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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-05-06)Premium Content

Cbs Corp (CBS)
As of May 3 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBS 160506C00045000 C 05/06/16 45.0 9.20 11.85
CBS 160506C00046000 C 05/06/16 46.0 9.15 9.95
CBS 160506C00046500 C 05/06/16 46.5 8.40 9.50
CBS 160506C00047000 C 05/06/16 47.0 8.10 9.00
CBS 160506C00047500 C 05/06/16 47.5 7.70 8.40
CBS 160506C00048000 C 05/06/16 48.0 7.20 8.00
CBS 160506C00048500 C 05/06/16 48.5 6.70 7.35
CBS 160506C00049000 C 05/06/16 49.0 6.20 6.90
CBS 160506C00049500 C 05/06/16 49.5 5.70 6.40
CBS 160506C00050000 C 05/06/16 50.0 5.20 5.90
CBS 160506C00050500 C 05/06/16 50.5 4.75 5.40
CBS 160506C00051000 C 05/06/16 51.0 4.30 4.95
CBS 160506C00051500 C 05/06/16 51.5 3.85 4.45
CBS 160506C00052000 C 05/06/16 52.0 3.50 3.90
CBS 160506C00052500 C 05/06/16 52.5 3.05 3.55
CBS 160506C00053000 C 05/06/16 53.0 2.76 3.05
CBS 160506C00053500 C 05/06/16 53.5 2.44 2.63
CBS 160506C00054000 C 05/06/16 54.0 2.08 2.24
CBS 160506C00054500 C 05/06/16 54.5 1.71 1.88
CBS 160506C00055000 C 05/06/16 55.0 1.46 1.56
CBS 160506C00055500 C 05/06/16 55.5 1.21 1.27
CBS 160506C00056000 C 05/06/16 56.0 0.97 1.03
CBS 160506C00056500 C 05/06/16 56.5 0.75 0.81
CBS 160506C00057000 C 05/06/16 57.0 0.57 0.63
CBS 160506C00057500 C 05/06/16 57.5 0.42 0.48
CBS 160506C00058000 C 05/06/16 58.0 0.31 0.36
CBS 160506C00058500 C 05/06/16 58.5 0.23 0.27
CBS 160506C00059000 C 05/06/16 59.0 0.16 0.20
CBS 160506C00059500 C 05/06/16 59.5 0.12 0.15
CBS 160506C00060000 C 05/06/16 60.0 0.09 0.10
CBS 160506C00060500 C 05/06/16 60.5 0.05 0.08
CBS 160506C00061000 C 05/06/16 61.0 0.04 0.07
CBS 160506C00061500 C 05/06/16 61.5 0.02 0.06
CBS 160506C00062000 C 05/06/16 62.0 0.01 0.05
CBS 160506C00062500 C 05/06/16 62.5 0.00 0.04
CBS 160506C00063000 C 05/06/16 63.0 0.00 0.04
CBS 160506C00063500 C 05/06/16 63.5 0.00 0.37
CBS 160506C00064000 C 05/06/16 64.0 0.00 0.20
CBS 160506C00064500 C 05/06/16 64.5 0.00 0.20
CBS 160506C00065000 C 05/06/16 65.0 0.00 0.04
CBS 160506C00070000 C 05/06/16 70.0 0.00 0.38
CBS 160506C00075000 C 05/06/16 75.0 0.00 0.38
CBS 160506C00080000 C 05/06/16 80.0 0.00 0.38
CBS 160506P00045000 P 05/06/16 45.0 0.00 0.05
CBS 160506P00046000 P 05/06/16 46.0 0.00 0.12
CBS 160506P00046500 P 05/06/16 46.5 0.00 0.09
CBS 160506P00047000 P 05/06/16 47.0 0.00 0.04
CBS 160506P00047500 P 05/06/16 47.5 0.00 0.04
CBS 160506P00048000 P 05/06/16 48.0 0.00 0.04
CBS 160506P00048500 P 05/06/16 48.5 0.01 0.02
CBS 160506P00049000 P 05/06/16 49.0 0.02 0.05
CBS 160506P00049500 P 05/06/16 49.5 0.03 0.05
CBS 160506P00050000 P 05/06/16 50.0 0.04 0.07
CBS 160506P00050500 P 05/06/16 50.5 0.07 0.10
CBS 160506P00051000 P 05/06/16 51.0 0.09 0.12
CBS 160506P00051500 P 05/06/16 51.5 0.12 0.14
CBS 160506P00052000 P 05/06/16 52.0 0.16 0.20
CBS 160506P00052500 P 05/06/16 52.5 0.22 0.25
CBS 160506P00053000 P 05/06/16 53.0 0.29 0.33
CBS 160506P00053500 P 05/06/16 53.5 0.40 0.43
CBS 160506P00054000 P 05/06/16 54.0 0.53 0.56
CBS 160506P00054500 P 05/06/16 54.5 0.68 0.71
CBS 160506P00055000 P 05/06/16 55.0 0.85 0.93
CBS 160506P00055500 P 05/06/16 55.5 1.06 1.15
CBS 160506P00056000 P 05/06/16 56.0 1.31 1.41
CBS 160506P00056500 P 05/06/16 56.5 1.60 1.71
CBS 160506P00057000 P 05/06/16 57.0 1.91 2.08
CBS 160506P00057500 P 05/06/16 57.5 2.25 2.43
CBS 160506P00058000 P 05/06/16 58.0 2.65 2.85
CBS 160506P00058500 P 05/06/16 58.5 2.68 3.40
CBS 160506P00059000 P 05/06/16 59.0 3.05 3.85
CBS 160506P00059500 P 05/06/16 59.5 3.35 4.35
CBS 160506P00060000 P 05/06/16 60.0 3.80 4.90
CBS 160506P00060500 P 05/06/16 60.5 4.15 5.55
CBS 160506P00061000 P 05/06/16 61.0 4.50 5.90
CBS 160506P00061500 P 05/06/16 61.5 5.15 6.40
CBS 160506P00062000 P 05/06/16 62.0 5.65 6.90
CBS 160506P00062500 P 05/06/16 62.5 6.10 7.40
CBS 160506P00063000 P 05/06/16 63.0 6.60 7.80
CBS 160506P00063500 P 05/06/16 63.5 7.10 8.30
CBS 160506P00064000 P 05/06/16 64.0 7.60 9.15
CBS 160506P00064500 P 05/06/16 64.5 8.10 9.55
CBS 160506P00065000 P 05/06/16 65.0 8.55 10.00
CBS 160506P00070000 P 05/06/16 70.0 12.50 16.05
CBS 160506P00075000 P 05/06/16 75.0 17.50 21.00
CBS 160506P00080000 P 05/06/16 80.0 22.50 26.00
CBS 160513C00045000 C 05/13/16 45.0 9.55 11.00
CBS 160513C00046000 C 05/13/16 46.0 8.80 10.00
CBS 160513C00047000 C 05/13/16 47.0 7.85 9.00
CBS 160513C00047500 C 05/13/16 47.5 7.55 8.50
CBS 160513C00048000 C 05/13/16 48.0 7.20 8.00
CBS 160513C00048500 C 05/13/16 48.5 6.65 7.75
CBS 160513C00049000 C 05/13/16 49.0 6.15 7.75
CBS 160513C00049500 C 05/13/16 49.5 5.25 7.35
CBS 160513C00050000 C 05/13/16 50.0 5.20 6.20
CBS 160513C00050500 C 05/13/16 50.5 4.85 5.60
CBS 160513C00051000 C 05/13/16 51.0 4.50 5.05
CBS 160513C00051500 C 05/13/16 51.5 4.05 4.65
CBS 160513C00052000 C 05/13/16 52.0 3.50 4.30
CBS 160513C00052500 C 05/13/16 52.5 3.15 3.80
CBS 160513C00053000 C 05/13/16 53.0 2.85 3.30
CBS 160513C00053500 C 05/13/16 53.5 2.58 3.05
CBS 160513C00054000 C 05/13/16 54.0 2.25 2.61
CBS 160513C00054500 C 05/13/16 54.5 1.87 2.14
CBS 160513C00055000 C 05/13/16 55.0 1.59 1.86
CBS 160513C00055500 C 05/13/16 55.5 1.29 1.52
CBS 160513C00056000 C 05/13/16 56.0 1.11 1.28
CBS 160513C00056500 C 05/13/16 56.5 0.89 1.08
CBS 160513C00057000 C 05/13/16 57.0 0.72 0.85
CBS 160513C00057500 C 05/13/16 57.5 0.57 0.86
CBS 160513C00058000 C 05/13/16 58.0 0.35 0.55
CBS 160513C00058500 C 05/13/16 58.5 0.34 0.45
CBS 160513C00059000 C 05/13/16 59.0 0.24 0.36
CBS 160513C00059500 C 05/13/16 59.5 0.20 0.35
CBS 160513C00060000 C 05/13/16 60.0 0.14 0.22
CBS 160513C00060500 C 05/13/16 60.5 0.11 0.18
CBS 160513C00061000 C 05/13/16 61.0 0.07 0.15
CBS 160513C00061500 C 05/13/16 61.5 0.06 0.12
CBS 160513C00062000 C 05/13/16 62.0 0.03 0.14
CBS 160513C00062500 C 05/13/16 62.5 0.02 0.08
CBS 160513C00063000 C 05/13/16 63.0 0.02 0.07
CBS 160513C00063500 C 05/13/16 63.5 0.00 0.07
CBS 160513C00064000 C 05/13/16 64.0 0.00 0.24
CBS 160513C00064500 C 05/13/16 64.5 0.00 0.49
CBS 160513C00065000 C 05/13/16 65.0 0.00 0.17
CBS 160513P00045000 P 05/13/16 45.0 0.00 0.50
CBS 160513P00046000 P 05/13/16 46.0 0.00 0.07
CBS 160513P00047000 P 05/13/16 47.0 0.01 0.21
CBS 160513P00047500 P 05/13/16 47.5 0.02 0.23
CBS 160513P00048000 P 05/13/16 48.0 0.00 0.11
CBS 160513P00048500 P 05/13/16 48.5 0.00 0.12
CBS 160513P00049000 P 05/13/16 49.0 0.01 0.14
CBS 160513P00049500 P 05/13/16 49.5 0.02 0.16
CBS 160513P00050000 P 05/13/16 50.0 0.06 0.19
CBS 160513P00050500 P 05/13/16 50.5 0.10 0.23
CBS 160513P00051000 P 05/13/16 51.0 0.08 0.36
CBS 160513P00051500 P 05/13/16 51.5 0.23 0.32
CBS 160513P00052000 P 05/13/16 52.0 0.28 0.39
CBS 160513P00052500 P 05/13/16 52.5 0.34 0.53
CBS 160513P00053000 P 05/13/16 53.0 0.46 0.54
CBS 160513P00053500 P 05/13/16 53.5 0.50 0.69
CBS 160513P00054000 P 05/13/16 54.0 0.71 0.82
CBS 160513P00054500 P 05/13/16 54.5 0.88 0.99
CBS 160513P00055000 P 05/13/16 55.0 0.98 1.16
CBS 160513P00055500 P 05/13/16 55.5 1.22 1.38
CBS 160513P00056000 P 05/13/16 56.0 1.48 1.65
CBS 160513P00056500 P 05/13/16 56.5 1.74 1.94
CBS 160513P00057000 P 05/13/16 57.0 2.11 2.51
CBS 160513P00057500 P 05/13/16 57.5 2.41 2.64
CBS 160513P00058000 P 05/13/16 58.0 2.58 3.25
CBS 160513P00058500 P 05/13/16 58.5 2.93 3.60
CBS 160513P00059000 P 05/13/16 59.0 3.00 3.95
CBS 160513P00059500 P 05/13/16 59.5 3.40 4.40
CBS 160513P00060000 P 05/13/16 60.0 3.75 4.95
CBS 160513P00060500 P 05/13/16 60.5 4.30 5.85
CBS 160513P00061000 P 05/13/16 61.0 4.55 5.90
CBS 160513P00061500 P 05/13/16 61.5 5.15 6.55
CBS 160513P00062000 P 05/13/16 62.0 5.60 7.20
CBS 160513P00062500 P 05/13/16 62.5 6.20 7.80
CBS 160513P00063000 P 05/13/16 63.0 6.55 8.05
CBS 160513P00063500 P 05/13/16 63.5 6.95 8.65
CBS 160513P00064000 P 05/13/16 64.0 7.50 8.90
CBS 160513P00064500 P 05/13/16 64.5 7.10 9.85
CBS 160513P00065000 P 05/13/16 65.0 8.05 9.90
CBS 160520C00027500 C 05/20/16 27.5 26.50 29.75
CBS 160520C00030000 C 05/20/16 30.0 23.95 27.25
CBS 160520C00032500 C 05/20/16 32.5 21.90 24.60
CBS 160520C00035000 C 05/20/16 35.0 19.40 22.20
CBS 160520C00037500 C 05/20/16 37.5 16.90 19.75
CBS 160520C00040000 C 05/20/16 40.0 14.40 17.25
CBS 160520C00041000 C 05/20/16 41.0 14.30 15.65
CBS 160520C00042000 C 05/20/16 42.0 13.05 14.65
CBS 160520C00042500 C 05/20/16 42.5 12.60 13.90
CBS 160520C00043000 C 05/20/16 43.0 12.30 13.40
CBS 160520C00043500 C 05/20/16 43.5 11.55 12.90
CBS 160520C00044000 C 05/20/16 44.0 11.15 12.40
CBS 160520C00044500 C 05/20/16 44.5 10.85 11.90
CBS 160520C00045000 C 05/20/16 45.0 10.20 11.40
CBS 160520C00045500 C 05/20/16 45.5 9.75 10.90
CBS 160520C00046000 C 05/20/16 46.0 9.20 10.40
CBS 160520C00046500 C 05/20/16 46.5 8.65 10.10
CBS 160520C00047000 C 05/20/16 47.0 8.35 9.50
CBS 160520C00047500 C 05/20/16 47.5 7.90 8.95
CBS 160520C00048000 C 05/20/16 48.0 7.35 8.50
CBS 160520C00048500 C 05/20/16 48.5 6.90 8.00
CBS 160520C00049000 C 05/20/16 49.0 6.45 7.50
CBS 160520C00049500 C 05/20/16 49.5 5.85 7.00
CBS 160520C00050000 C 05/20/16 50.0 5.50 6.55
CBS 160520C00050500 C 05/20/16 50.5 5.10 5.50
CBS 160520C00051000 C 05/20/16 51.0 4.65 5.05
CBS 160520C00051500 C 05/20/16 51.5 4.35 4.65
CBS 160520C00052000 C 05/20/16 52.0 4.00 4.20
CBS 160520C00052500 C 05/20/16 52.5 3.60 3.80
CBS 160520C00053000 C 05/20/16 53.0 3.15 3.45
CBS 160520C00053500 C 05/20/16 53.5 2.87 2.99
CBS 160520C00054000 C 05/20/16 54.0 2.50 2.65
CBS 160520C00054500 C 05/20/16 54.5 2.18 2.31
CBS 160520C00055000 C 05/20/16 55.0 1.89 2.00
CBS 160520C00055500 C 05/20/16 55.5 1.65 1.73
CBS 160520C00056000 C 05/20/16 56.0 1.36 1.47
CBS 160520C00056500 C 05/20/16 56.5 1.15 1.25
CBS 160520C00057000 C 05/20/16 57.0 0.96 1.05
CBS 160520C00057500 C 05/20/16 57.5 0.79 0.88
CBS 160520C00058000 C 05/20/16 58.0 0.65 0.72
CBS 160520C00058500 C 05/20/16 58.5 0.53 0.60
CBS 160520C00059000 C 05/20/16 59.0 0.43 0.49
CBS 160520C00059500 C 05/20/16 59.5 0.34 0.40
CBS 160520C00060000 C 05/20/16 60.0 0.28 0.32
CBS 160520C00060500 C 05/20/16 60.5 0.22 0.26
CBS 160520C00061000 C 05/20/16 61.0 0.18 0.22
CBS 160520C00061500 C 05/20/16 61.5 0.13 0.17
CBS 160520C00062000 C 05/20/16 62.0 0.11 0.14
CBS 160520C00062500 C 05/20/16 62.5 0.07 0.12
CBS 160520C00065000 C 05/20/16 65.0 0.02 0.05
CBS 160520C00070000 C 05/20/16 70.0 0.00 0.05
CBS 160520C00075000 C 05/20/16 75.0 0.00 0.15
CBS 160520C00080000 C 05/20/16 80.0 0.00 0.15
CBS 160520P00027500 P 05/20/16 27.5 0.00 0.15
CBS 160520P00030000 P 05/20/16 30.0 0.00 0.15
CBS 160520P00032500 P 05/20/16 32.5 0.00 0.15
CBS 160520P00035000 P 05/20/16 35.0 0.00 0.16
CBS 160520P00037500 P 05/20/16 37.5 0.00 0.16
CBS 160520P00040000 P 05/20/16 40.0 0.00 0.17
CBS 160520P00041000 P 05/20/16 41.0 0.00 0.17
CBS 160520P00042000 P 05/20/16 42.0 0.00 0.17
CBS 160520P00042500 P 05/20/16 42.5 0.00 0.17
CBS 160520P00043000 P 05/20/16 43.0 0.00 0.17
CBS 160520P00043500 P 05/20/16 43.5 0.02 0.06
CBS 160520P00044000 P 05/20/16 44.0 0.03 0.07
CBS 160520P00044500 P 05/20/16 44.5 0.03 0.10
CBS 160520P00045000 P 05/20/16 45.0 0.04 0.09
CBS 160520P00045500 P 05/20/16 45.5 0.04 0.09
CBS 160520P00046000 P 05/20/16 46.0 0.06 0.07
CBS 160520P00046500 P 05/20/16 46.5 0.07 0.11
CBS 160520P00047000 P 05/20/16 47.0 0.08 0.13
CBS 160520P00047500 P 05/20/16 47.5 0.09 0.13
CBS 160520P00048000 P 05/20/16 48.0 0.11 0.14
CBS 160520P00048500 P 05/20/16 48.5 0.13 0.16
CBS 160520P00049000 P 05/20/16 49.0 0.15 0.19
CBS 160520P00049500 P 05/20/16 49.5 0.18 0.22
CBS 160520P00050000 P 05/20/16 50.0 0.22 0.26
CBS 160520P00050500 P 05/20/16 50.5 0.26 0.31
CBS 160520P00051000 P 05/20/16 51.0 0.31 0.36
CBS 160520P00051500 P 05/20/16 51.5 0.39 0.42
CBS 160520P00052000 P 05/20/16 52.0 0.45 0.49
CBS 160520P00052500 P 05/20/16 52.5 0.55 0.61
CBS 160520P00053000 P 05/20/16 53.0 0.65 0.70
CBS 160520P00053500 P 05/20/16 53.5 0.78 0.83
CBS 160520P00054000 P 05/20/16 54.0 0.92 0.98
CBS 160520P00054500 P 05/20/16 54.5 1.11 1.16
CBS 160520P00055000 P 05/20/16 55.0 1.29 1.35
CBS 160520P00055500 P 05/20/16 55.5 1.51 1.57
CBS 160520P00056000 P 05/20/16 56.0 1.74 1.82
CBS 160520P00056500 P 05/20/16 56.5 2.03 2.10
CBS 160520P00057000 P 05/20/16 57.0 2.31 2.48
CBS 160520P00057500 P 05/20/16 57.5 2.66 2.74
CBS 160520P00058000 P 05/20/16 58.0 2.84 3.20
CBS 160520P00058500 P 05/20/16 58.5 3.35 3.60
CBS 160520P00059000 P 05/20/16 59.0 3.65 4.00
CBS 160520P00059500 P 05/20/16 59.5 4.15 4.30
CBS 160520P00060000 P 05/20/16 60.0 4.60 4.85
CBS 160520P00060500 P 05/20/16 60.5 4.55 5.40
CBS 160520P00061000 P 05/20/16 61.0 4.85 5.90
CBS 160520P00061500 P 05/20/16 61.5 5.30 6.40
CBS 160520P00062000 P 05/20/16 62.0 5.75 6.85
CBS 160520P00062500 P 05/20/16 62.5 6.25 7.35
CBS 160520P00065000 P 05/20/16 65.0 8.55 9.85
CBS 160520P00070000 P 05/20/16 70.0 13.65 14.80
CBS 160520P00075000 P 05/20/16 75.0 17.50 21.10
CBS 160520P00080000 P 05/20/16 80.0 23.65 25.30
CBS 160527C00045000 C 05/27/16 45.0 10.00 11.75
CBS 160527C00046000 C 05/27/16 46.0 8.50 10.95
CBS 160527C00047000 C 05/27/16 47.0 7.95 9.95
CBS 160527C00047500 C 05/27/16 47.5 7.65 9.15
CBS 160527C00048000 C 05/27/16 48.0 6.95 8.75
CBS 160527C00048500 C 05/27/16 48.5 6.90 8.10
CBS 160527C00049000 C 05/27/16 49.0 6.05 8.00
CBS 160527C00049500 C 05/27/16 49.5 5.70 7.40
CBS 160527C00050000 C 05/27/16 50.0 5.55 6.80
CBS 160527C00050500 C 05/27/16 50.5 5.15 6.20
CBS 160527C00051000 C 05/27/16 51.0 4.55 5.75
CBS 160527C00051500 C 05/27/16 51.5 4.15 5.25
CBS 160527C00052000 C 05/27/16 52.0 3.90 4.35
CBS 160527C00052500 C 05/27/16 52.5 3.30 4.15
CBS 160527C00053000 C 05/27/16 53.0 3.20 4.00
CBS 160527C00053500 C 05/27/16 53.5 2.88 3.20
CBS 160527C00054000 C 05/27/16 54.0 2.52 2.84
CBS 160527C00054500 C 05/27/16 54.5 2.15 2.47
CBS 160527C00055000 C 05/27/16 55.0 1.91 2.13
CBS 160527C00055500 C 05/27/16 55.5 1.59 1.85
CBS 160527C00056000 C 05/27/16 56.0 1.39 1.61
CBS 160527C00056500 C 05/27/16 56.5 1.12 1.39
CBS 160527C00057000 C 05/27/16 57.0 0.97 1.19
CBS 160527C00057500 C 05/27/16 57.5 0.78 1.01
CBS 160527C00058000 C 05/27/16 58.0 0.68 0.85
CBS 160527C00058500 C 05/27/16 58.5 0.54 0.72
CBS 160527C00059000 C 05/27/16 59.0 0.41 0.68
CBS 160527C00059500 C 05/27/16 59.5 0.31 0.69
CBS 160527C00060000 C 05/27/16 60.0 0.29 0.53
CBS 160527C00060500 C 05/27/16 60.5 0.18 0.52
CBS 160527C00061000 C 05/27/16 61.0 0.11 0.50
CBS 160527C00061500 C 05/27/16 61.5 0.02 0.50
CBS 160527C00062000 C 05/27/16 62.0 0.09 0.50
CBS 160527C00063000 C 05/27/16 63.0 0.00 0.50
CBS 160527C00065000 C 05/27/16 65.0 0.00 0.17
CBS 160527P00045000 P 05/27/16 45.0 0.00 0.50
CBS 160527P00046000 P 05/27/16 46.0 0.09 0.50
CBS 160527P00047000 P 05/27/16 47.0 0.00 0.50
CBS 160527P00047500 P 05/27/16 47.5 0.07 0.29
CBS 160527P00048000 P 05/27/16 48.0 0.00 0.50
CBS 160527P00048500 P 05/27/16 48.5 0.00 0.50
CBS 160527P00049000 P 05/27/16 49.0 0.00 0.50
CBS 160527P00049500 P 05/27/16 49.5 0.00 0.50
CBS 160527P00050000 P 05/27/16 50.0 0.20 0.42
CBS 160527P00050500 P 05/27/16 50.5 0.27 0.50
CBS 160527P00051000 P 05/27/16 51.0 0.32 0.55
CBS 160527P00051500 P 05/27/16 51.5 0.38 0.62
CBS 160527P00052000 P 05/27/16 52.0 0.45 0.63
CBS 160527P00052500 P 05/27/16 52.5 0.56 0.75
CBS 160527P00053000 P 05/27/16 53.0 0.71 0.87
CBS 160527P00053500 P 05/27/16 53.5 0.78 1.02
CBS 160527P00054000 P 05/27/16 54.0 0.95 1.16
CBS 160527P00054500 P 05/27/16 54.5 1.04 1.35
CBS 160527P00055000 P 05/27/16 55.0 1.34 1.53
CBS 160527P00055500 P 05/27/16 55.5 1.52 1.76
CBS 160527P00056000 P 05/27/16 56.0 1.81 2.00
CBS 160527P00056500 P 05/27/16 56.5 2.03 2.28
CBS 160527P00057000 P 05/27/16 57.0 2.38 2.62
CBS 160527P00057500 P 05/27/16 57.5 2.66 2.98
CBS 160527P00058000 P 05/27/16 58.0 3.00 3.40
CBS 160527P00058500 P 05/27/16 58.5 3.20 3.75
CBS 160527P00059000 P 05/27/16 59.0 3.30 4.30
CBS 160527P00059500 P 05/27/16 59.5 4.05 4.65
CBS 160527P00060000 P 05/27/16 60.0 4.40 5.10
CBS 160527P00060500 P 05/27/16 60.5 4.45 5.45
CBS 160527P00061000 P 05/27/16 61.0 4.75 5.95
CBS 160527P00061500 P 05/27/16 61.5 5.35 6.50
CBS 160527P00062000 P 05/27/16 62.0 5.35 7.15
CBS 160527P00063000 P 05/27/16 63.0 6.25 7.95
CBS 160527P00065000 P 05/27/16 65.0 8.20 10.05
CBS 160603C00045000 C 06/03/16 45.0 9.50 11.80
CBS 160603C00046000 C 06/03/16 46.0 8.95 10.90
CBS 160603C00047000 C 06/03/16 47.0 7.95 9.85
CBS 160603C00047500 C 06/03/16 47.5 7.30 10.15
CBS 160603C00048000 C 06/03/16 48.0 7.10 8.80
CBS 160603C00048500 C 06/03/16 48.5 6.35 8.55
CBS 160603C00049000 C 06/03/16 49.0 6.45 7.80
CBS 160603C00049500 C 06/03/16 49.5 6.05 7.30
CBS 160603C00050000 C 06/03/16 50.0 5.65 6.75
CBS 160603C00050500 C 06/03/16 50.5 5.05 6.30
CBS 160603C00051000 C 06/03/16 51.0 4.50 5.75
CBS 160603C00051500 C 06/03/16 51.5 4.40 5.30
CBS 160603C00052000 C 06/03/16 52.0 4.00 4.45
CBS 160603C00052500 C 06/03/16 52.5 3.60 4.00
CBS 160603C00053000 C 06/03/16 53.0 3.30 4.10
CBS 160603C00053500 C 06/03/16 53.5 2.95 3.25
CBS 160603C00054000 C 06/03/16 54.0 2.60 2.89
CBS 160603C00054500 C 06/03/16 54.5 2.26 2.57
CBS 160603C00055000 C 06/03/16 55.0 1.95 2.28
CBS 160603C00055500 C 06/03/16 55.5 1.71 2.01
CBS 160603C00056000 C 06/03/16 56.0 1.42 1.76
CBS 160603C00056500 C 06/03/16 56.5 1.25 1.53
CBS 160603C00057000 C 06/03/16 57.0 1.01 1.31
CBS 160603C00057500 C 06/03/16 57.5 0.91 1.11
CBS 160603C00058000 C 06/03/16 58.0 0.73 0.98
CBS 160603C00058500 C 06/03/16 58.5 0.60 0.83
CBS 160603C00059000 C 06/03/16 59.0 0.47 0.68
CBS 160603C00059500 C 06/03/16 59.5 0.38 0.73
CBS 160603C00060000 C 06/03/16 60.0 0.31 0.55
CBS 160603C00060500 C 06/03/16 60.5 0.25 0.53
CBS 160603C00061000 C 06/03/16 61.0 0.13 0.49
CBS 160603C00061500 C 06/03/16 61.5 0.06 0.50
CBS 160603C00062000 C 06/03/16 62.0 0.09 0.50
CBS 160603C00063000 C 06/03/16 63.0 0.00 0.50
CBS 160603C00065000 C 06/03/16 65.0 0.00 0.17
CBS 160603P00045000 P 06/03/16 45.0 0.00 0.50
CBS 160603P00046000 P 06/03/16 46.0 0.00 0.50
CBS 160603P00047000 P 06/03/16 47.0 0.00 0.50
CBS 160603P00047500 P 06/03/16 47.5 0.07 0.29
CBS 160603P00048000 P 06/03/16 48.0 0.00 0.50
CBS 160603P00048500 P 06/03/16 48.5 0.00 0.50
CBS 160603P00049000 P 06/03/16 49.0 0.01 0.50
CBS 160603P00049500 P 06/03/16 49.5 0.05 0.50
CBS 160603P00050000 P 06/03/16 50.0 0.22 0.50
CBS 160603P00050500 P 06/03/16 50.5 0.21 0.51
CBS 160603P00051000 P 06/03/16 51.0 0.30 0.57
CBS 160603P00051500 P 06/03/16 51.5 0.44 0.68
CBS 160603P00052000 P 06/03/16 52.0 0.55 0.74
CBS 160603P00052500 P 06/03/16 52.5 0.65 0.86
CBS 160603P00053000 P 06/03/16 53.0 0.78 0.97
CBS 160603P00053500 P 06/03/16 53.5 0.89 1.12
CBS 160603P00054000 P 06/03/16 54.0 1.08 1.30
CBS 160603P00054500 P 06/03/16 54.5 1.26 1.47
CBS 160603P00055000 P 06/03/16 55.0 1.46 1.67
CBS 160603P00055500 P 06/03/16 55.5 1.76 1.90
CBS 160603P00056000 P 06/03/16 56.0 1.87 2.15
CBS 160603P00056500 P 06/03/16 56.5 2.18 2.41
CBS 160603P00057000 P 06/03/16 57.0 2.50 2.71
CBS 160603P00057500 P 06/03/16 57.5 2.75 3.15
CBS 160603P00058000 P 06/03/16 58.0 3.05 3.55
CBS 160603P00058500 P 06/03/16 58.5 3.35 3.85
CBS 160603P00059000 P 06/03/16 59.0 3.40 4.30
CBS 160603P00059500 P 06/03/16 59.5 3.80 4.70
CBS 160603P00060000 P 06/03/16 60.0 4.45 5.10
CBS 160603P00060500 P 06/03/16 60.5 4.60 5.60
CBS 160603P00061000 P 06/03/16 61.0 4.80 5.95
CBS 160603P00061500 P 06/03/16 61.5 5.40 6.45
CBS 160603P00062000 P 06/03/16 62.0 5.85 7.25
CBS 160603P00063000 P 06/03/16 63.0 6.10 8.60
CBS 160603P00065000 P 06/03/16 65.0 8.55 10.35
CBS 160610C00045000 C 06/10/16 45.0 8.85 12.40
CBS 160610C00047000 C 06/10/16 47.0 7.95 9.80
CBS 160610C00048000 C 06/10/16 48.0 7.25 8.70
CBS 160610C00049000 C 06/10/16 49.0 6.40 7.80
CBS 160610C00049500 C 06/10/16 49.5 6.15 7.25
CBS 160610C00050000 C 06/10/16 50.0 5.75 6.80
CBS 160610C00050500 C 06/10/16 50.5 5.30 6.35
CBS 160610C00051000 C 06/10/16 51.0 4.75 5.80
CBS 160610C00051500 C 06/10/16 51.5 4.40 5.40
CBS 160610C00052000 C 06/10/16 52.0 4.05 4.50
CBS 160610C00052500 C 06/10/16 52.5 3.65 4.15
CBS 160610C00053000 C 06/10/16 53.0 3.35 3.80
CBS 160610C00053500 C 06/10/16 53.5 3.00 3.40
CBS 160610C00054000 C 06/10/16 54.0 2.70 3.10
CBS 160610C00054500 C 06/10/16 54.5 2.32 2.69
CBS 160610C00055000 C 06/10/16 55.0 2.03 2.40
CBS 160610C00055500 C 06/10/16 55.5 1.83 2.13
CBS 160610C00056000 C 06/10/16 56.0 1.56 1.88
CBS 160610C00056500 C 06/10/16 56.5 1.32 1.63
CBS 160610C00057000 C 06/10/16 57.0 1.19 1.45
CBS 160610C00057500 C 06/10/16 57.5 1.02 1.26
CBS 160610C00058000 C 06/10/16 58.0 0.86 1.10
CBS 160610C00058500 C 06/10/16 58.5 0.73 0.95
CBS 160610C00059000 C 06/10/16 59.0 0.50 0.78
CBS 160610C00059500 C 06/10/16 59.5 0.42 0.67
CBS 160610C00060000 C 06/10/16 60.0 0.40 0.62
CBS 160610C00060500 C 06/10/16 60.5 0.33 0.60
CBS 160610C00061000 C 06/10/16 61.0 0.21 0.56
CBS 160610C00061500 C 06/10/16 61.5 0.16 0.44
CBS 160610C00062000 C 06/10/16 62.0 0.09 0.50
CBS 160610C00062500 C 06/10/16 62.5 0.04 0.31
CBS 160610C00063000 C 06/10/16 63.0 0.00 0.50
CBS 160610C00063500 C 06/10/16 63.5 0.00 0.50
CBS 160610C00064000 C 06/10/16 64.0 0.00 0.50
CBS 160610C00065000 C 06/10/16 65.0 0.00 0.17
CBS 160610P00045000 P 06/10/16 45.0 0.00 0.50
CBS 160610P00047000 P 06/10/16 47.0 0.00 0.50
CBS 160610P00048000 P 06/10/16 48.0 0.01 0.50
CBS 160610P00049000 P 06/10/16 49.0 0.08 0.51
CBS 160610P00049500 P 06/10/16 49.5 0.13 0.55
CBS 160610P00050000 P 06/10/16 50.0 0.22 0.52
CBS 160610P00050500 P 06/10/16 50.5 0.24 0.66
CBS 160610P00051000 P 06/10/16 51.0 0.39 0.72
CBS 160610P00051500 P 06/10/16 51.5 0.55 0.80
CBS 160610P00052000 P 06/10/16 52.0 0.67 0.88
CBS 160610P00052500 P 06/10/16 52.5 0.80 1.05
CBS 160610P00053000 P 06/10/16 53.0 0.92 1.16
CBS 160610P00053500 P 06/10/16 53.5 1.08 1.31
CBS 160610P00054000 P 06/10/16 54.0 1.24 1.48
CBS 160610P00054500 P 06/10/16 54.5 1.41 1.68
CBS 160610P00055000 P 06/10/16 55.0 1.54 1.88
CBS 160610P00055500 P 06/10/16 55.5 1.80 2.08
CBS 160610P00056000 P 06/10/16 56.0 2.03 2.38
CBS 160610P00056500 P 06/10/16 56.5 2.32 2.65
CBS 160610P00057000 P 06/10/16 57.0 2.63 2.95
CBS 160610P00057500 P 06/10/16 57.5 2.98 3.35
CBS 160610P00058000 P 06/10/16 58.0 3.25 3.70
CBS 160610P00058500 P 06/10/16 58.5 3.45 4.10
CBS 160610P00059000 P 06/10/16 59.0 3.65 4.55
CBS 160610P00059500 P 06/10/16 59.5 4.00 5.00
CBS 160610P00060000 P 06/10/16 60.0 4.40 5.45
CBS 160610P00060500 P 06/10/16 60.5 4.80 5.90
CBS 160610P00061000 P 06/10/16 61.0 5.20 6.30
CBS 160610P00061500 P 06/10/16 61.5 5.60 6.70
CBS 160610P00062000 P 06/10/16 62.0 6.05 7.10
CBS 160610P00062500 P 06/10/16 62.5 6.30 7.80
CBS 160610P00063000 P 06/10/16 63.0 6.75 8.75
CBS 160610P00063500 P 06/10/16 63.5 7.20 8.70
CBS 160610P00064000 P 06/10/16 64.0 7.50 9.20
CBS 160610P00065000 P 06/10/16 65.0 8.30 10.15
CBS 160617C00022500 C 06/17/16 22.5 32.35 34.40
CBS 160617C00025000 C 06/17/16 25.0 28.90 32.15
CBS 160617C00027500 C 06/17/16 27.5 26.50 29.75
CBS 160617C00030000 C 06/17/16 30.0 23.90 27.30
CBS 160617C00032500 C 06/17/16 32.5 21.55 24.75
CBS 160617C00035000 C 06/17/16 35.0 19.50 22.25
CBS 160617C00037500 C 06/17/16 37.5 16.55 19.75
CBS 160617C00040000 C 06/17/16 40.0 15.20 16.65
CBS 160617C00042500 C 06/17/16 42.5 12.85 14.10
CBS 160617C00045000 C 06/17/16 45.0 10.40 11.80
CBS 160617C00047500 C 06/17/16 47.5 8.00 9.10
CBS 160617C00050000 C 06/17/16 50.0 5.80 6.80
CBS 160617C00052500 C 06/17/16 52.5 4.00 4.20
CBS 160617C00055000 C 06/17/16 55.0 2.41 2.56
CBS 160617C00057500 C 06/17/16 57.5 1.31 1.39
CBS 160617C00060000 C 06/17/16 60.0 0.65 0.71
CBS 160617C00062500 C 06/17/16 62.5 0.31 0.34
CBS 160617C00065000 C 06/17/16 65.0 0.14 0.18
CBS 160617C00070000 C 06/17/16 70.0 0.00 0.13
CBS 160617C00075000 C 06/17/16 75.0 0.00 0.13
CBS 160617P00022500 P 06/17/16 22.5 0.00 0.14
CBS 160617P00025000 P 06/17/16 25.0 0.00 0.13
CBS 160617P00027500 P 06/17/16 27.5 0.00 0.15
CBS 160617P00030000 P 06/17/16 30.0 0.00 0.15
CBS 160617P00032500 P 06/17/16 32.5 0.00 0.20
CBS 160617P00035000 P 06/17/16 35.0 0.00 0.22
CBS 160617P00037500 P 06/17/16 37.5 0.03 0.10
CBS 160617P00040000 P 06/17/16 40.0 0.05 0.09
CBS 160617P00042500 P 06/17/16 42.5 0.09 0.13
CBS 160617P00045000 P 06/17/16 45.0 0.16 0.19
CBS 160617P00047500 P 06/17/16 47.5 0.28 0.33
CBS 160617P00050000 P 06/17/16 50.0 0.54 0.62
CBS 160617P00052500 P 06/17/16 52.5 1.03 1.13
CBS 160617P00055000 P 06/17/16 55.0 1.92 2.03
CBS 160617P00057500 P 06/17/16 57.5 3.20 3.50
CBS 160617P00060000 P 06/17/16 60.0 4.90 5.45
CBS 160617P00062500 P 06/17/16 62.5 6.60 7.65
CBS 160617P00065000 P 06/17/16 65.0 8.90 10.20
CBS 160617P00070000 P 06/17/16 70.0 13.65 15.35
CBS 160617P00075000 P 06/17/16 75.0 18.50 20.65
CBS 160916C00022500 C 09/16/16 22.5 31.60 34.55
CBS 160916C00025000 C 09/16/16 25.0 29.80 32.15
CBS 160916C00027500 C 09/16/16 27.5 26.40 29.95
CBS 160916C00030000 C 09/16/16 30.0 23.90 27.55
CBS 160916C00032500 C 09/16/16 32.5 22.15 24.35
CBS 160916C00035000 C 09/16/16 35.0 19.60 21.80
CBS 160916C00037500 C 09/16/16 37.5 17.10 19.35
CBS 160916C00040000 C 09/16/16 40.0 15.05 16.95
CBS 160916C00042500 C 09/16/16 42.5 13.05 14.55
CBS 160916C00045000 C 09/16/16 45.0 10.80 12.00
CBS 160916C00047500 C 09/16/16 47.5 8.75 9.45
CBS 160916C00050000 C 09/16/16 50.0 6.85 7.50
CBS 160916C00052500 C 09/16/16 52.5 5.10 5.50
CBS 160916C00055000 C 09/16/16 55.0 3.60 3.95
CBS 160916C00057500 C 09/16/16 57.5 2.57 2.75
CBS 160916C00060000 C 09/16/16 60.0 1.66 1.79
CBS 160916C00062500 C 09/16/16 62.5 0.98 1.12
CBS 160916C00065000 C 09/16/16 65.0 0.58 0.70
CBS 160916C00070000 C 09/16/16 70.0 0.12 0.42
CBS 160916P00022500 P 09/16/16 22.5 0.00 0.13
CBS 160916P00025000 P 09/16/16 25.0 0.00 0.13
CBS 160916P00027500 P 09/16/16 27.5 0.00 0.12
CBS 160916P00030000 P 09/16/16 30.0 0.01 0.19
CBS 160916P00032500 P 09/16/16 32.5 0.07 0.26
CBS 160916P00035000 P 09/16/16 35.0 0.11 0.32
CBS 160916P00037500 P 09/16/16 37.5 0.10 0.40
CBS 160916P00040000 P 09/16/16 40.0 0.23 0.38
CBS 160916P00042500 P 09/16/16 42.5 0.35 0.65
CBS 160916P00045000 P 09/16/16 45.0 0.54 0.79
CBS 160916P00047500 P 09/16/16 47.5 0.96 1.17
CBS 160916P00050000 P 09/16/16 50.0 1.61 1.71
CBS 160916P00052500 P 09/16/16 52.5 2.26 2.51
CBS 160916P00055000 P 09/16/16 55.0 3.30 3.50
CBS 160916P00057500 P 09/16/16 57.5 4.40 4.85
CBS 160916P00060000 P 09/16/16 60.0 6.10 6.55
CBS 160916P00062500 P 09/16/16 62.5 7.75 8.40
CBS 160916P00065000 P 09/16/16 65.0 9.85 10.60
CBS 160916P00070000 P 09/16/16 70.0 13.95 15.35
CBS 161216C00027500 C 12/16/16 27.5 26.70 29.95
CBS 161216C00030000 C 12/16/16 30.0 23.70 27.70
CBS 161216C00032500 C 12/16/16 32.5 21.55 25.30
CBS 161216C00035000 C 12/16/16 35.0 19.65 22.10
CBS 161216C00037500 C 12/16/16 37.5 17.20 19.55
CBS 161216C00040000 C 12/16/16 40.0 15.70 17.05
CBS 161216C00042500 C 12/16/16 42.5 13.55 14.75
CBS 161216C00045000 C 12/16/16 45.0 11.30 12.60
CBS 161216C00047500 C 12/16/16 47.5 9.40 10.25
CBS 161216C00050000 C 12/16/16 50.0 7.60 8.25
CBS 161216C00052500 C 12/16/16 52.5 6.05 6.45
CBS 161216C00055000 C 12/16/16 55.0 4.60 5.00
CBS 161216C00057500 C 12/16/16 57.5 3.45 3.75
CBS 161216C00060000 C 12/16/16 60.0 2.44 2.75
CBS 161216C00062500 C 12/16/16 62.5 1.76 2.03
CBS 161216C00065000 C 12/16/16 65.0 1.19 1.39
CBS 161216C00070000 C 12/16/16 70.0 0.42 0.84
CBS 161216C00075000 C 12/16/16 75.0 0.12 0.46
CBS 161216C00080000 C 12/16/16 80.0 0.01 0.28
CBS 161216P00027500 P 12/16/16 27.5 0.04 0.28
CBS 161216P00030000 P 12/16/16 30.0 0.07 0.34
CBS 161216P00032500 P 12/16/16 32.5 0.17 0.43
CBS 161216P00035000 P 12/16/16 35.0 0.23 0.56
CBS 161216P00037500 P 12/16/16 37.5 0.36 0.71
CBS 161216P00040000 P 12/16/16 40.0 0.53 0.86
CBS 161216P00042500 P 12/16/16 42.5 0.78 1.17
CBS 161216P00045000 P 12/16/16 45.0 1.22 1.48
CBS 161216P00047500 P 12/16/16 47.5 1.62 2.04
CBS 161216P00050000 P 12/16/16 50.0 2.47 2.67
CBS 161216P00052500 P 12/16/16 52.5 3.30 3.55
CBS 161216P00055000 P 12/16/16 55.0 4.25 4.70
CBS 161216P00057500 P 12/16/16 57.5 5.35 6.05
CBS 161216P00060000 P 12/16/16 60.0 6.75 7.50
CBS 161216P00062500 P 12/16/16 62.5 8.45 9.35
CBS 161216P00065000 P 12/16/16 65.0 10.40 11.25
CBS 161216P00070000 P 12/16/16 70.0 14.30 15.50
CBS 161216P00075000 P 12/16/16 75.0 18.90 20.55
CBS 161216P00080000 P 12/16/16 80.0 22.75 26.55
CBS 170120C00020000 C 01/20/17 20.0 33.55 37.50
CBS 170120C00022500 C 01/20/17 22.5 30.75 35.10
CBS 170120C00025000 C 01/20/17 25.0 28.55 32.45
CBS 170120C00027500 C 01/20/17 27.5 26.55 30.10
CBS 170120C00030000 C 01/20/17 30.0 23.35 27.70
CBS 170120C00032500 C 01/20/17 32.5 20.90 25.20
CBS 170120C00035000 C 01/20/17 35.0 19.65 22.10
CBS 170120C00037500 C 01/20/17 37.5 17.10 19.55
CBS 170120C00040000 C 01/20/17 40.0 15.75 17.10
CBS 170120C00042500 C 01/20/17 42.5 13.70 14.90
CBS 170120C00045000 C 01/20/17 45.0 11.70 12.45
CBS 170120C00047500 C 01/20/17 47.5 9.80 10.20
CBS 170120C00050000 C 01/20/17 50.0 8.00 8.60
CBS 170120C00052500 C 01/20/17 52.5 6.20 6.70
CBS 170120C00055000 C 01/20/17 55.0 4.85 5.35
CBS 170120C00057500 C 01/20/17 57.5 3.70 4.10
CBS 170120C00060000 C 01/20/17 60.0 2.68 3.10
CBS 170120C00062500 C 01/20/17 62.5 1.97 2.30
CBS 170120C00065000 C 01/20/17 65.0 1.38 1.64
CBS 170120C00067500 C 01/20/17 67.5 0.90 1.33
CBS 170120C00070000 C 01/20/17 70.0 0.59 0.97
CBS 170120C00075000 C 01/20/17 75.0 0.19 0.56
CBS 170120C00080000 C 01/20/17 80.0 0.11 0.27
CBS 170120C00085000 C 01/20/17 85.0 0.06 0.20
CBS 170120C00090000 C 01/20/17 90.0 0.00 0.12
CBS 170120P00020000 P 01/20/17 20.0 0.00 0.25
CBS 170120P00022500 P 01/20/17 22.5 0.01 0.15
CBS 170120P00025000 P 01/20/17 25.0 0.03 0.24
CBS 170120P00027500 P 01/20/17 27.5 0.05 0.32
CBS 170120P00030000 P 01/20/17 30.0 0.09 0.40
CBS 170120P00032500 P 01/20/17 32.5 0.24 0.50
CBS 170120P00035000 P 01/20/17 35.0 0.33 0.63
CBS 170120P00037500 P 01/20/17 37.5 0.56 0.80
CBS 170120P00040000 P 01/20/17 40.0 0.72 0.97
CBS 170120P00042500 P 01/20/17 42.5 1.11 1.25
CBS 170120P00045000 P 01/20/17 45.0 1.50 1.67
CBS 170120P00047500 P 01/20/17 47.5 2.04 2.23
CBS 170120P00050000 P 01/20/17 50.0 2.75 3.05
CBS 170120P00052500 P 01/20/17 52.5 3.55 3.85
CBS 170120P00055000 P 01/20/17 55.0 4.65 4.90
CBS 170120P00057500 P 01/20/17 57.5 5.90 6.25
CBS 170120P00060000 P 01/20/17 60.0 7.35 7.75
CBS 170120P00062500 P 01/20/17 62.5 9.05 9.45
CBS 170120P00065000 P 01/20/17 65.0 11.00 11.40
CBS 170120P00067500 P 01/20/17 67.5 12.65 13.55
CBS 170120P00070000 P 01/20/17 70.0 14.40 15.70
CBS 170120P00075000 P 01/20/17 75.0 18.65 21.25
CBS 170120P00080000 P 01/20/17 80.0 22.40 26.80
CBS 170120P00085000 P 01/20/17 85.0 27.25 31.65
CBS 170120P00090000 P 01/20/17 90.0 32.20 35.95
CBS 180119C00022500 C 01/19/18 22.5 31.65 35.60
CBS 180119C00025000 C 01/19/18 25.0 28.30 33.00
CBS 180119C00027500 C 01/19/18 27.5 26.60 30.80
CBS 180119C00030000 C 01/19/18 30.0 24.50 28.10
CBS 180119C00032500 C 01/19/18 32.5 21.50 26.00
CBS 180119C00035000 C 01/19/18 35.0 20.05 23.80
CBS 180119C00037500 C 01/19/18 37.5 19.15 20.85
CBS 180119C00040000 C 01/19/18 40.0 17.15 18.80
CBS 180119C00042500 C 01/19/18 42.5 15.25 16.90
CBS 180119C00045000 C 01/19/18 45.0 13.45 15.10
CBS 180119C00047500 C 01/19/18 47.5 11.80 13.45
CBS 180119C00050000 C 01/19/18 50.0 10.20 11.75
CBS 180119C00052500 C 01/19/18 52.5 8.85 10.10
CBS 180119C00055000 C 01/19/18 55.0 7.55 8.75
CBS 180119C00057500 C 01/19/18 57.5 6.35 7.45
CBS 180119C00060000 C 01/19/18 60.0 5.30 6.35
CBS 180119C00062500 C 01/19/18 62.5 4.35 5.40
CBS 180119C00065000 C 01/19/18 65.0 3.60 4.55
CBS 180119C00070000 C 01/19/18 70.0 2.31 3.10
CBS 180119C00075000 C 01/19/18 75.0 1.52 2.14
CBS 180119C00080000 C 01/19/18 80.0 0.87 1.67
CBS 180119P00022500 P 01/19/18 22.5 0.12 0.61
CBS 180119P00025000 P 01/19/18 25.0 0.24 0.74
CBS 180119P00027500 P 01/19/18 27.5 0.40 0.90
CBS 180119P00030000 P 01/19/18 30.0 0.58 1.11
CBS 180119P00032500 P 01/19/18 32.5 0.83 1.37
CBS 180119P00035000 P 01/19/18 35.0 1.13 1.97
CBS 180119P00037500 P 01/19/18 37.5 1.49 2.10
CBS 180119P00040000 P 01/19/18 40.0 1.92 2.60
CBS 180119P00042500 P 01/19/18 42.5 2.45 3.20
CBS 180119P00045000 P 01/19/18 45.0 3.05 3.90
CBS 180119P00047500 P 01/19/18 47.5 3.80 4.70
CBS 180119P00050000 P 01/19/18 50.0 4.65 5.65
CBS 180119P00052500 P 01/19/18 52.5 5.65 6.70
CBS 180119P00055000 P 01/19/18 55.0 6.80 7.85
CBS 180119P00057500 P 01/19/18 57.5 8.05 9.20
CBS 180119P00060000 P 01/19/18 60.0 9.60 10.60
CBS 180119P00062500 P 01/19/18 62.5 10.90 12.20
CBS 180119P00065000 P 01/19/18 65.0 12.55 13.90
CBS 180119P00070000 P 01/19/18 70.0 16.05 17.70
CBS 180119P00075000 P 01/19/18 75.0 20.05 21.70
CBS 180119P00080000 P 01/19/18 80.0 24.35 26.05

OPRA data is delayed 15 minutes.