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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-02-17)Premium Content

Cardinal Health Inc (CAH)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CAH 170224C00045000 C 02/24/17 45.0 34.00 36.10
CAH 170224C00050000 C 02/24/17 50.0 28.30 32.40
CAH 170224C00055000 C 02/24/17 55.0 23.30 27.60
CAH 170224C00060000 C 02/24/17 60.0 18.30 22.00
CAH 170224C00065000 C 02/24/17 65.0 13.90 17.10
CAH 170224C00066000 C 02/24/17 66.0 12.90 16.20
CAH 170224C00066500 C 02/24/17 66.5 12.50 15.50
CAH 170224C00067500 C 02/24/17 67.5 10.80 14.50
CAH 170224C00068000 C 02/24/17 68.0 10.60 13.90
CAH 170224C00068500 C 02/24/17 68.5 10.70 12.90
CAH 170224C00069000 C 02/24/17 69.0 10.10 12.20
CAH 170224C00069500 C 02/24/17 69.5 9.50 11.80
CAH 170224C00070000 C 02/24/17 70.0 9.10 11.80
CAH 170224C00070500 C 02/24/17 70.5 8.60 10.70
CAH 170224C00071000 C 02/24/17 71.0 8.10 10.50
CAH 170224C00071500 C 02/24/17 71.5 8.10 10.00
CAH 170224C00072000 C 02/24/17 72.0 7.10 9.20
CAH 170224C00072500 C 02/24/17 72.5 6.70 9.10
CAH 170224C00073000 C 02/24/17 73.0 6.70 8.30
CAH 170224C00073500 C 02/24/17 73.5 5.90 7.70
CAH 170224C00074000 C 02/24/17 74.0 5.50 7.60
CAH 170224C00074500 C 02/24/17 74.5 4.90 6.70
CAH 170224C00075000 C 02/24/17 75.0 3.70 6.10
CAH 170224C00075500 C 02/24/17 75.5 4.10 5.50
CAH 170224C00076000 C 02/24/17 76.0 3.50 6.10
CAH 170224C00076500 C 02/24/17 76.5 3.10 4.70
CAH 170224C00077000 C 02/24/17 77.0 2.70 4.50
CAH 170224C00077500 C 02/24/17 77.5 2.05 3.60
CAH 170224C00078000 C 02/24/17 78.0 2.20 3.00
CAH 170224C00078500 C 02/24/17 78.5 2.20 2.55
CAH 170224C00079000 C 02/24/17 79.0 1.80 2.15
CAH 170224C00079500 C 02/24/17 79.5 1.30 1.65
CAH 170224C00080000 C 02/24/17 80.0 1.00 1.30
CAH 170224C00080500 C 02/24/17 80.5 0.70 0.95
CAH 170224C00081000 C 02/24/17 81.0 0.50 0.70
CAH 170224C00081500 C 02/24/17 81.5 0.30 0.40
CAH 170224C00082000 C 02/24/17 82.0 0.15 0.40
CAH 170224C00082500 C 02/24/17 82.5 0.05 0.40
CAH 170224C00083000 C 02/24/17 83.0 0.00 0.20
CAH 170224C00083500 C 02/24/17 83.5 0.00 0.15
CAH 170224C00084000 C 02/24/17 84.0 0.00 0.10
CAH 170224C00085000 C 02/24/17 85.0 0.00 0.05
CAH 170224C00086000 C 02/24/17 86.0 0.00 0.05
CAH 170224C00087000 C 02/24/17 87.0 0.00 0.05
CAH 170224C00088000 C 02/24/17 88.0 0.00 0.05
CAH 170224C00089000 C 02/24/17 89.0 0.00 0.05
CAH 170224C00090000 C 02/24/17 90.0 0.00 0.05
CAH 170224C00095000 C 02/24/17 95.0 0.00 0.05
CAH 170224C00100000 C 02/24/17 100.0 0.00 0.05
CAH 170224C00105000 C 02/24/17 105.0 0.00 0.05
CAH 170224C00110000 C 02/24/17 110.0 0.00 0.05
CAH 170224C00115000 C 02/24/17 115.0 0.00 0.05
CAH 170224P00045000 P 02/24/17 45.0 0.00 0.05
CAH 170224P00050000 P 02/24/17 50.0 0.00 0.05
CAH 170224P00055000 P 02/24/17 55.0 0.00 0.05
CAH 170224P00060000 P 02/24/17 60.0 0.00 0.05
CAH 170224P00065000 P 02/24/17 65.0 0.00 0.05
CAH 170224P00066000 P 02/24/17 66.0 0.00 0.05
CAH 170224P00066500 P 02/24/17 66.5 0.00 0.05
CAH 170224P00067500 P 02/24/17 67.5 0.00 0.05
CAH 170224P00068000 P 02/24/17 68.0 0.00 0.05
CAH 170224P00068500 P 02/24/17 68.5 0.00 0.05
CAH 170224P00069000 P 02/24/17 69.0 0.00 0.05
CAH 170224P00069500 P 02/24/17 69.5 0.00 0.05
CAH 170224P00070000 P 02/24/17 70.0 0.00 0.05
CAH 170224P00070500 P 02/24/17 70.5 0.00 0.05
CAH 170224P00071000 P 02/24/17 71.0 0.00 0.05
CAH 170224P00071500 P 02/24/17 71.5 0.00 0.05
CAH 170224P00072000 P 02/24/17 72.0 0.00 0.10
CAH 170224P00072500 P 02/24/17 72.5 0.00 0.10
CAH 170224P00073000 P 02/24/17 73.0 0.00 0.15
CAH 170224P00073500 P 02/24/17 73.5 0.00 0.25
CAH 170224P00074000 P 02/24/17 74.0 0.00 0.30
CAH 170224P00074500 P 02/24/17 74.5 0.00 0.40
CAH 170224P00075000 P 02/24/17 75.0 0.00 0.40
CAH 170224P00075500 P 02/24/17 75.5 0.00 0.45
CAH 170224P00076000 P 02/24/17 76.0 0.00 0.40
CAH 170224P00076500 P 02/24/17 76.5 0.00 0.45
CAH 170224P00077000 P 02/24/17 77.0 0.00 0.30
CAH 170224P00077500 P 02/24/17 77.5 0.05 0.40
CAH 170224P00078000 P 02/24/17 78.0 0.05 0.30
CAH 170224P00078500 P 02/24/17 78.5 0.10 0.40
CAH 170224P00079000 P 02/24/17 79.0 0.15 0.45
CAH 170224P00079500 P 02/24/17 79.5 0.20 0.50
CAH 170224P00080000 P 02/24/17 80.0 0.35 0.60
CAH 170224P00080500 P 02/24/17 80.5 0.50 0.85
CAH 170224P00081000 P 02/24/17 81.0 0.80 1.15
CAH 170224P00081500 P 02/24/17 81.5 1.00 1.65
CAH 170224P00082000 P 02/24/17 82.0 1.30 2.40
CAH 170224P00082500 P 02/24/17 82.5 1.30 3.30
CAH 170224P00083000 P 02/24/17 83.0 2.00 4.70
CAH 170224P00083500 P 02/24/17 83.5 2.50 5.30
CAH 170224P00084000 P 02/24/17 84.0 2.75 5.70
CAH 170224P00085000 P 02/24/17 85.0 3.50 5.70
CAH 170224P00086000 P 02/24/17 86.0 4.90 6.50
CAH 170224P00087000 P 02/24/17 87.0 4.80 7.50
CAH 170224P00088000 P 02/24/17 88.0 5.80 8.50
CAH 170224P00089000 P 02/24/17 89.0 7.30 9.60
CAH 170224P00090000 P 02/24/17 90.0 8.20 10.70
CAH 170224P00095000 P 02/24/17 95.0 12.60 15.60
CAH 170224P00100000 P 02/24/17 100.0 17.60 20.70
CAH 170224P00105000 P 02/24/17 105.0 22.60 25.50
CAH 170224P00110000 P 02/24/17 110.0 27.60 31.70
CAH 170224P00115000 P 02/24/17 115.0 33.00 35.90
CAH 170303C00055000 C 03/03/17 55.0 24.00 26.10
CAH 170303C00060000 C 03/03/17 60.0 18.50 22.20
CAH 170303C00065000 C 03/03/17 65.0 13.40 17.20
CAH 170303C00066000 C 03/03/17 66.0 12.50 16.20
CAH 170303C00066500 C 03/03/17 66.5 12.70 14.90
CAH 170303C00067000 C 03/03/17 67.0 11.60 15.30
CAH 170303C00067500 C 03/03/17 67.5 11.00 15.00
CAH 170303C00068000 C 03/03/17 68.0 10.70 14.50
CAH 170303C00068500 C 03/03/17 68.5 10.10 14.00
CAH 170303C00069000 C 03/03/17 69.0 9.70 13.10
CAH 170303C00069500 C 03/03/17 69.5 9.80 12.60
CAH 170303C00070000 C 03/03/17 70.0 9.30 12.10
CAH 170303C00070500 C 03/03/17 70.5 8.80 11.60
CAH 170303C00071000 C 03/03/17 71.0 8.30 11.00
CAH 170303C00071500 C 03/03/17 71.5 7.80 10.60
CAH 170303C00072000 C 03/03/17 72.0 6.90 10.10
CAH 170303C00072500 C 03/03/17 72.5 5.90 9.80
CAH 170303C00073000 C 03/03/17 73.0 5.50 9.00
CAH 170303C00073500 C 03/03/17 73.5 5.00 8.50
CAH 170303C00074000 C 03/03/17 74.0 4.60 8.10
CAH 170303C00074500 C 03/03/17 74.5 3.90 7.60
CAH 170303C00075000 C 03/03/17 75.0 4.40 6.20
CAH 170303C00075500 C 03/03/17 75.5 3.00 6.70
CAH 170303C00076000 C 03/03/17 76.0 3.60 5.50
CAH 170303C00076500 C 03/03/17 76.5 3.10 4.80
CAH 170303C00077000 C 03/03/17 77.0 2.75 4.10
CAH 170303C00077500 C 03/03/17 77.5 2.35 3.70
CAH 170303C00078000 C 03/03/17 78.0 2.80 3.20
CAH 170303C00078500 C 03/03/17 78.5 2.40 2.80
CAH 170303C00079000 C 03/03/17 79.0 2.00 2.35
CAH 170303C00079500 C 03/03/17 79.5 1.75 2.00
CAH 170303C00080000 C 03/03/17 80.0 1.45 1.65
CAH 170303C00080500 C 03/03/17 80.5 1.10 1.30
CAH 170303C00081500 C 03/03/17 81.5 0.65 0.85
CAH 170303C00082000 C 03/03/17 82.0 0.45 0.65
CAH 170303C00082500 C 03/03/17 82.5 0.30 0.45
CAH 170303C00083500 C 03/03/17 83.5 0.10 0.35
CAH 170303C00084000 C 03/03/17 84.0 0.00 0.45
CAH 170303C00085000 C 03/03/17 85.0 0.00 0.20
CAH 170303C00090000 C 03/03/17 90.0 0.00 0.05
CAH 170303P00055000 P 03/03/17 55.0 0.00 0.05
CAH 170303P00060000 P 03/03/17 60.0 0.00 0.05
CAH 170303P00065000 P 03/03/17 65.0 0.00 0.05
CAH 170303P00066000 P 03/03/17 66.0 0.00 0.05
CAH 170303P00066500 P 03/03/17 66.5 0.00 0.05
CAH 170303P00067000 P 03/03/17 67.0 0.00 0.10
CAH 170303P00067500 P 03/03/17 67.5 0.00 0.10
CAH 170303P00068000 P 03/03/17 68.0 0.00 0.15
CAH 170303P00068500 P 03/03/17 68.5 0.00 0.20
CAH 170303P00069000 P 03/03/17 69.0 0.00 0.20
CAH 170303P00069500 P 03/03/17 69.5 0.00 0.25
CAH 170303P00070000 P 03/03/17 70.0 0.00 0.30
CAH 170303P00070500 P 03/03/17 70.5 0.00 0.35
CAH 170303P00071000 P 03/03/17 71.0 0.00 0.40
CAH 170303P00071500 P 03/03/17 71.5 0.00 0.30
CAH 170303P00072000 P 03/03/17 72.0 0.00 0.40
CAH 170303P00072500 P 03/03/17 72.5 0.00 0.50
CAH 170303P00073000 P 03/03/17 73.0 0.00 0.45
CAH 170303P00073500 P 03/03/17 73.5 0.00 0.45
CAH 170303P00074000 P 03/03/17 74.0 0.00 0.40
CAH 170303P00074500 P 03/03/17 74.5 0.00 0.40
CAH 170303P00075000 P 03/03/17 75.0 0.00 0.50
CAH 170303P00075500 P 03/03/17 75.5 0.00 0.45
CAH 170303P00076000 P 03/03/17 76.0 0.00 0.45
CAH 170303P00076500 P 03/03/17 76.5 0.05 0.30
CAH 170303P00077000 P 03/03/17 77.0 0.10 0.35
CAH 170303P00077500 P 03/03/17 77.5 0.15 0.40
CAH 170303P00078000 P 03/03/17 78.0 0.20 0.50
CAH 170303P00078500 P 03/03/17 78.5 0.30 0.60
CAH 170303P00079000 P 03/03/17 79.0 0.40 0.70
CAH 170303P00079500 P 03/03/17 79.5 0.50 0.80
CAH 170303P00080000 P 03/03/17 80.0 0.70 1.00
CAH 170303P00080500 P 03/03/17 80.5 0.90 1.25
CAH 170303P00081500 P 03/03/17 81.5 1.40 1.75
CAH 170303P00082000 P 03/03/17 82.0 1.70 2.05
CAH 170303P00082500 P 03/03/17 82.5 1.95 3.10
CAH 170303P00083500 P 03/03/17 83.5 2.05 4.20
CAH 170303P00084000 P 03/03/17 84.0 2.15 5.70
CAH 170303P00085000 P 03/03/17 85.0 2.80 6.70
CAH 170303P00090000 P 03/03/17 90.0 9.00 11.10
CAH 170310C00060000 C 03/10/17 60.0 19.10 21.10
CAH 170310C00065000 C 03/10/17 65.0 13.60 16.50
CAH 170310C00067500 C 03/10/17 67.5 10.90 15.00
CAH 170310C00068000 C 03/10/17 68.0 10.40 14.40
CAH 170310C00068500 C 03/10/17 68.5 10.50 14.00
CAH 170310C00069000 C 03/10/17 69.0 10.10 13.20
CAH 170310C00069500 C 03/10/17 69.5 9.40 12.60
CAH 170310C00070000 C 03/10/17 70.0 9.40 12.10
CAH 170310C00070500 C 03/10/17 70.5 8.40 11.50
CAH 170310C00071000 C 03/10/17 71.0 7.90 11.10
CAH 170310C00071500 C 03/10/17 71.5 7.40 10.70
CAH 170310C00072000 C 03/10/17 72.0 7.00 10.20
CAH 170310C00072500 C 03/10/17 72.5 6.00 9.70
CAH 170310C00073000 C 03/10/17 73.0 5.50 9.20
CAH 170310C00073500 C 03/10/17 73.5 5.00 8.70
CAH 170310C00074000 C 03/10/17 74.0 4.60 8.30
CAH 170310C00074500 C 03/10/17 74.5 4.20 7.70
CAH 170310C00075000 C 03/10/17 75.0 4.70 6.30
CAH 170310C00075500 C 03/10/17 75.5 4.30 5.70
CAH 170310C00076000 C 03/10/17 76.0 3.80 5.20
CAH 170310C00076500 C 03/10/17 76.5 3.40 4.70
CAH 170310C00077000 C 03/10/17 77.0 2.90 4.30
CAH 170310C00077500 C 03/10/17 77.5 3.20 3.80
CAH 170310C00078000 C 03/10/17 78.0 3.10 3.50
CAH 170310C00078500 C 03/10/17 78.5 2.60 3.00
CAH 170310C00079000 C 03/10/17 79.0 2.30 2.60
CAH 170310C00079500 C 03/10/17 79.5 1.95 2.25
CAH 170310C00080000 C 03/10/17 80.0 1.65 1.95
CAH 170310C00080500 C 03/10/17 80.5 1.35 1.60
CAH 170310C00081000 C 03/10/17 81.0 1.05 1.35
CAH 170310C00081500 C 03/10/17 81.5 0.85 1.05
CAH 170310C00082000 C 03/10/17 82.0 0.65 0.90
CAH 170310C00082500 C 03/10/17 82.5 0.50 0.70
CAH 170310C00083500 C 03/10/17 83.5 0.25 0.45
CAH 170310C00084000 C 03/10/17 84.0 0.00 0.45
CAH 170310C00085000 C 03/10/17 85.0 0.00 0.20
CAH 170310C00090000 C 03/10/17 90.0 0.00 0.05
CAH 170310P00060000 P 03/10/17 60.0 0.00 0.05
CAH 170310P00065000 P 03/10/17 65.0 0.00 0.10
CAH 170310P00067500 P 03/10/17 67.5 0.00 0.30
CAH 170310P00068000 P 03/10/17 68.0 0.00 0.40
CAH 170310P00068500 P 03/10/17 68.5 0.00 0.45
CAH 170310P00069000 P 03/10/17 69.0 0.00 0.45
CAH 170310P00069500 P 03/10/17 69.5 0.00 0.50
CAH 170310P00070000 P 03/10/17 70.0 0.00 0.45
CAH 170310P00070500 P 03/10/17 70.5 0.00 0.45
CAH 170310P00071000 P 03/10/17 71.0 0.00 0.45
CAH 170310P00071500 P 03/10/17 71.5 0.00 0.45
CAH 170310P00072000 P 03/10/17 72.0 0.00 0.45
CAH 170310P00072500 P 03/10/17 72.5 0.00 0.45
CAH 170310P00073000 P 03/10/17 73.0 0.00 0.50
CAH 170310P00073500 P 03/10/17 73.5 0.00 0.45
CAH 170310P00074000 P 03/10/17 74.0 0.00 0.40
CAH 170310P00074500 P 03/10/17 74.5 0.05 0.45
CAH 170310P00075000 P 03/10/17 75.0 0.05 0.50
CAH 170310P00075500 P 03/10/17 75.5 0.10 0.30
CAH 170310P00076000 P 03/10/17 76.0 0.10 0.55
CAH 170310P00076500 P 03/10/17 76.5 0.20 0.55
CAH 170310P00077000 P 03/10/17 77.0 0.25 0.55
CAH 170310P00077500 P 03/10/17 77.5 0.35 0.70
CAH 170310P00078000 P 03/10/17 78.0 0.40 0.80
CAH 170310P00078500 P 03/10/17 78.5 0.50 0.90
CAH 170310P00079000 P 03/10/17 79.0 0.65 0.95
CAH 170310P00079500 P 03/10/17 79.5 0.80 1.15
CAH 170310P00080000 P 03/10/17 80.0 0.95 1.30
CAH 170310P00080500 P 03/10/17 80.5 1.15 1.50
CAH 170310P00081000 P 03/10/17 81.0 1.40 1.75
CAH 170310P00081500 P 03/10/17 81.5 1.65 2.05
CAH 170310P00082000 P 03/10/17 82.0 1.95 2.30
CAH 170310P00082500 P 03/10/17 82.5 2.05 2.85
CAH 170310P00083500 P 03/10/17 83.5 2.85 4.30
CAH 170310P00084000 P 03/10/17 84.0 2.65 5.10
CAH 170310P00085000 P 03/10/17 85.0 3.40 6.80
CAH 170310P00090000 P 03/10/17 90.0 8.90 10.60
CAH 170317C00042500 C 03/17/17 42.5 37.20 38.40
CAH 170317C00045000 C 03/17/17 45.0 34.30 36.00
CAH 170317C00047500 C 03/17/17 47.5 31.70 33.50
CAH 170317C00050000 C 03/17/17 50.0 29.10 31.00
CAH 170317C00055000 C 03/17/17 55.0 24.10 26.00
CAH 170317C00057500 C 03/17/17 57.5 21.60 23.70
CAH 170317C00060000 C 03/17/17 60.0 18.60 20.90
CAH 170317C00062500 C 03/17/17 62.5 17.00 18.80
CAH 170317C00065000 C 03/17/17 65.0 14.30 16.10
CAH 170317C00067500 C 03/17/17 67.5 11.90 13.70
CAH 170317C00070000 C 03/17/17 70.0 10.20 11.10
CAH 170317C00072500 C 03/17/17 72.5 7.40 8.60
CAH 170317C00075000 C 03/17/17 75.0 5.80 6.20
CAH 170317C00077500 C 03/17/17 77.5 3.70 4.00
CAH 170317C00080000 C 03/17/17 80.0 1.90 2.10
CAH 170317C00082500 C 03/17/17 82.5 0.70 0.85
CAH 170317C00085000 C 03/17/17 85.0 0.15 0.25
CAH 170317C00087500 C 03/17/17 87.5 0.00 0.15
CAH 170317C00090000 C 03/17/17 90.0 0.00 0.05
CAH 170317C00092500 C 03/17/17 92.5 0.00 0.05
CAH 170317C00095000 C 03/17/17 95.0 0.00 0.05
CAH 170317C00100000 C 03/17/17 100.0 0.00 0.05
CAH 170317C00105000 C 03/17/17 105.0 0.00 0.05
CAH 170317C00110000 C 03/17/17 110.0 0.00 0.05
CAH 170317C00115000 C 03/17/17 115.0 0.00 0.05
CAH 170317C00120000 C 03/17/17 120.0 0.00 0.05
CAH 170317C00125000 C 03/17/17 125.0 0.00 0.05
CAH 170317P00042500 P 03/17/17 42.5 0.00 0.05
CAH 170317P00045000 P 03/17/17 45.0 0.00 0.05
CAH 170317P00047500 P 03/17/17 47.5 0.00 0.05
CAH 170317P00050000 P 03/17/17 50.0 0.00 0.05
CAH 170317P00055000 P 03/17/17 55.0 0.00 0.05
CAH 170317P00057500 P 03/17/17 57.5 0.00 0.05
CAH 170317P00060000 P 03/17/17 60.0 0.00 0.05
CAH 170317P00062500 P 03/17/17 62.5 0.00 0.05
CAH 170317P00065000 P 03/17/17 65.0 0.00 0.10
CAH 170317P00067500 P 03/17/17 67.5 0.00 0.15
CAH 170317P00070000 P 03/17/17 70.0 0.00 0.20
CAH 170317P00072500 P 03/17/17 72.5 0.05 0.25
CAH 170317P00075000 P 03/17/17 75.0 0.20 0.35
CAH 170317P00077500 P 03/17/17 77.5 0.50 0.70
CAH 170317P00080000 P 03/17/17 80.0 1.20 1.40
CAH 170317P00082500 P 03/17/17 82.5 2.45 2.85
CAH 170317P00085000 P 03/17/17 85.0 4.10 5.50
CAH 170317P00087500 P 03/17/17 87.5 6.20 8.10
CAH 170317P00090000 P 03/17/17 90.0 8.70 10.30
CAH 170317P00092500 P 03/17/17 92.5 11.20 12.80
CAH 170317P00095000 P 03/17/17 95.0 13.70 15.40
CAH 170317P00100000 P 03/17/17 100.0 19.00 20.60
CAH 170317P00105000 P 03/17/17 105.0 23.90 25.50
CAH 170317P00110000 P 03/17/17 110.0 28.90 30.40
CAH 170317P00115000 P 03/17/17 115.0 33.80 35.60
CAH 170317P00120000 P 03/17/17 120.0 38.80 40.60
CAH 170317P00125000 P 03/17/17 125.0 43.80 45.30
CAH 170324C00060000 C 03/24/17 60.0 19.20 21.20
CAH 170324C00065000 C 03/24/17 65.0 13.70 17.10
CAH 170324C00067500 C 03/24/17 67.5 11.20 14.70
CAH 170324C00068000 C 03/24/17 68.0 11.20 13.20
CAH 170324C00068500 C 03/24/17 68.5 10.70 13.60
CAH 170324C00069000 C 03/24/17 69.0 9.70 13.30
CAH 170324C00069500 C 03/24/17 69.5 9.10 12.60
CAH 170324C00070000 C 03/24/17 70.0 8.70 11.40
CAH 170324C00070500 C 03/24/17 70.5 8.10 11.80
CAH 170324C00071000 C 03/24/17 71.0 7.80 11.00
CAH 170324C00071500 C 03/24/17 71.5 7.10 9.80
CAH 170324C00072000 C 03/24/17 72.0 6.70 10.20
CAH 170324C00072500 C 03/24/17 72.5 6.10 9.90
CAH 170324C00073000 C 03/24/17 73.0 6.60 8.30
CAH 170324C00073500 C 03/24/17 73.5 6.30 8.30
CAH 170324C00074000 C 03/24/17 74.0 5.80 7.30
CAH 170324C00074500 C 03/24/17 74.5 5.30 6.80
CAH 170324C00075000 C 03/24/17 75.0 4.90 6.40
CAH 170324C00075500 C 03/24/17 75.5 4.50 5.90
CAH 170324C00076000 C 03/24/17 76.0 4.10 5.50
CAH 170324C00076500 C 03/24/17 76.5 4.40 5.00
CAH 170324C00077000 C 03/24/17 77.0 4.10 4.60
CAH 170324C00077500 C 03/24/17 77.5 3.80 4.30
CAH 170324C00078000 C 03/24/17 78.0 3.40 3.80
CAH 170324C00078500 C 03/24/17 78.5 3.00 3.40
CAH 170324C00079000 C 03/24/17 79.0 2.75 3.10
CAH 170324C00079500 C 03/24/17 79.5 2.40 2.70
CAH 170324C00080000 C 03/24/17 80.0 2.10 2.35
CAH 170324C00080500 C 03/24/17 80.5 1.80 2.10
CAH 170324C00081000 C 03/24/17 81.0 1.55 1.80
CAH 170324C00081500 C 03/24/17 81.5 1.25 1.55
CAH 170324C00082000 C 03/24/17 82.0 1.05 1.30
CAH 170324C00083000 C 03/24/17 83.0 0.70 0.90
CAH 170324C00083500 C 03/24/17 83.5 0.55 0.75
CAH 170324C00084000 C 03/24/17 84.0 0.45 0.60
CAH 170324C00085000 C 03/24/17 85.0 0.10 0.45
CAH 170324C00090000 C 03/24/17 90.0 0.00 0.15
CAH 170324P00060000 P 03/24/17 60.0 0.00 0.10
CAH 170324P00065000 P 03/24/17 65.0 0.00 0.50
CAH 170324P00067500 P 03/24/17 67.5 0.00 0.45
CAH 170324P00068000 P 03/24/17 68.0 0.00 0.45
CAH 170324P00068500 P 03/24/17 68.5 0.00 0.45
CAH 170324P00069000 P 03/24/17 69.0 0.00 0.50
CAH 170324P00069500 P 03/24/17 69.5 0.00 0.50
CAH 170324P00070000 P 03/24/17 70.0 0.00 0.50
CAH 170324P00070500 P 03/24/17 70.5 0.00 0.45
CAH 170324P00071000 P 03/24/17 71.0 0.00 0.50
CAH 170324P00071500 P 03/24/17 71.5 0.05 0.45
CAH 170324P00072000 P 03/24/17 72.0 0.05 0.45
CAH 170324P00072500 P 03/24/17 72.5 0.10 0.45
CAH 170324P00073000 P 03/24/17 73.0 0.10 0.55
CAH 170324P00073500 P 03/24/17 73.5 0.15 0.50
CAH 170324P00074000 P 03/24/17 74.0 0.20 0.60
CAH 170324P00074500 P 03/24/17 74.5 0.25 0.70
CAH 170324P00075000 P 03/24/17 75.0 0.30 0.65
CAH 170324P00075500 P 03/24/17 75.5 0.35 0.70
CAH 170324P00076000 P 03/24/17 76.0 0.35 0.85
CAH 170324P00076500 P 03/24/17 76.5 0.45 0.90
CAH 170324P00077000 P 03/24/17 77.0 0.55 1.05
CAH 170324P00077500 P 03/24/17 77.5 0.65 1.05
CAH 170324P00078000 P 03/24/17 78.0 0.75 1.15
CAH 170324P00078500 P 03/24/17 78.5 0.90 1.25
CAH 170324P00079000 P 03/24/17 79.0 1.00 1.40
CAH 170324P00079500 P 03/24/17 79.5 1.20 1.55
CAH 170324P00080000 P 03/24/17 80.0 1.35 1.70
CAH 170324P00080500 P 03/24/17 80.5 1.55 1.90
CAH 170324P00081000 P 03/24/17 81.0 1.80 2.15
CAH 170324P00081500 P 03/24/17 81.5 2.05 2.40
CAH 170324P00082000 P 03/24/17 82.0 2.30 2.70
CAH 170324P00083000 P 03/24/17 83.0 2.85 3.70
CAH 170324P00083500 P 03/24/17 83.5 3.00 4.50
CAH 170324P00084000 P 03/24/17 84.0 3.50 4.90
CAH 170324P00085000 P 03/24/17 85.0 3.70 6.10
CAH 170324P00090000 P 03/24/17 90.0 9.00 10.60
CAH 170331C00065000 C 03/31/17 65.0 14.40 16.30
CAH 170331C00067500 C 03/31/17 67.5 10.90 14.80
CAH 170331C00068000 C 03/31/17 68.0 10.60 14.20
CAH 170331C00068500 C 03/31/17 68.5 10.00 13.90
CAH 170331C00069000 C 03/31/17 69.0 9.50 13.10
CAH 170331C00069500 C 03/31/17 69.5 8.90 12.50
CAH 170331C00070000 C 03/31/17 70.0 8.50 12.00
CAH 170331C00070500 C 03/31/17 70.5 8.10 11.40
CAH 170331C00071000 C 03/31/17 71.0 7.70 10.90
CAH 170331C00071500 C 03/31/17 71.5 7.10 10.40
CAH 170331C00072000 C 03/31/17 72.0 6.70 10.00
CAH 170331C00072500 C 03/31/17 72.5 7.20 9.70
CAH 170331C00073000 C 03/31/17 73.0 6.70 8.80
CAH 170331C00073500 C 03/31/17 73.5 6.20 7.80
CAH 170331C00074000 C 03/31/17 74.0 5.80 7.40
CAH 170331C00074500 C 03/31/17 74.5 5.50 6.90
CAH 170331C00075000 C 03/31/17 75.0 5.00 6.70
CAH 170331C00075500 C 03/31/17 75.5 4.60 6.00
CAH 170331C00076000 C 03/31/17 76.0 4.30 5.60
CAH 170331C00076500 C 03/31/17 76.5 4.60 5.10
CAH 170331C00077000 C 03/31/17 77.0 4.30 4.70
CAH 170331C00077500 C 03/31/17 77.5 3.90 4.40
CAH 170331C00078000 C 03/31/17 78.0 3.50 3.90
CAH 170331C00078500 C 03/31/17 78.5 3.20 3.50
CAH 170331C00079000 C 03/31/17 79.0 2.85 3.20
CAH 170331C00079500 C 03/31/17 79.5 2.50 2.80
CAH 170331C00080000 C 03/31/17 80.0 2.20 2.50
CAH 170331C00080500 C 03/31/17 80.5 1.95 2.20
CAH 170331C00081000 C 03/31/17 81.0 1.65 1.95
CAH 170331C00081500 C 03/31/17 81.5 1.40 1.65
CAH 170331C00082000 C 03/31/17 82.0 1.20 1.45
CAH 170331C00082500 C 03/31/17 82.5 1.00 1.25
CAH 170331C00083000 C 03/31/17 83.0 0.80 1.05
CAH 170331C00083500 C 03/31/17 83.5 0.70 0.90
CAH 170331C00084000 C 03/31/17 84.0 0.55 0.75
CAH 170331C00085000 C 03/31/17 85.0 0.10 0.50
CAH 170331C00090000 C 03/31/17 90.0 0.00 0.25
CAH 170331P00065000 P 03/31/17 65.0 0.00 0.45
CAH 170331P00067500 P 03/31/17 67.5 0.00 0.50
CAH 170331P00068000 P 03/31/17 68.0 0.00 0.45
CAH 170331P00068500 P 03/31/17 68.5 0.00 0.45
CAH 170331P00069000 P 03/31/17 69.0 0.00 0.45
CAH 170331P00069500 P 03/31/17 69.5 0.00 0.50
CAH 170331P00070000 P 03/31/17 70.0 0.05 0.50
CAH 170331P00070500 P 03/31/17 70.5 0.05 0.45
CAH 170331P00071000 P 03/31/17 71.0 0.10 0.45
CAH 170331P00071500 P 03/31/17 71.5 0.10 0.60
CAH 170331P00072000 P 03/31/17 72.0 0.15 0.60
CAH 170331P00072500 P 03/31/17 72.5 0.20 0.65
CAH 170331P00073000 P 03/31/17 73.0 0.25 0.65
CAH 170331P00073500 P 03/31/17 73.5 0.30 0.45
CAH 170331P00074000 P 03/31/17 74.0 0.35 0.75
CAH 170331P00074500 P 03/31/17 74.5 0.40 0.75
CAH 170331P00075000 P 03/31/17 75.0 0.40 0.90
CAH 170331P00075500 P 03/31/17 75.5 0.50 0.95
CAH 170331P00076000 P 03/31/17 76.0 0.60 1.05
CAH 170331P00076500 P 03/31/17 76.5 0.70 1.20
CAH 170331P00077000 P 03/31/17 77.0 0.80 1.15
CAH 170331P00077500 P 03/31/17 77.5 0.90 1.30
CAH 170331P00078000 P 03/31/17 78.0 1.05 1.40
CAH 170331P00078500 P 03/31/17 78.5 1.20 1.50
CAH 170331P00079000 P 03/31/17 79.0 1.35 1.70
CAH 170331P00079500 P 03/31/17 79.5 1.55 1.85
CAH 170331P00080000 P 03/31/17 80.0 1.75 2.05
CAH 170331P00080500 P 03/31/17 80.5 1.95 2.30
CAH 170331P00081000 P 03/31/17 81.0 2.20 2.60
CAH 170331P00081500 P 03/31/17 81.5 2.45 3.10
CAH 170331P00082000 P 03/31/17 82.0 2.70 3.50
CAH 170331P00082500 P 03/31/17 82.5 3.00 3.70
CAH 170331P00083000 P 03/31/17 83.0 3.30 4.50
CAH 170331P00083500 P 03/31/17 83.5 3.70 4.90
CAH 170331P00084000 P 03/31/17 84.0 3.90 5.40
CAH 170331P00085000 P 03/31/17 85.0 4.70 6.30
CAH 170331P00090000 P 03/31/17 90.0 9.30 11.40
CAH 170616C00037500 C 06/16/17 37.5 41.00 43.70
CAH 170616C00040000 C 06/16/17 40.0 38.30 41.10
CAH 170616C00042500 C 06/16/17 42.5 35.90 38.60
CAH 170616C00045000 C 06/16/17 45.0 33.30 36.80
CAH 170616C00047500 C 06/16/17 47.5 30.90 34.10
CAH 170616C00050000 C 06/16/17 50.0 29.40 31.00
CAH 170616C00055000 C 06/16/17 55.0 24.40 26.20
CAH 170616C00057500 C 06/16/17 57.5 21.00 23.80
CAH 170616C00060000 C 06/16/17 60.0 19.60 21.20
CAH 170616C00062500 C 06/16/17 62.5 17.30 18.80
CAH 170616C00065000 C 06/16/17 65.0 14.80 16.40
CAH 170616C00067500 C 06/16/17 67.5 12.50 14.10
CAH 170616C00070000 C 06/16/17 70.0 11.00 11.70
CAH 170616C00072500 C 06/16/17 72.5 9.00 9.70
CAH 170616C00075000 C 06/16/17 75.0 7.00 7.60
CAH 170616C00077500 C 06/16/17 77.5 5.50 5.80
CAH 170616C00080000 C 06/16/17 80.0 4.00 4.30
CAH 170616C00082500 C 06/16/17 82.5 2.70 2.95
CAH 170616C00085000 C 06/16/17 85.0 1.70 1.95
CAH 170616C00090000 C 06/16/17 90.0 0.50 0.70
CAH 170616C00095000 C 06/16/17 95.0 0.10 0.25
CAH 170616C00100000 C 06/16/17 100.0 0.00 0.15
CAH 170616C00105000 C 06/16/17 105.0 0.00 0.15
CAH 170616C00110000 C 06/16/17 110.0 0.00 0.10
CAH 170616P00037500 P 06/16/17 37.5 0.00 0.05
CAH 170616P00040000 P 06/16/17 40.0 0.00 0.10
CAH 170616P00042500 P 06/16/17 42.5 0.00 0.10
CAH 170616P00045000 P 06/16/17 45.0 0.00 0.10
CAH 170616P00047500 P 06/16/17 47.5 0.00 0.15
CAH 170616P00050000 P 06/16/17 50.0 0.00 0.20
CAH 170616P00055000 P 06/16/17 55.0 0.05 0.25
CAH 170616P00057500 P 06/16/17 57.5 0.10 0.35
CAH 170616P00060000 P 06/16/17 60.0 0.15 0.40
CAH 170616P00062500 P 06/16/17 62.5 0.25 0.55
CAH 170616P00065000 P 06/16/17 65.0 0.45 0.55
CAH 170616P00067500 P 06/16/17 67.5 0.60 0.90
CAH 170616P00070000 P 06/16/17 70.0 0.90 1.15
CAH 170616P00072500 P 06/16/17 72.5 1.30 1.65
CAH 170616P00075000 P 06/16/17 75.0 1.80 2.10
CAH 170616P00077500 P 06/16/17 77.5 2.55 3.10
CAH 170616P00080000 P 06/16/17 80.0 3.50 4.20
CAH 170616P00082500 P 06/16/17 82.5 4.80 5.20
CAH 170616P00085000 P 06/16/17 85.0 6.20 7.30
CAH 170616P00090000 P 06/16/17 90.0 10.00 11.50
CAH 170616P00095000 P 06/16/17 95.0 13.50 16.00
CAH 170616P00100000 P 06/16/17 100.0 17.40 20.80
CAH 170616P00105000 P 06/16/17 105.0 23.30 25.90
CAH 170616P00110000 P 06/16/17 110.0 29.40 31.00
CAH 170915C00040000 C 09/15/17 40.0 38.90 41.60
CAH 170915C00042500 C 09/15/17 42.5 35.70 39.60
CAH 170915C00045000 C 09/15/17 45.0 33.80 37.10
CAH 170915C00047500 C 09/15/17 47.5 30.80 35.00
CAH 170915C00050000 C 09/15/17 50.0 28.90 31.60
CAH 170915C00055000 C 09/15/17 55.0 24.00 26.50
CAH 170915C00060000 C 09/15/17 60.0 19.80 22.10
CAH 170915C00065000 C 09/15/17 65.0 15.30 16.90
CAH 170915C00067500 C 09/15/17 67.5 13.30 14.80
CAH 170915C00070000 C 09/15/17 70.0 11.60 12.60
CAH 170915C00072500 C 09/15/17 72.5 9.60 10.70
CAH 170915C00075000 C 09/15/17 75.0 7.80 8.80
CAH 170915C00077500 C 09/15/17 77.5 6.70 7.20
CAH 170915C00080000 C 09/15/17 80.0 5.20 5.70
CAH 170915C00082500 C 09/15/17 82.5 3.90 4.40
CAH 170915C00085000 C 09/15/17 85.0 2.85 3.30
CAH 170915C00090000 C 09/15/17 90.0 1.25 1.80
CAH 170915C00095000 C 09/15/17 95.0 0.60 0.85
CAH 170915C00100000 C 09/15/17 100.0 0.20 0.45
CAH 170915C00105000 C 09/15/17 105.0 0.00 0.25
CAH 170915C00110000 C 09/15/17 110.0 0.00 0.20
CAH 170915P00040000 P 09/15/17 40.0 0.00 0.25
CAH 170915P00042500 P 09/15/17 42.5 0.05 0.30
CAH 170915P00045000 P 09/15/17 45.0 0.10 0.35
CAH 170915P00047500 P 09/15/17 47.5 0.15 0.40
CAH 170915P00050000 P 09/15/17 50.0 0.20 0.50
CAH 170915P00055000 P 09/15/17 55.0 0.40 0.70
CAH 170915P00060000 P 09/15/17 60.0 0.70 1.10
CAH 170915P00065000 P 09/15/17 65.0 1.20 1.65
CAH 170915P00067500 P 09/15/17 67.5 1.55 2.10
CAH 170915P00070000 P 09/15/17 70.0 2.00 2.55
CAH 170915P00072500 P 09/15/17 72.5 2.60 3.10
CAH 170915P00075000 P 09/15/17 75.0 3.30 3.90
CAH 170915P00077500 P 09/15/17 77.5 4.00 4.90
CAH 170915P00080000 P 09/15/17 80.0 5.20 6.00
CAH 170915P00082500 P 09/15/17 82.5 6.40 7.20
CAH 170915P00085000 P 09/15/17 85.0 7.60 9.00
CAH 170915P00090000 P 09/15/17 90.0 11.20 12.70
CAH 170915P00095000 P 09/15/17 95.0 15.20 16.90
CAH 170915P00100000 P 09/15/17 100.0 19.60 22.10
CAH 170915P00105000 P 09/15/17 105.0 22.70 27.20
CAH 170915P00110000 P 09/15/17 110.0 29.40 31.10
CAH 180119C00037500 C 01/19/18 37.5 41.40 44.10
CAH 180119C00040000 C 01/19/18 40.0 38.80 41.70
CAH 180119C00042500 C 01/19/18 42.5 36.30 39.20
CAH 180119C00045000 C 01/19/18 45.0 33.80 36.80
CAH 180119C00047500 C 01/19/18 47.5 31.40 34.40
CAH 180119C00050000 C 01/19/18 50.0 29.00 31.90
CAH 180119C00055000 C 01/19/18 55.0 23.50 27.10
CAH 180119C00060000 C 01/19/18 60.0 20.20 21.90
CAH 180119C00062500 C 01/19/18 62.5 18.10 19.70
CAH 180119C00065000 C 01/19/18 65.0 16.00 17.50
CAH 180119C00067500 C 01/19/18 67.5 14.10 15.70
CAH 180119C00070000 C 01/19/18 70.0 12.20 13.60
CAH 180119C00072500 C 01/19/18 72.5 10.50 11.80
CAH 180119C00075000 C 01/19/18 75.0 8.90 10.10
CAH 180119C00077500 C 01/19/18 77.5 7.40 8.60
CAH 180119C00080000 C 01/19/18 80.0 6.60 7.20
CAH 180119C00082500 C 01/19/18 82.5 5.50 5.90
CAH 180119C00085000 C 01/19/18 85.0 3.90 5.00
CAH 180119C00090000 C 01/19/18 90.0 2.35 3.00
CAH 180119C00095000 C 01/19/18 95.0 1.30 1.80
CAH 180119C00100000 C 01/19/18 100.0 0.60 1.05
CAH 180119C00105000 C 01/19/18 105.0 0.30 0.60
CAH 180119P00037500 P 01/19/18 37.5 0.15 0.45
CAH 180119P00040000 P 01/19/18 40.0 0.20 0.50
CAH 180119P00042500 P 01/19/18 42.5 0.30 0.60
CAH 180119P00045000 P 01/19/18 45.0 0.45 0.75
CAH 180119P00047500 P 01/19/18 47.5 0.50 0.85
CAH 180119P00050000 P 01/19/18 50.0 0.70 1.00
CAH 180119P00055000 P 01/19/18 55.0 0.95 1.45
CAH 180119P00060000 P 01/19/18 60.0 1.70 1.95
CAH 180119P00062500 P 01/19/18 62.5 2.05 2.30
CAH 180119P00065000 P 01/19/18 65.0 2.50 2.65
CAH 180119P00067500 P 01/19/18 67.5 2.85 3.30
CAH 180119P00070000 P 01/19/18 70.0 3.40 3.90
CAH 180119P00072500 P 01/19/18 72.5 4.10 4.60
CAH 180119P00075000 P 01/19/18 75.0 4.90 5.50
CAH 180119P00077500 P 01/19/18 77.5 5.90 6.40
CAH 180119P00080000 P 01/19/18 80.0 7.00 7.60
CAH 180119P00082500 P 01/19/18 82.5 8.20 9.40
CAH 180119P00085000 P 01/19/18 85.0 9.60 10.90
CAH 180119P00090000 P 01/19/18 90.0 12.80 14.30
CAH 180119P00095000 P 01/19/18 95.0 16.40 18.20
CAH 180119P00100000 P 01/19/18 100.0 20.80 22.50
CAH 180119P00105000 P 01/19/18 105.0 25.20 26.90
CAH 190118C00037500 C 01/18/19 37.5 41.10 44.00
CAH 190118C00040000 C 01/18/19 40.0 38.10 42.20
CAH 190118C00042500 C 01/18/19 42.5 35.50 40.10
CAH 190118C00045000 C 01/18/19 45.0 33.20 37.50
CAH 190118C00047500 C 01/18/19 47.5 31.00 35.90
CAH 190118C00050000 C 01/18/19 50.0 28.60 32.40
CAH 190118C00055000 C 01/18/19 55.0 25.30 27.10
CAH 190118C00060000 C 01/18/19 60.0 21.20 23.40
CAH 190118C00062500 C 01/18/19 62.5 19.30 21.50
CAH 190118C00065000 C 01/18/19 65.0 17.60 19.30
CAH 190118C00067500 C 01/18/19 67.5 15.70 18.00
CAH 190118C00070000 C 01/18/19 70.0 14.10 15.80
CAH 190118C00072500 C 01/18/19 72.5 12.60 14.20
CAH 190118C00075000 C 01/18/19 75.0 11.20 12.70
CAH 190118C00077500 C 01/18/19 77.5 9.90 11.40
CAH 190118C00080000 C 01/18/19 80.0 8.60 10.10
CAH 190118C00082500 C 01/18/19 82.5 7.40 9.00
CAH 190118C00085000 C 01/18/19 85.0 6.50 7.90
CAH 190118C00090000 C 01/18/19 90.0 4.90 6.10
CAH 190118C00095000 C 01/18/19 95.0 3.40 4.60
CAH 190118C00100000 C 01/18/19 100.0 2.30 3.40
CAH 190118C00105000 C 01/18/19 105.0 1.75 2.50
CAH 190118C00110000 C 01/18/19 110.0 1.05 1.75
CAH 190118C00115000 C 01/18/19 115.0 0.75 1.35
CAH 190118P00037500 P 01/18/19 37.5 0.70 1.15
CAH 190118P00040000 P 01/18/19 40.0 0.80 1.40
CAH 190118P00042500 P 01/18/19 42.5 1.00 1.60
CAH 190118P00045000 P 01/18/19 45.0 1.20 1.80
CAH 190118P00047500 P 01/18/19 47.5 1.60 2.10
CAH 190118P00050000 P 01/18/19 50.0 1.85 2.40
CAH 190118P00055000 P 01/18/19 55.0 2.55 3.20
CAH 190118P00060000 P 01/18/19 60.0 3.50 4.30
CAH 190118P00062500 P 01/18/19 62.5 4.10 4.90
CAH 190118P00065000 P 01/18/19 65.0 4.70 5.60
CAH 190118P00067500 P 01/18/19 67.5 5.50 6.40
CAH 190118P00070000 P 01/18/19 70.0 6.30 7.20
CAH 190118P00072500 P 01/18/19 72.5 7.20 8.20
CAH 190118P00075000 P 01/18/19 75.0 8.20 9.20
CAH 190118P00077500 P 01/18/19 77.5 9.20 10.30
CAH 190118P00080000 P 01/18/19 80.0 10.30 11.60
CAH 190118P00082500 P 01/18/19 82.5 11.10 12.90
CAH 190118P00085000 P 01/18/19 85.0 12.70 14.40
CAH 190118P00090000 P 01/18/19 90.0 15.70 17.50
CAH 190118P00095000 P 01/18/19 95.0 19.30 21.10
CAH 190118P00100000 P 01/18/19 100.0 23.00 24.90
CAH 190118P00105000 P 01/18/19 105.0 27.00 29.00
CAH 190118P00110000 P 01/18/19 110.0 30.80 33.30
CAH 190118P00115000 P 01/18/19 115.0 35.60 37.50

OPRA data is delayed 15 minutes.