 150320C00050000 C 03/20/15 50.0 6.10 6.50
CBS 150320C00052500 C 03/20/15 52.5 4.50 4.70
CBS 150320C00055000 C 03/20/15 55.0 3.20 3.40
CBS 150320C00057500 C 03/20/15 57.5 2.15 2.25
CBS 150320C00060000 C 03/20/15 60.0 1.40 1.55
CBS 150320C00062500 C 03/20/15 62.5 0.90 1.00
CBS 150320C00065000 C 03/20/15 65.0 0.50 0.65
CBS 150320C00067500 C 03/20/15 67.5 0.25 0.40
CBS 150320C00070000 C 03/20/15 70.0 0.15 0.35
CBS 150320C00075000 C 03/20/15 75.0 0.05 0.20
CBS 150320C00080000 C 03/20/15 80.0 0.00 0.15
CBS 150320C00085000 C 03/20/15 85.0 0.00 0.10
CBS 150320C00090000 C 03/20/15 90.0 0.00 0.10
CBS 150320P00027500 P 03/20/15 27.5 0.00 0.10
CBS 150320P00030000 P 03/20/15 30.0 0.00 0.15
CBS 150320P00032500 P 03/20/15 32.5 0.00 0.20
CBS 150320P00035000 P 03/20/15 35.0 0.05 0.25
CBS 150320P00037500 P 03/20/15 37.5 0.10 0.35
CBS 150320P00040000 P 03/20/15 40.0 0.15 0.45
CBS 150320P00042500 P 03/20/15 42.5 0.30 0.45
CBS 150320P00045000 P 03/20/15 45.0 0.60 0.75
CBS 150320P00047500 P 03/20/15 47.5 0.95 1.15
CBS 150320P00050000 P 03/20/15 50.0 1.65 1.75
CBS 150320P00052500 P 03/20/15 52.5 2.50 2.60
CBS 150320P00055000 P 03/20/15 55.0 3.60 3.80
CBS 150320P00057500 P 03/20/15 57.5 5.10 5.30
CBS 150320P00060000 P 03/20/15 60.0 6.60 7.10
CBS 150320P00062500 P 03/20/15 62.5 8.60 9.10
CBS 150320P00065000 P 03/20/15 65.0 10.80 11.20
CBS 150320P00067500 P 03/20/15 67.5 12.80 14.90
CBS 150320P00070000 P 03/20/15 70.0 15.10 17.30
CBS 150320P00075000 P 03/20/15 75.0 19.00 22.30
CBS 150320P00080000 P 03/20/15 80.0 23.60 27.60
CBS 150320P00085000 P 03/20/15 85.0 28.60 32.20
CBS 150320P00090000 P 03/20/15 90.0 34.10 37.60
CBS 150619C00027500 C 06/19/15 27.5 25.10 28.50
CBS 150619C00030000 C 06/19/15 30.0 22.50 27.00
CBS 150619C00032500 C 06/19/15 32.5 20.00 24.60
CBS 150619C00035000 C 06/19/15 35.0 17.50 22.00
CBS 150619C00037500 C 06/19/15 37.5 15.20 19.30
CBS 150619C00040000 C 06/19/15 40.0 13.00 17.40
CBS 150619C00042500 C 06/19/15 42.5 12.70 13.30
CBS 150619C00045000 C 06/19/15 45.0 10.60 11.20
CBS 150619C00047500 C 06/19/15 47.5 8.70 9.20
CBS 150619C00050000 C 06/19/15 50.0 7.00 7.40
CBS 150619C00052500 C 06/19/15 52.5 5.50 5.80
CBS 150619C00055000 C 06/19/15 55.0 4.20 4.50
CBS 150619C00057500 C 06/19/15 57.5 3.10 3.40
CBS 150619C00060000 C 06/19/15 60.0 2.20 2.55
CBS 150619C00062500 C 06/19/15 62.5 1.55 1.80
CBS 150619C00065000 C 06/19/15 65.0 1.05 1.30
CBS 150619C00070000 C 06/19/15 70.0 0.40 0.75
CBS 150619C00075000 C 06/19/15 75.0 0.15 0.45
CBS 150619C00080000 C 06/19/15 80.0 0.05 0.25
CBS 150619P00027500 P 06/19/15 27.5 0.00 0.15
CBS 150619P00030000 P 06/19/15 30.0 0.00 0.20
CBS 150619P00032500 P 06/19/15 32.5 0.05 0.30
CBS 150619P00035000 P 06/19/15 35.0 0.15 0.40
CBS 150619P00037500 P 06/19/15 37.5 0.30 0.45
CBS 150619P00040000 P 06/19/15 40.0 0.45 0.65
CBS 150619P00042500 P 06/19/15 42.5 0.75 1.05
CBS 150619P00045000 P 06/19/15 45.0 1.15 1.55
CBS 150619P00047500 P 06/19/15 47.5 1.75 1.95
CBS 150619P00050000 P 06/19/15 50.0 2.45 2.75
CBS 150619P00052500 P 06/19/15 52.5 3.40 3.80
CBS 150619P00055000 P 06/19/15 55.0 4.60 5.00
CBS 150619P00057500 P 06/19/15 57.5 6.10 6.50
CBS 150619P00060000 P 06/19/15 60.0 7.60 8.10
CBS 150619P00062500 P 06/19/15 62.5 9.40 10.00
CBS 150619P00065000 P 06/19/15 65.0 11.40 11.90
CBS 150619P00070000 P 06/19/15 70.0 15.80 16.30
CBS 150619P00075000 P 06/19/15 75.0 19.00 23.10
CBS 150619P00080000 P 06/19/15 80.0 24.60 27.90
CBS 160115C00025000 C 01/15/16 25.0 27.50 31.00
CBS 160115C00027500 C 01/15/16 27.5 25.00 29.60
CBS 160115C00030000 C 01/15/16 30.0 22.60 26.00
CBS 160115C00032500 C 01/15/16 32.5 20.10 24.80
CBS 160115C00035000 C 01/15/16 35.0 17.90 21.40
CBS 160115C00037500 C 01/15/16 37.5 17.60 18.30
CBS 160115C00040000 C 01/15/16 40.0 15.50 16.10
CBS 160115C00042500 C 01/15/16 42.5 13.60 14.20
CBS 160115C00045000 C 01/15/16 45.0 11.70 12.40
CBS 160115C00047500 C 01/15/16 47.5 10.00 10.60
CBS 160115C00050000 C 01/15/16 50.0 8.40 9.00
CBS 160115C00052500 C 01/15/16 52.5 7.10 7.60
CBS 160115C00055000 C 01/15/16 55.0 6.00 6.40
CBS 160115C00057500 C 01/15/16 57.5 4.90 5.20
CBS 160115C00060000 C 01/15/16 60.0 3.80 4.30
CBS 160115C00062500 C 01/15/16 62.5 2.95 3.50
CBS 160115C00065000 C 01/15/16 65.0 2.35 2.80
CBS 160115C00067500 C 01/15/16 67.5 1.70 2.20
CBS 160115C00070000 C 01/15/16 70.0 1.30 1.75
CBS 160115C00072500 C 01/15/16 72.5 0.95 1.45
CBS 160115C00075000 C 01/15/16 75.0 0.75 1.15
CBS 160115C00080000 C 01/15/16 80.0 0.45 0.70
CBS 160115C00085000 C 01/15/16 85.0 0.15 0.45
CBS 160115C00090000 C 01/15/16 90.0 0.05 0.30
CBS 160115C00095000 C 01/15/16 95.0 0.00 0.20
CBS 160115C00100000 C 01/15/16 100.0 0.00 0.15
CBS 160115P00025000 P 01/15/16 25.0 0.00 0.20
CBS 160115P00027500 P 01/15/16 27.5 0.05 0.25
CBS 160115P00030000 P 01/15/16 30.0 0.15 0.40
CBS 160115P00032500 P 01/15/16 32.5 0.35 0.60
CBS 160115P00035000 P 01/15/16 35.0 0.55 0.85
CBS 160115P00037500 P 01/15/16 37.5 0.85 1.20
CBS 160115P00040000 P 01/15/16 40.0 1.30 1.50
CBS 160115P00042500 P 01/15/16 42.5 1.80 2.00
CBS 160115P00045000 P 01/15/16 45.0 2.50 2.65
CBS 160115P00047500 P 01/15/16 47.5 3.30 3.50
CBS 160115P00050000 P 01/15/16 50.0 4.00 4.40
CBS 160115P00052500 P 01/15/16 52.5 5.10 5.60
CBS 160115P00055000 P 01/15/16 55.0 6.30 6.90
CBS 160115P00057500 P 01/15/16 57.5 7.70 8.30
CBS 160115P00060000 P 01/15/16 60.0 9.20 9.80
CBS 160115P00062500 P 01/15/16 62.5 10.90 11.50
CBS 160115P00065000 P 01/15/16 65.0 12.80 13.40
CBS 160115P00067500 P 01/15/16 67.5 14.70 15.30
CBS 160115P00070000 P 01/15/16 70.0 16.60 17.40
CBS 160115P00072500 P 01/15/16 72.5 18.80 19.50
CBS 160115P00075000 P 01/15/16 75.0 21.00 21.70
CBS 160115P00080000 P 01/15/16 80.0 24.70 28.00
CBS 160115P00085000 P 01/15/16 85.0 29.50 32.80
CBS 160115P00090000 P 01/15/16 90.0 34.40 37.60
CBS 160115P00095000 P 01/15/16 95.0 38.10 42.80
CBS 160115P00100000 P 01/15/16 100.0 43.10 47.80
CBS 170120C00027500 C 01/20/17 27.5 25.20 28.90
CBS 170120C00030000 C 01/20/17 30.0 23.00 27.50
CBS 170120C00032500 C 01/20/17 32.5 20.60 25.00
CBS 170120C00035000 C 01/20/17 35.0 19.90 22.20
CBS 170120C00037500 C 01/20/17 37.5 18.00 20.20
CBS 170120C00040000 C 01/20/17 40.0 16.20 18.40
CBS 170120C00042500 C 01/20/17 42.5 14.50 16.60
CBS 170120C00045000 C 01/20/17 45.0 12.80 15.00
CBS 170120C00047500 C 01/20/17 47.5 11.40 13.70
CBS 170120C00050000 C 01/20/17 50.0 10.00 11.40
CBS 170120C00052500 C 01/20/17 52.5 8.70 10.20
CBS 170120C00055000 C 01/20/17 55.0 7.50 9.10
CBS 170120C00057500 C 01/20/17 57.5 6.50 8.00
CBS 170120C00060000 C 01/20/17 60.0 5.90 7.10
CBS 170120C00062500 C 01/20/17 62.5 4.70 6.20
CBS 170120C00065000 C 01/20/17 65.0 3.90 5.20
CBS 170120C00070000 C 01/20/17 70.0 3.00 4.20
CBS 170120C00075000 C 01/20/17 75.0 2.05 3.20
CBS 170120C00080000 C 01/20/17 80.0 1.30 2.45
CBS 170120P00027500 P 01/20/17 27.5 0.25 1.05
CBS 170120P00030000 P 01/20/17 30.0 0.55 1.40
CBS 170120P00032500 P 01/20/17 32.5 0.90 1.75
CBS 170120P00035000 P 01/20/17 35.0 1.35 2.15
CBS 170120P00037500 P 01/20/17 37.5 1.90 2.75
CBS 170120P00040000 P 01/20/17 40.0 2.50 3.00
CBS 170120P00042500 P 01/20/17 42.5 3.20 4.20
CBS 170120P00045000 P 01/20/17 45.0 3.60 5.10
CBS 170120P00047500 P 01/20/17 47.5 4.50 6.10
CBS 170120P00050000 P 01/20/17 50.0 5.70 7.20
CBS 170120P00052500 P 01/20/17 52.5 6.80 8.40
CBS 170120P00055000 P 01/20/17 55.0 8.50 9.60
CBS 170120P00057500 P 01/20/17 57.5 9.50 11.10
CBS 170120P00060000 P 01/20/17 60.0 11.20 12.70
CBS 170120P00062500 P 01/20/17 62.5 12.90 14.30
CBS 170120P00065000 P 01/20/17 65.0 14.70 16.00
CBS 170120P00070000 P 01/20/17 70.0 18.30 19.80
CBS 170120P00075000 P 01/20/17 75.0 22.30 23.80
CBS 170120P00080000 P 01/20/17 80.0 26.30 28.00

OPRA data is delayed 15 minutes.