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 (2017-08-04)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBS 171027C00030000 C 10/27/17 30.0 27.60 31.30
CBS 171027C00035000 C 10/27/17 35.0 21.65 26.15
CBS 171027C00040000 C 10/27/17 40.0 16.50 21.25
CBS 171027C00045000 C 10/27/17 45.0 11.50 16.30
CBS 171027C00046000 C 10/27/17 46.0 10.80 15.10
CBS 171027C00047000 C 10/27/17 47.0 9.50 14.30
CBS 171027C00048000 C 10/27/17 48.0 8.50 13.15
CBS 171027C00049000 C 10/27/17 49.0 7.55 12.25
CBS 171027C00050000 C 10/27/17 50.0 6.55 11.35
CBS 171027C00050500 C 10/27/17 50.5 6.10 10.75
CBS 171027C00051000 C 10/27/17 51.0 5.65 10.40
CBS 171027C00051500 C 10/27/17 51.5 5.10 9.80
CBS 171027C00052000 C 10/27/17 52.0 4.50 9.30
CBS 171027C00052500 C 10/27/17 52.5 4.10 8.65
CBS 171027C00053000 C 10/27/17 53.0 3.55 8.35
CBS 171027C00053500 C 10/27/17 53.5 3.10 7.60
CBS 171027C00054000 C 10/27/17 54.0 2.65 7.35
CBS 171027C00054500 C 10/27/17 54.5 2.10 6.70
CBS 171027C00055000 C 10/27/17 55.0 1.50 6.20
CBS 171027C00055500 C 10/27/17 55.5 1.10 5.80
CBS 171027C00056000 C 10/27/17 56.0 1.00 5.40
CBS 171027C00056500 C 10/27/17 56.5 0.20 5.00
CBS 171027C00057000 C 10/27/17 57.0 1.69 2.48
CBS 171027C00057500 C 10/27/17 57.5 1.28 2.02
CBS 171027C00058000 C 10/27/17 58.0 0.93 1.58
CBS 171027C00058500 C 10/27/17 58.5 0.67 1.20
CBS 171027C00059000 C 10/27/17 59.0 0.58 0.86
CBS 171027C00059500 C 10/27/17 59.5 0.22 0.59
CBS 171027C00060000 C 10/27/17 60.0 0.11 0.40
CBS 171027C00060500 C 10/27/17 60.5 0.13 0.27
CBS 171027C00061000 C 10/27/17 61.0 0.04 0.25
CBS 171027C00061500 C 10/27/17 61.5 0.02 0.22
CBS 171027C00062000 C 10/27/17 62.0 0.00 0.20
CBS 171027C00062500 C 10/27/17 62.5 0.00 0.23
CBS 171027C00063000 C 10/27/17 63.0 0.00 0.24
CBS 171027C00063500 C 10/27/17 63.5 0.00 0.25
CBS 171027C00064000 C 10/27/17 64.0 0.00 0.25
CBS 171027C00064500 C 10/27/17 64.5 0.00 0.25
CBS 171027C00065000 C 10/27/17 65.0 0.00 0.25
CBS 171027C00065500 C 10/27/17 65.5 0.00 0.25
CBS 171027C00066000 C 10/27/17 66.0 0.00 0.25
CBS 171027C00066500 C 10/27/17 66.5 0.00 0.25
CBS 171027C00067000 C 10/27/17 67.0 0.00 0.25
CBS 171027C00067500 C 10/27/17 67.5 0.00 0.44
CBS 171027C00068000 C 10/27/17 68.0 0.00 2.12
CBS 171027C00068500 C 10/27/17 68.5 0.00 2.12
CBS 171027C00069000 C 10/27/17 69.0 0.00 2.12
CBS 171027C00069500 C 10/27/17 69.5 0.00 2.12
CBS 171027C00070000 C 10/27/17 70.0 0.00 2.12
CBS 171027C00075000 C 10/27/17 75.0 0.00 2.12
CBS 171027C00080000 C 10/27/17 80.0 0.00 2.12
CBS 171027C00085000 C 10/27/17 85.0 0.00 2.12
CBS 171027C00090000 C 10/27/17 90.0 0.00 0.82
CBS 171027P00030000 P 10/27/17 30.0 0.00 0.82
CBS 171027P00035000 P 10/27/17 35.0 0.00 0.82
CBS 171027P00040000 P 10/27/17 40.0 0.00 0.82
CBS 171027P00045000 P 10/27/17 45.0 0.00 0.82
CBS 171027P00046000 P 10/27/17 46.0 0.00 1.52
CBS 171027P00047000 P 10/27/17 47.0 0.00 1.51
CBS 171027P00048000 P 10/27/17 48.0 0.00 1.51
CBS 171027P00049000 P 10/27/17 49.0 0.00 1.34
CBS 171027P00050000 P 10/27/17 50.0 0.00 0.82
CBS 171027P00050500 P 10/27/17 50.5 0.00 2.12
CBS 171027P00051000 P 10/27/17 51.0 0.00 0.82
CBS 171027P00051500 P 10/27/17 51.5 0.00 2.15
CBS 171027P00052000 P 10/27/17 52.0 0.00 0.94
CBS 171027P00052500 P 10/27/17 52.5 0.00 0.45
CBS 171027P00053000 P 10/27/17 53.0 0.00 0.25
CBS 171027P00053500 P 10/27/17 53.5 0.00 0.24
CBS 171027P00054000 P 10/27/17 54.0 0.00 0.24
CBS 171027P00054500 P 10/27/17 54.5 0.00 0.25
CBS 171027P00055000 P 10/27/17 55.0 0.00 0.24
CBS 171027P00055500 P 10/27/17 55.5 0.00 0.25
CBS 171027P00056000 P 10/27/17 56.0 0.00 0.21
CBS 171027P00056500 P 10/27/17 56.5 0.00 0.25
CBS 171027P00057000 P 10/27/17 57.0 0.07 0.25
CBS 171027P00057500 P 10/27/17 57.5 0.09 0.33
CBS 171027P00058000 P 10/27/17 58.0 0.16 0.45
CBS 171027P00058500 P 10/27/17 58.5 0.27 0.66
CBS 171027P00059000 P 10/27/17 59.0 0.67 0.91
CBS 171027P00059500 P 10/27/17 59.5 0.85 1.27
CBS 171027P00060000 P 10/27/17 60.0 1.01 1.67
CBS 171027P00060500 P 10/27/17 60.5 1.34 2.11
CBS 171027P00061000 P 10/27/17 61.0 1.75 2.58
CBS 171027P00061500 P 10/27/17 61.5 0.45 5.00
CBS 171027P00062000 P 10/27/17 62.0 0.75 5.50
CBS 171027P00062500 P 10/27/17 62.5 2.27 5.75
CBS 171027P00063000 P 10/27/17 63.0 1.70 6.50
CBS 171027P00063500 P 10/27/17 63.5 2.20 7.00
CBS 171027P00064000 P 10/27/17 64.0 2.70 7.45
CBS 171027P00064500 P 10/27/17 64.5 3.20 7.80
CBS 171027P00065000 P 10/27/17 65.0 3.85 8.50
CBS 171027P00065500 P 10/27/17 65.5 4.25 9.00
CBS 171027P00066000 P 10/27/17 66.0 4.70 9.25
CBS 171027P00066500 P 10/27/17 66.5 5.15 9.90
CBS 171027P00067000 P 10/27/17 67.0 5.80 10.50
CBS 171027P00067500 P 10/27/17 67.5 6.20 11.00
CBS 171027P00068000 P 10/27/17 68.0 6.70 11.25
CBS 171027P00068500 P 10/27/17 68.5 7.20 12.00
CBS 171027P00069000 P 10/27/17 69.0 7.70 12.30
CBS 171027P00069500 P 10/27/17 69.5 8.20 13.00
CBS 171027P00070000 P 10/27/17 70.0 8.70 13.45
CBS 171027P00075000 P 10/27/17 75.0 13.80 18.50
CBS 171027P00080000 P 10/27/17 80.0 18.85 23.50
CBS 171027P00085000 P 10/27/17 85.0 23.70 28.40
CBS 171027P00090000 P 10/27/17 90.0 29.45 32.30
CBS 171103C00030000 C 11/03/17 30.0 27.80 31.30
CBS 171103C00035000 C 11/03/17 35.0 21.50 26.30
CBS 171103C00040000 C 11/03/17 40.0 16.65 21.40
CBS 171103C00045000 C 11/03/17 45.0 11.70 16.40
CBS 171103C00050000 C 11/03/17 50.0 7.10 11.40
CBS 171103C00051000 C 11/03/17 51.0 5.55 10.35
CBS 171103C00051500 C 11/03/17 51.5 5.25 10.00
CBS 171103C00052500 C 11/03/17 52.5 4.35 9.00
CBS 171103C00053000 C 11/03/17 53.0 3.80 8.20
CBS 171103C00053500 C 11/03/17 53.5 3.25 8.00
CBS 171103C00054000 C 11/03/17 54.0 4.80 5.60
CBS 171103C00054500 C 11/03/17 54.5 4.35 5.15
CBS 171103C00055000 C 11/03/17 55.0 3.90 4.70
CBS 171103C00055500 C 11/03/17 55.5 3.50 4.30
CBS 171103C00056000 C 11/03/17 56.0 3.10 3.85
CBS 171103C00056500 C 11/03/17 56.5 2.74 3.45
CBS 171103C00057000 C 11/03/17 57.0 2.46 3.05
CBS 171103C00057500 C 11/03/17 57.5 2.05 2.69
CBS 171103C00058000 C 11/03/17 58.0 1.73 2.35
CBS 171103C00058500 C 11/03/17 58.5 1.44 1.99
CBS 171103C00059000 C 11/03/17 59.0 1.20 1.70
CBS 171103C00059500 C 11/03/17 59.5 1.06 1.27
CBS 171103C00060000 C 11/03/17 60.0 0.80 1.26
CBS 171103C00060500 C 11/03/17 60.5 0.64 1.04
CBS 171103C00061000 C 11/03/17 61.0 0.54 0.86
CBS 171103C00061500 C 11/03/17 61.5 0.40 0.72
CBS 171103C00062000 C 11/03/17 62.0 0.31 0.63
CBS 171103C00062500 C 11/03/17 62.5 0.23 0.52
CBS 171103C00063000 C 11/03/17 63.0 0.18 0.43
CBS 171103C00063500 C 11/03/17 63.5 0.12 0.37
CBS 171103C00064000 C 11/03/17 64.0 0.09 0.31
CBS 171103C00064500 C 11/03/17 64.5 0.06 0.27
CBS 171103C00065000 C 11/03/17 65.0 0.03 0.24
CBS 171103C00065500 C 11/03/17 65.5 0.02 0.22
CBS 171103C00066000 C 11/03/17 66.0 0.00 0.20
CBS 171103C00066500 C 11/03/17 66.5 0.00 0.25
CBS 171103C00070000 C 11/03/17 70.0 0.00 0.25
CBS 171103C00075000 C 11/03/17 75.0 0.00 0.25
CBS 171103C00080000 C 11/03/17 80.0 0.00 0.25
CBS 171103C00085000 C 11/03/17 85.0 0.00 0.81
CBS 171103C00090000 C 11/03/17 90.0 0.00 0.81
CBS 171103P00030000 P 11/03/17 30.0 0.00 0.81
CBS 171103P00035000 P 11/03/17 35.0 0.00 0.81
CBS 171103P00040000 P 11/03/17 40.0 0.00 0.81
CBS 171103P00045000 P 11/03/17 45.0 0.00 0.97
CBS 171103P00050000 P 11/03/17 50.0 0.00 0.25
CBS 171103P00051000 P 11/03/17 51.0 0.00 0.25
CBS 171103P00051500 P 11/03/17 51.5 0.01 0.25
CBS 171103P00052500 P 11/03/17 52.5 0.04 0.24
CBS 171103P00053000 P 11/03/17 53.0 0.07 0.27
CBS 171103P00053500 P 11/03/17 53.5 0.09 0.31
CBS 171103P00054000 P 11/03/17 54.0 0.13 0.36
CBS 171103P00054500 P 11/03/17 54.5 0.17 0.42
CBS 171103P00055000 P 11/03/17 55.0 0.22 0.49
CBS 171103P00055500 P 11/03/17 55.5 0.29 0.58
CBS 171103P00056000 P 11/03/17 56.0 0.37 0.68
CBS 171103P00056500 P 11/03/17 56.5 0.47 0.71
CBS 171103P00057000 P 11/03/17 57.0 0.58 0.85
CBS 171103P00057500 P 11/03/17 57.5 0.82 1.10
CBS 171103P00058000 P 11/03/17 58.0 0.86 1.19
CBS 171103P00058500 P 11/03/17 58.5 1.04 1.50
CBS 171103P00059000 P 11/03/17 59.0 1.26 1.54
CBS 171103P00059500 P 11/03/17 59.5 1.51 2.05
CBS 171103P00060000 P 11/03/17 60.0 1.77 2.36
CBS 171103P00060500 P 11/03/17 60.5 2.14 2.71
CBS 171103P00061000 P 11/03/17 61.0 2.41 3.10
CBS 171103P00061500 P 11/03/17 61.5 2.76 3.50
CBS 171103P00062000 P 11/03/17 62.0 3.10 3.90
CBS 171103P00062500 P 11/03/17 62.5 3.50 4.30
CBS 171103P00063000 P 11/03/17 63.0 3.95 4.75
CBS 171103P00063500 P 11/03/17 63.5 4.45 5.20
CBS 171103P00064000 P 11/03/17 64.0 4.80 5.65
CBS 171103P00064500 P 11/03/17 64.5 3.50 8.00
CBS 171103P00065000 P 11/03/17 65.0 4.20 8.50
CBS 171103P00065500 P 11/03/17 65.5 4.30 8.90
CBS 171103P00066000 P 11/03/17 66.0 4.70 9.50
CBS 171103P00066500 P 11/03/17 66.5 5.20 10.00
CBS 171103P00070000 P 11/03/17 70.0 9.10 13.20
CBS 171103P00075000 P 11/03/17 75.0 13.70 18.40
CBS 171103P00080000 P 11/03/17 80.0 18.70 23.45
CBS 171103P00085000 P 11/03/17 85.0 23.85 28.50
CBS 171103P00090000 P 11/03/17 90.0 30.00 32.55
CBS 171110C00030000 C 11/10/17 30.0 26.80 31.10
CBS 171110C00035000 C 11/10/17 35.0 21.50 26.10
CBS 171110C00040000 C 11/10/17 40.0 16.60 21.40
CBS 171110C00045000 C 11/10/17 45.0 11.75 16.40
CBS 171110C00050000 C 11/10/17 50.0 6.60 11.40
CBS 171110C00051000 C 11/10/17 51.0 5.70 10.40
CBS 171110C00051500 C 11/10/17 51.5 5.20 10.00
CBS 171110C00052000 C 11/10/17 52.0 4.85 9.50
CBS 171110C00052500 C 11/10/17 52.5 4.30 8.95
CBS 171110C00053000 C 11/10/17 53.0 3.80 8.30
CBS 171110C00053500 C 11/10/17 53.5 5.30 6.15
CBS 171110C00054000 C 11/10/17 54.0 4.90 5.65
CBS 171110C00054500 C 11/10/17 54.5 4.45 5.25
CBS 171110C00055000 C 11/10/17 55.0 4.05 4.85
CBS 171110C00055500 C 11/10/17 55.5 3.60 4.40
CBS 171110C00056000 C 11/10/17 56.0 3.25 4.00
CBS 171110C00056500 C 11/10/17 56.5 2.87 3.60
CBS 171110C00057000 C 11/10/17 57.0 2.54 3.25
CBS 171110C00057500 C 11/10/17 57.5 2.21 2.87
CBS 171110C00058000 C 11/10/17 58.0 1.90 2.39
CBS 171110C00058500 C 11/10/17 58.5 1.62 2.22
CBS 171110C00059000 C 11/10/17 59.0 1.37 1.92
CBS 171110C00059500 C 11/10/17 59.5 1.15 1.67
CBS 171110C00060000 C 11/10/17 60.0 0.97 1.44
CBS 171110C00060500 C 11/10/17 60.5 0.79 1.23
CBS 171110C00061000 C 11/10/17 61.0 0.65 0.95
CBS 171110C00061500 C 11/10/17 61.5 0.53 0.88
CBS 171110C00062000 C 11/10/17 62.0 0.42 0.78
CBS 171110C00062500 C 11/10/17 62.5 0.33 0.66
CBS 171110C00063000 C 11/10/17 63.0 0.25 0.56
CBS 171110C00063500 C 11/10/17 63.5 0.19 0.48
CBS 171110C00064000 C 11/10/17 64.0 0.14 0.41
CBS 171110C00064500 C 11/10/17 64.5 0.10 0.35
CBS 171110C00065000 C 11/10/17 65.0 0.06 0.31
CBS 171110C00066000 C 11/10/17 66.0 0.03 0.25
CBS 171110C00066500 C 11/10/17 66.5 0.01 0.25
CBS 171110C00067000 C 11/10/17 67.0 0.00 0.25
CBS 171110C00070000 C 11/10/17 70.0 0.00 0.25
CBS 171110C00075000 C 11/10/17 75.0 0.00 0.25
CBS 171110C00080000 C 11/10/17 80.0 0.00 0.25
CBS 171110C00085000 C 11/10/17 85.0 0.00 0.81
CBS 171110C00090000 C 11/10/17 90.0 0.00 0.75
CBS 171110P00030000 P 11/10/17 30.0 0.00 1.78
CBS 171110P00035000 P 11/10/17 35.0 0.00 1.78
CBS 171110P00040000 P 11/10/17 40.0 0.00 1.78
CBS 171110P00045000 P 11/10/17 45.0 0.00 0.25
CBS 171110P00050000 P 11/10/17 50.0 0.00 0.25
CBS 171110P00051000 P 11/10/17 51.0 0.02 0.25
CBS 171110P00051500 P 11/10/17 51.5 0.04 0.26
CBS 171110P00052000 P 11/10/17 52.0 0.05 0.28
CBS 171110P00052500 P 11/10/17 52.5 0.08 0.32
CBS 171110P00053000 P 11/10/17 53.0 0.11 0.36
CBS 171110P00053500 P 11/10/17 53.5 0.14 0.40
CBS 171110P00054000 P 11/10/17 54.0 0.19 0.46
CBS 171110P00054500 P 11/10/17 54.5 0.24 0.53
CBS 171110P00055000 P 11/10/17 55.0 0.31 0.61
CBS 171110P00055500 P 11/10/17 55.5 0.39 0.71
CBS 171110P00056000 P 11/10/17 56.0 0.48 0.82
CBS 171110P00056500 P 11/10/17 56.5 0.59 0.95
CBS 171110P00057000 P 11/10/17 57.0 0.71 1.10
CBS 171110P00057500 P 11/10/17 57.5 0.86 1.27
CBS 171110P00058000 P 11/10/17 58.0 1.02 1.46
CBS 171110P00058500 P 11/10/17 58.5 1.20 1.68
CBS 171110P00059000 P 11/10/17 59.0 1.42 1.94
CBS 171110P00059500 P 11/10/17 59.5 1.66 2.22
CBS 171110P00060000 P 11/10/17 60.0 1.96 2.52
CBS 171110P00060500 P 11/10/17 60.5 2.23 2.87
CBS 171110P00061000 P 11/10/17 61.0 2.55 3.25
CBS 171110P00061500 P 11/10/17 61.5 2.90 3.60
CBS 171110P00062000 P 11/10/17 62.0 3.25 4.00
CBS 171110P00062500 P 11/10/17 62.5 3.65 4.40
CBS 171110P00063000 P 11/10/17 63.0 4.05 4.85
CBS 171110P00063500 P 11/10/17 63.5 4.45 5.30
CBS 171110P00064000 P 11/10/17 64.0 4.90 5.75
CBS 171110P00064500 P 11/10/17 64.5 5.35 6.20
CBS 171110P00065000 P 11/10/17 65.0 3.85 8.50
CBS 171110P00066000 P 11/10/17 66.0 4.85 9.50
CBS 171110P00066500 P 11/10/17 66.5 5.45 9.80
CBS 171110P00067000 P 11/10/17 67.0 5.80 10.50
CBS 171110P00070000 P 11/10/17 70.0 8.85 13.45
CBS 171110P00075000 P 11/10/17 75.0 13.95 18.45
CBS 171110P00080000 P 11/10/17 80.0 18.80 23.50
CBS 171110P00085000 P 11/10/17 85.0 24.05 28.20
CBS 171110P00090000 P 11/10/17 90.0 30.40 33.60
CBS 171117C00040000 C 11/17/17 40.0 16.50 20.50
CBS 171117C00042500 C 11/17/17 42.5 14.25 18.70
CBS 171117C00045000 C 11/17/17 45.0 11.75 16.35
CBS 171117C00047500 C 11/17/17 47.5 9.35 13.55
CBS 171117C00050000 C 11/17/17 50.0 6.90 11.45
CBS 171117C00052500 C 11/17/17 52.5 4.40 8.50
CBS 171117C00055000 C 11/17/17 55.0 4.15 4.90
CBS 171117C00057500 C 11/17/17 57.5 2.33 2.76
CBS 171117C00060000 C 11/17/17 60.0 1.24 1.41
CBS 171117C00062500 C 11/17/17 62.5 0.41 0.66
CBS 171117C00065000 C 11/17/17 65.0 0.11 0.40
CBS 171117C00067500 C 11/17/17 67.5 0.01 0.26
CBS 171117C00070000 C 11/17/17 70.0 0.10 0.19
CBS 171117C00075000 C 11/17/17 75.0 0.00 0.14
CBS 171117C00080000 C 11/17/17 80.0 0.00 0.25
CBS 171117P00040000 P 11/17/17 40.0 0.00 0.43
CBS 171117P00042500 P 11/17/17 42.5 0.00 0.44
CBS 171117P00045000 P 11/17/17 45.0 0.01 0.25
CBS 171117P00047500 P 11/17/17 47.5 0.01 0.21
CBS 171117P00050000 P 11/17/17 50.0 0.10 0.25
CBS 171117P00052500 P 11/17/17 52.5 0.13 0.41
CBS 171117P00055000 P 11/17/17 55.0 0.43 0.65
CBS 171117P00057500 P 11/17/17 57.5 1.06 1.43
CBS 171117P00060000 P 11/17/17 60.0 2.20 2.64
CBS 171117P00062500 P 11/17/17 62.5 4.00 4.60
CBS 171117P00065000 P 11/17/17 65.0 6.05 6.90
CBS 171117P00067500 P 11/17/17 67.5 6.55 11.15
CBS 171117P00070000 P 11/17/17 70.0 9.10 13.35
CBS 171117P00075000 P 11/17/17 75.0 15.85 16.75
CBS 171117P00080000 P 11/17/17 80.0 19.35 23.35
CBS 171124C00030000 C 11/24/17 30.0 26.50 30.20
CBS 171124C00035000 C 11/24/17 35.0 21.50 26.30
CBS 171124C00040000 C 11/24/17 40.0 16.65 21.25
CBS 171124C00045000 C 11/24/17 45.0 11.55 16.25
CBS 171124C00050000 C 11/24/17 50.0 6.70 11.45
CBS 171124C00051000 C 11/24/17 51.0 5.85 10.50
CBS 171124C00051500 C 11/24/17 51.5 5.35 10.00
CBS 171124C00052000 C 11/24/17 52.0 5.00 9.50
CBS 171124C00053000 C 11/24/17 53.0 5.90 6.60
CBS 171124C00053500 C 11/24/17 53.5 5.45 6.25
CBS 171124C00054000 C 11/24/17 54.0 5.00 5.75
CBS 171124C00054500 C 11/24/17 54.5 4.65 5.40
CBS 171124C00055000 C 11/24/17 55.0 4.20 4.90
CBS 171124C00055500 C 11/24/17 55.5 3.80 4.50
CBS 171124C00056000 C 11/24/17 56.0 3.40 4.10
CBS 171124C00056500 C 11/24/17 56.5 3.05 3.80
CBS 171124C00057000 C 11/24/17 57.0 2.71 3.40
CBS 171124C00057500 C 11/24/17 57.5 2.40 3.10
CBS 171124C00058000 C 11/24/17 58.0 2.11 2.75
CBS 171124C00058500 C 11/24/17 58.5 1.83 2.44
CBS 171124C00059000 C 11/24/17 59.0 1.58 2.12
CBS 171124C00059500 C 11/24/17 59.5 1.36 1.90
CBS 171124C00060000 C 11/24/17 60.0 1.16 1.67
CBS 171124C00060500 C 11/24/17 60.5 0.99 1.46
CBS 171124C00061000 C 11/24/17 61.0 0.83 1.23
CBS 171124C00061500 C 11/24/17 61.5 0.69 1.07
CBS 171124C00062000 C 11/24/17 62.0 0.57 0.93
CBS 171124C00062500 C 11/24/17 62.5 0.47 0.81
CBS 171124C00063000 C 11/24/17 63.0 0.37 0.71
CBS 171124C00063500 C 11/24/17 63.5 0.29 0.61
CBS 171124C00064000 C 11/24/17 64.0 0.23 0.53
CBS 171124C00064500 C 11/24/17 64.5 0.17 0.49
CBS 171124C00065000 C 11/24/17 65.0 0.16 0.44
CBS 171124C00065500 C 11/24/17 65.5 0.12 0.40
CBS 171124C00066000 C 11/24/17 66.0 0.09 0.36
CBS 171124C00066500 C 11/24/17 66.5 0.08 0.33
CBS 171124C00067000 C 11/24/17 67.0 0.06 0.30
CBS 171124C00070000 C 11/24/17 70.0 0.02 0.25
CBS 171124C00075000 C 11/24/17 75.0 0.00 0.25
CBS 171124C00080000 C 11/24/17 80.0 0.00 0.25
CBS 171124C00085000 C 11/24/17 85.0 0.00 0.25
CBS 171124C00090000 C 11/24/17 90.0 0.00 1.94
CBS 171124P00030000 P 11/24/17 30.0 0.00 4.60
CBS 171124P00035000 P 11/24/17 35.0 0.00 4.55
CBS 171124P00040000 P 11/24/17 40.0 0.00 4.60
CBS 171124P00045000 P 11/24/17 45.0 0.00 0.25
CBS 171124P00050000 P 11/24/17 50.0 0.13 0.29
CBS 171124P00051000 P 11/24/17 51.0 0.09 0.35
CBS 171124P00051500 P 11/24/17 51.5 0.12 0.38
CBS 171124P00052000 P 11/24/17 52.0 0.13 0.42
CBS 171124P00053000 P 11/24/17 53.0 0.20 0.53
CBS 171124P00053500 P 11/24/17 53.5 0.27 0.60
CBS 171124P00054000 P 11/24/17 54.0 0.33 0.68
CBS 171124P00054500 P 11/24/17 54.5 0.39 0.76
CBS 171124P00055000 P 11/24/17 55.0 0.48 0.87
CBS 171124P00055500 P 11/24/17 55.5 0.59 0.99
CBS 171124P00056000 P 11/24/17 56.0 0.70 1.12
CBS 171124P00056500 P 11/24/17 56.5 0.83 1.26
CBS 171124P00057000 P 11/24/17 57.0 0.98 1.42
CBS 171124P00057500 P 11/24/17 57.5 1.14 1.61
CBS 171124P00058000 P 11/24/17 58.0 1.33 1.82
CBS 171124P00058500 P 11/24/17 58.5 1.54 2.07
CBS 171124P00059000 P 11/24/17 59.0 1.77 2.32
CBS 171124P00059500 P 11/24/17 59.5 2.02 2.62
CBS 171124P00060000 P 11/24/17 60.0 2.30 2.93
CBS 171124P00060500 P 11/24/17 60.5 2.61 3.25
CBS 171124P00061000 P 11/24/17 61.0 2.92 3.60
CBS 171124P00061500 P 11/24/17 61.5 3.25 4.00
CBS 171124P00062000 P 11/24/17 62.0 3.60 4.35
CBS 171124P00062500 P 11/24/17 62.5 4.00 4.80
CBS 171124P00063000 P 11/24/17 63.0 4.40 5.20
CBS 171124P00063500 P 11/24/17 63.5 4.80 5.60
CBS 171124P00064000 P 11/24/17 64.0 5.30 5.80
CBS 171124P00064500 P 11/24/17 64.5 5.65 6.50
CBS 171124P00065000 P 11/24/17 65.0 6.10 6.95
CBS 171124P00065500 P 11/24/17 65.5 6.55 7.45
CBS 171124P00066000 P 11/24/17 66.0 5.10 9.50
CBS 171124P00066500 P 11/24/17 66.5 5.50 9.80
CBS 171124P00067000 P 11/24/17 67.0 6.00 10.15
CBS 171124P00070000 P 11/24/17 70.0 9.00 13.20
CBS 171124P00075000 P 11/24/17 75.0 16.15 16.75
CBS 171124P00080000 P 11/24/17 80.0 20.85 21.70
CBS 171124P00085000 P 11/24/17 85.0 23.95 28.50
CBS 171124P00090000 P 11/24/17 90.0 29.45 33.60
CBS 171201C00045000 C 12/01/17 45.0 11.70 15.40
CBS 171201C00049500 C 12/01/17 49.5 7.30 12.00
CBS 171201C00050000 C 12/01/17 50.0 6.75 11.50
CBS 171201C00050500 C 12/01/17 50.5 6.35 11.00
CBS 171201C00051000 C 12/01/17 51.0 5.90 10.45
CBS 171201C00051500 C 12/01/17 51.5 5.35 9.90
CBS 171201C00052000 C 12/01/17 52.0 5.25 9.60
CBS 171201C00052500 C 12/01/17 52.5 6.40 7.20
CBS 171201C00053000 C 12/01/17 53.0 5.90 6.70
CBS 171201C00053500 C 12/01/17 53.5 5.50 6.25
CBS 171201C00054000 C 12/01/17 54.0 5.10 5.80
CBS 171201C00054500 C 12/01/17 54.5 4.65 5.40
CBS 171201C00055000 C 12/01/17 55.0 4.30 5.00
CBS 171201C00055500 C 12/01/17 55.5 3.90 4.55
CBS 171201C00056000 C 12/01/17 56.0 3.55 4.20
CBS 171201C00056500 C 12/01/17 56.5 3.15 3.90
CBS 171201C00057000 C 12/01/17 57.0 2.85 3.55
CBS 171201C00057500 C 12/01/17 57.5 2.52 3.20
CBS 171201C00058000 C 12/01/17 58.0 2.22 2.86
CBS 171201C00058500 C 12/01/17 58.5 1.96 2.56
CBS 171201C00059000 C 12/01/17 59.0 1.70 2.30
CBS 171201C00059500 C 12/01/17 59.5 1.48 2.18
CBS 171201C00060000 C 12/01/17 60.0 1.29 1.81
CBS 171201C00060500 C 12/01/17 60.5 1.11 1.61
CBS 171201C00061000 C 12/01/17 61.0 0.94 1.42
CBS 171201C00061500 C 12/01/17 61.5 0.80 1.26
CBS 171201C00062000 C 12/01/17 62.0 0.67 1.12
CBS 171201C00062500 C 12/01/17 62.5 0.56 0.99
CBS 171201C00063000 C 12/01/17 63.0 0.46 0.87
CBS 171201C00063500 C 12/01/17 63.5 0.37 0.76
CBS 171201C00065000 C 12/01/17 65.0 0.24 0.53
CBS 171201P00045000 P 12/01/17 45.0 0.00 0.25
CBS 171201P00049500 P 12/01/17 49.5 0.08 0.32
CBS 171201P00050000 P 12/01/17 50.0 0.20 0.35
CBS 171201P00050500 P 12/01/17 50.5 0.15 0.38
CBS 171201P00051000 P 12/01/17 51.0 0.14 0.41
CBS 171201P00051500 P 12/01/17 51.5 0.18 0.45
CBS 171201P00052000 P 12/01/17 52.0 0.22 0.50
CBS 171201P00052500 P 12/01/17 52.5 0.21 0.56
CBS 171201P00053000 P 12/01/17 53.0 0.28 0.62
CBS 171201P00053500 P 12/01/17 53.5 0.34 0.70
CBS 171201P00054000 P 12/01/17 54.0 0.41 0.78
CBS 171201P00054500 P 12/01/17 54.5 0.48 0.84
CBS 171201P00055000 P 12/01/17 55.0 0.59 0.99
CBS 171201P00055500 P 12/01/17 55.5 0.68 1.11
CBS 171201P00056000 P 12/01/17 56.0 0.81 1.24
CBS 171201P00056500 P 12/01/17 56.5 0.95 1.40
CBS 171201P00057000 P 12/01/17 57.0 1.10 1.57
CBS 171201P00057500 P 12/01/17 57.5 1.27 1.76
CBS 171201P00058000 P 12/01/17 58.0 1.46 1.97
CBS 171201P00058500 P 12/01/17 58.5 1.68 2.21
CBS 171201P00059000 P 12/01/17 59.0 1.90 2.48
CBS 171201P00059500 P 12/01/17 59.5 2.16 2.75
CBS 171201P00060000 P 12/01/17 60.0 2.44 3.10
CBS 171201P00060500 P 12/01/17 60.5 2.74 3.40
CBS 171201P00061000 P 12/01/17 61.0 3.05 3.75
CBS 171201P00061500 P 12/01/17 61.5 3.40 4.10
CBS 171201P00062000 P 12/01/17 62.0 3.75 4.50
CBS 171201P00062500 P 12/01/17 62.5 4.10 4.90
CBS 171201P00063000 P 12/01/17 63.0 4.50 5.30
CBS 171201P00063500 P 12/01/17 63.5 4.90 5.70
CBS 171201P00065000 P 12/01/17 65.0 6.20 7.00
CBS 171215C00040000 C 12/15/17 40.0 16.50 20.05
CBS 171215C00042500 C 12/15/17 42.5 14.40 18.70
CBS 171215C00045000 C 12/15/17 45.0 12.85 16.40
CBS 171215C00047500 C 12/15/17 47.5 9.30 13.25
CBS 171215C00050000 C 12/15/17 50.0 6.90 11.25
CBS 171215C00052500 C 12/15/17 52.5 6.40 7.30
CBS 171215C00055000 C 12/15/17 55.0 4.55 5.05
CBS 171215C00057500 C 12/15/17 57.5 2.69 3.35
CBS 171215C00060000 C 12/15/17 60.0 1.48 1.97
CBS 171215C00062500 C 12/15/17 62.5 0.76 1.09
CBS 171215C00065000 C 12/15/17 65.0 0.29 0.70
CBS 171215C00067500 C 12/15/17 67.5 0.08 0.43
CBS 171215C00070000 C 12/15/17 70.0 0.08 0.31
CBS 171215C00072500 C 12/15/17 72.5 0.00 0.24
CBS 171215C00075000 C 12/15/17 75.0 0.00 0.20
CBS 171215C00077500 C 12/15/17 77.5 0.00 0.18
CBS 171215C00080000 C 12/15/17 80.0 0.00 0.16
CBS 171215C00085000 C 12/15/17 85.0 0.00 0.25
CBS 171215C00090000 C 12/15/17 90.0 0.00 0.25
CBS 171215C00095000 C 12/15/17 95.0 0.00 0.49
CBS 171215P00040000 P 12/15/17 40.0 0.00 0.06
CBS 171215P00042500 P 12/15/17 42.5 0.01 0.17
CBS 171215P00045000 P 12/15/17 45.0 0.02 0.23
CBS 171215P00047500 P 12/15/17 47.5 0.04 0.32
CBS 171215P00050000 P 12/15/17 50.0 0.25 0.47
CBS 171215P00052500 P 12/15/17 52.5 0.38 0.75
CBS 171215P00055000 P 12/15/17 55.0 0.82 1.04
CBS 171215P00057500 P 12/15/17 57.5 1.62 1.90
CBS 171215P00060000 P 12/15/17 60.0 2.82 3.45
CBS 171215P00062500 P 12/15/17 62.5 4.45 4.95
CBS 171215P00065000 P 12/15/17 65.0 6.45 7.30
CBS 171215P00067500 P 12/15/17 67.5 8.20 9.10
CBS 171215P00070000 P 12/15/17 70.0 10.70 11.95
CBS 171215P00072500 P 12/15/17 72.5 13.10 14.45
CBS 171215P00075000 P 12/15/17 75.0 15.60 16.90
CBS 171215P00077500 P 12/15/17 77.5 16.95 19.45
CBS 171215P00080000 P 12/15/17 80.0 20.75 21.70
CBS 171215P00085000 P 12/15/17 85.0 24.00 28.40
CBS 171215P00090000 P 12/15/17 90.0 29.85 33.35
CBS 171215P00095000 P 12/15/17 95.0 35.00 38.60
CBS 180119C00022500 C 01/19/18 22.5 34.10 38.35
CBS 180119C00025000 C 01/19/18 25.0 31.70 36.00
CBS 180119C00027500 C 01/19/18 27.5 29.10 33.80
CBS 180119C00030000 C 01/19/18 30.0 26.50 30.65
CBS 180119C00032500 C 01/19/18 32.5 24.15 28.80
CBS 180119C00035000 C 01/19/18 35.0 21.80 26.15
CBS 180119C00037500 C 01/19/18 37.5 19.35 23.80
CBS 180119C00040000 C 01/19/18 40.0 17.15 20.30
CBS 180119C00042500 C 01/19/18 42.5 14.30 18.55
CBS 180119C00045000 C 01/19/18 45.0 12.45 14.90
CBS 180119C00047500 C 01/19/18 47.5 10.10 12.85
CBS 180119C00050000 C 01/19/18 50.0 7.70 10.00
CBS 180119C00052500 C 01/19/18 52.5 6.95 7.50
CBS 180119C00055000 C 01/19/18 55.0 5.10 5.55
CBS 180119C00057500 C 01/19/18 57.5 3.25 3.80
CBS 180119C00060000 C 01/19/18 60.0 2.05 2.49
CBS 180119C00062500 C 01/19/18 62.5 1.08 1.59
CBS 180119C00065000 C 01/19/18 65.0 0.62 0.93
CBS 180119C00067500 C 01/19/18 67.5 0.35 0.75
CBS 180119C00070000 C 01/19/18 70.0 0.18 0.47
CBS 180119C00072500 C 01/19/18 72.5 0.06 0.35
CBS 180119C00075000 C 01/19/18 75.0 0.07 0.27
CBS 180119C00077500 C 01/19/18 77.5 0.02 0.23
CBS 180119C00080000 C 01/19/18 80.0 0.00 0.19
CBS 180119C00085000 C 01/19/18 85.0 0.01 0.07
CBS 180119C00090000 C 01/19/18 90.0 0.00 0.14
CBS 180119C00095000 C 01/19/18 95.0 0.00 1.08
CBS 180119P00022500 P 01/19/18 22.5 0.00 0.50
CBS 180119P00025000 P 01/19/18 25.0 0.00 0.50
CBS 180119P00027500 P 01/19/18 27.5 0.00 4.55
CBS 180119P00030000 P 01/19/18 30.0 0.01 0.50
CBS 180119P00032500 P 01/19/18 32.5 0.00 0.50
CBS 180119P00035000 P 01/19/18 35.0 0.01 0.50
CBS 180119P00037500 P 01/19/18 37.5 0.05 0.25
CBS 180119P00040000 P 01/19/18 40.0 0.04 0.25
CBS 180119P00042500 P 01/19/18 42.5 0.05 0.29
CBS 180119P00045000 P 01/19/18 45.0 0.16 0.38
CBS 180119P00047500 P 01/19/18 47.5 0.24 0.41
CBS 180119P00050000 P 01/19/18 50.0 0.41 0.74
CBS 180119P00052500 P 01/19/18 52.5 0.75 1.07
CBS 180119P00055000 P 01/19/18 55.0 1.40 1.68
CBS 180119P00057500 P 01/19/18 57.5 2.09 2.55
CBS 180119P00060000 P 01/19/18 60.0 3.30 3.75
CBS 180119P00062500 P 01/19/18 62.5 4.85 5.30
CBS 180119P00065000 P 01/19/18 65.0 6.75 7.45
CBS 180119P00067500 P 01/19/18 67.5 8.90 9.65
CBS 180119P00070000 P 01/19/18 70.0 10.65 11.90
CBS 180119P00072500 P 01/19/18 72.5 13.00 14.05
CBS 180119P00075000 P 01/19/18 75.0 15.55 16.60
CBS 180119P00077500 P 01/19/18 77.5 16.90 21.20
CBS 180119P00080000 P 01/19/18 80.0 20.45 23.00
CBS 180119P00085000 P 01/19/18 85.0 24.05 28.35
CBS 180119P00090000 P 01/19/18 90.0 29.00 33.35
CBS 180119P00095000 P 01/19/18 95.0 34.15 38.35
CBS 180316C00035000 C 03/16/18 35.0 21.70 25.40
CBS 180316C00037500 C 03/16/18 37.5 19.30 23.60
CBS 180316C00040000 C 03/16/18 40.0 16.85 21.25
CBS 180316C00042500 C 03/16/18 42.5 14.35 18.95
CBS 180316C00045000 C 03/16/18 45.0 11.90 16.45
CBS 180316C00047500 C 03/16/18 47.5 11.50 12.40
CBS 180316C00050000 C 03/16/18 50.0 9.35 10.20
CBS 180316C00052500 C 03/16/18 52.5 7.45 8.15
CBS 180316C00055000 C 03/16/18 55.0 5.60 6.20
CBS 180316C00057500 C 03/16/18 57.5 4.05 4.70
CBS 180316C00060000 C 03/16/18 60.0 2.73 3.40
CBS 180316C00062500 C 03/16/18 62.5 1.89 2.45
CBS 180316C00065000 C 03/16/18 65.0 1.17 1.63
CBS 180316C00067500 C 03/16/18 67.5 0.57 1.11
CBS 180316C00070000 C 03/16/18 70.0 0.25 0.74
CBS 180316C00072500 C 03/16/18 72.5 0.25 0.61
CBS 180316C00075000 C 03/16/18 75.0 0.10 0.50
CBS 180316C00077500 C 03/16/18 77.5 0.04 0.38
CBS 180316C00080000 C 03/16/18 80.0 0.03 0.31
CBS 180316C00085000 C 03/16/18 85.0 0.00 0.26
CBS 180316C00090000 C 03/16/18 90.0 0.00 0.17
CBS 180316P00035000 P 03/16/18 35.0 0.03 0.29
CBS 180316P00037500 P 03/16/18 37.5 0.02 0.36
CBS 180316P00040000 P 03/16/18 40.0 0.09 0.44
CBS 180316P00042500 P 03/16/18 42.5 0.15 0.55
CBS 180316P00045000 P 03/16/18 45.0 0.16 0.67
CBS 180316P00047500 P 03/16/18 47.5 0.50 0.89
CBS 180316P00050000 P 03/16/18 50.0 0.70 1.25
CBS 180316P00052500 P 03/16/18 52.5 1.24 1.72
CBS 180316P00055000 P 03/16/18 55.0 1.90 2.44
CBS 180316P00057500 P 03/16/18 57.5 2.80 3.45
CBS 180316P00060000 P 03/16/18 60.0 4.00 4.75
CBS 180316P00062500 P 03/16/18 62.5 5.50 6.25
CBS 180316P00065000 P 03/16/18 65.0 7.20 8.05
CBS 180316P00067500 P 03/16/18 67.5 9.20 10.00
CBS 180316P00070000 P 03/16/18 70.0 11.35 12.20
CBS 180316P00072500 P 03/16/18 72.5 11.90 16.40
CBS 180316P00075000 P 03/16/18 75.0 14.30 18.25
CBS 180316P00077500 P 03/16/18 77.5 16.70 20.65
CBS 180316P00080000 P 03/16/18 80.0 19.10 23.05
CBS 180316P00085000 P 03/16/18 85.0 24.90 28.05
CBS 180316P00090000 P 03/16/18 90.0 29.85 33.60
CBS 190118C00030000 C 01/18/19 30.0 26.90 31.40
CBS 190118C00032500 C 01/18/19 32.5 24.50 29.00
CBS 190118C00035000 C 01/18/19 35.0 22.10 26.60
CBS 190118C00037500 C 01/18/19 37.5 19.90 24.40
CBS 190118C00040000 C 01/18/19 40.0 19.15 20.80
CBS 190118C00042500 C 01/18/19 42.5 17.10 18.65
CBS 190118C00045000 C 01/18/19 45.0 15.10 16.60
CBS 190118C00047500 C 01/18/19 47.5 13.15 14.65
CBS 190118C00050000 C 01/18/19 50.0 11.25 12.80
CBS 190118C00052500 C 01/18/19 52.5 9.55 11.05
CBS 190118C00055000 C 01/18/19 55.0 8.00 9.45
CBS 190118C00057500 C 01/18/19 57.5 6.65 7.95
CBS 190118C00060000 C 01/18/19 60.0 5.30 6.70
CBS 190118C00062500 C 01/18/19 62.5 4.30 5.60
CBS 190118C00065000 C 01/18/19 65.0 3.40 4.70
CBS 190118C00067500 C 01/18/19 67.5 2.68 3.90
CBS 190118C00070000 C 01/18/19 70.0 2.50 3.15
CBS 190118C00072500 C 01/18/19 72.5 1.56 2.76
CBS 190118C00075000 C 01/18/19 75.0 1.17 2.30
CBS 190118C00077500 C 01/18/19 77.5 0.80 1.95
CBS 190118C00080000 C 01/18/19 80.0 0.54 1.66
CBS 190118C00085000 C 01/18/19 85.0 0.18 1.23
CBS 190118C00090000 C 01/18/19 90.0 0.00 0.66
CBS 190118C00095000 C 01/18/19 95.0 0.03 0.44
CBS 190118C00100000 C 01/18/19 100.0 0.00 0.64
CBS 190118P00030000 P 01/18/19 30.0 0.17 0.80
CBS 190118P00032500 P 01/18/19 32.5 0.23 1.10
CBS 190118P00035000 P 01/18/19 35.0 0.44 1.27
CBS 190118P00037500 P 01/18/19 37.5 0.67 1.48
CBS 190118P00040000 P 01/18/19 40.0 0.73 1.73
CBS 190118P00042500 P 01/18/19 42.5 1.02 2.10
CBS 190118P00045000 P 01/18/19 45.0 1.40 2.53
CBS 190118P00047500 P 01/18/19 47.5 2.14 3.10
CBS 190118P00050000 P 01/18/19 50.0 2.51 3.70
CBS 190118P00052500 P 01/18/19 52.5 3.20 4.40
CBS 190118P00055000 P 01/18/19 55.0 4.30 5.30
CBS 190118P00057500 P 01/18/19 57.5 5.05 6.35
CBS 190118P00060000 P 01/18/19 60.0 6.25 7.55
CBS 190118P00062500 P 01/18/19 62.5 7.75 8.95
CBS 190118P00065000 P 01/18/19 65.0 9.20 10.60
CBS 190118P00067500 P 01/18/19 67.5 10.90 12.35
CBS 190118P00070000 P 01/18/19 70.0 12.75 14.20
CBS 190118P00072500 P 01/18/19 72.5 14.75 16.05
CBS 190118P00075000 P 01/18/19 75.0 16.85 18.15
CBS 190118P00077500 P 01/18/19 77.5 19.00 20.35
CBS 190118P00080000 P 01/18/19 80.0 21.25 22.65
CBS 190118P00085000 P 01/18/19 85.0 24.30 28.80
CBS 190118P00090000 P 01/18/19 90.0 29.10 33.60
CBS 190118P00095000 P 01/18/19 95.0 34.00 38.60
CBS 190118P00100000 P 01/18/19 100.0 39.35 43.60

OPRA data is delayed 15 minutes.