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 (2016-11-18)Premium Content

Cardinal Health Inc (CAH)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CAH 170127C00040000 C 01/27/17 40.0 34.50 36.20
CAH 170127C00045000 C 01/27/17 45.0 27.80 32.40
CAH 170127C00050000 C 01/27/17 50.0 22.80 27.40
CAH 170127C00055000 C 01/27/17 55.0 18.00 22.40
CAH 170127C00060000 C 01/27/17 60.0 13.00 17.40
CAH 170127C00063000 C 01/27/17 63.0 10.00 14.40
CAH 170127C00063500 C 01/27/17 63.5 9.50 14.00
CAH 170127C00064000 C 01/27/17 64.0 9.20 13.10
CAH 170127C00064500 C 01/27/17 64.5 9.90 12.60
CAH 170127C00065000 C 01/27/17 65.0 8.70 12.10
CAH 170127C00065500 C 01/27/17 65.5 8.70 11.60
CAH 170127C00066000 C 01/27/17 66.0 8.20 11.10
CAH 170127C00066500 C 01/27/17 66.5 6.70 10.60
CAH 170127C00067000 C 01/27/17 67.0 7.10 10.10
CAH 170127C00067500 C 01/27/17 67.5 5.90 9.60
CAH 170127C00068000 C 01/27/17 68.0 5.60 9.10
CAH 170127C00068500 C 01/27/17 68.5 5.00 8.60
CAH 170127C00069000 C 01/27/17 69.0 4.20 8.10
CAH 170127C00069500 C 01/27/17 69.5 4.00 8.00
CAH 170127C00070000 C 01/27/17 70.0 3.50 7.40
CAH 170127C00070500 C 01/27/17 70.5 3.00 7.00
CAH 170127C00071000 C 01/27/17 71.0 2.55 6.20
CAH 170127C00071500 C 01/27/17 71.5 2.05 5.70
CAH 170127C00072000 C 01/27/17 72.0 1.40 4.20
CAH 170127C00072500 C 01/27/17 72.5 2.40 3.70
CAH 170127C00073000 C 01/27/17 73.0 2.20 3.30
CAH 170127C00073500 C 01/27/17 73.5 1.80 2.85
CAH 170127C00074000 C 01/27/17 74.0 1.40 1.85
CAH 170127C00074500 C 01/27/17 74.5 1.20 1.50
CAH 170127C00075000 C 01/27/17 75.0 0.80 1.05
CAH 170127C00075500 C 01/27/17 75.5 0.60 0.85
CAH 170127C00076000 C 01/27/17 76.0 0.35 0.85
CAH 170127C00076500 C 01/27/17 76.5 0.30 0.50
CAH 170127C00077000 C 01/27/17 77.0 0.15 0.60
CAH 170127C00077500 C 01/27/17 77.5 0.10 0.50
CAH 170127C00078000 C 01/27/17 78.0 0.00 0.50
CAH 170127C00078500 C 01/27/17 78.5 0.00 0.50
CAH 170127C00079000 C 01/27/17 79.0 0.00 0.50
CAH 170127C00079500 C 01/27/17 79.5 0.00 0.50
CAH 170127C00080000 C 01/27/17 80.0 0.00 0.50
CAH 170127C00081000 C 01/27/17 81.0 0.00 0.50
CAH 170127C00081500 C 01/27/17 81.5 0.00 0.50
CAH 170127C00082000 C 01/27/17 82.0 0.00 0.50
CAH 170127C00082500 C 01/27/17 82.5 0.00 0.50
CAH 170127C00085000 C 01/27/17 85.0 0.00 0.50
CAH 170127C00090000 C 01/27/17 90.0 0.00 0.45
CAH 170127C00095000 C 01/27/17 95.0 0.00 0.45
CAH 170127C00100000 C 01/27/17 100.0 0.00 0.50
CAH 170127C00105000 C 01/27/17 105.0 0.00 0.50
CAH 170127C00110000 C 01/27/17 110.0 0.00 0.50
CAH 170127P00040000 P 01/27/17 40.0 0.00 0.50
CAH 170127P00045000 P 01/27/17 45.0 0.00 0.50
CAH 170127P00050000 P 01/27/17 50.0 0.00 0.50
CAH 170127P00055000 P 01/27/17 55.0 0.00 0.50
CAH 170127P00060000 P 01/27/17 60.0 0.00 0.05
CAH 170127P00063000 P 01/27/17 63.0 0.00 0.50
CAH 170127P00063500 P 01/27/17 63.5 0.00 0.50
CAH 170127P00064000 P 01/27/17 64.0 0.00 0.50
CAH 170127P00064500 P 01/27/17 64.5 0.00 0.50
CAH 170127P00065000 P 01/27/17 65.0 0.00 0.50
CAH 170127P00065500 P 01/27/17 65.5 0.00 0.50
CAH 170127P00066000 P 01/27/17 66.0 0.00 0.45
CAH 170127P00066500 P 01/27/17 66.5 0.00 0.45
CAH 170127P00067000 P 01/27/17 67.0 0.00 0.50
CAH 170127P00067500 P 01/27/17 67.5 0.00 0.50
CAH 170127P00068000 P 01/27/17 68.0 0.00 0.50
CAH 170127P00068500 P 01/27/17 68.5 0.00 0.50
CAH 170127P00069000 P 01/27/17 69.0 0.00 0.50
CAH 170127P00069500 P 01/27/17 69.5 0.00 0.45
CAH 170127P00070000 P 01/27/17 70.0 0.00 0.50
CAH 170127P00070500 P 01/27/17 70.5 0.00 0.50
CAH 170127P00071000 P 01/27/17 71.0 0.00 0.50
CAH 170127P00071500 P 01/27/17 71.5 0.00 0.50
CAH 170127P00072000 P 01/27/17 72.0 0.10 0.50
CAH 170127P00072500 P 01/27/17 72.5 0.10 0.45
CAH 170127P00073000 P 01/27/17 73.0 0.20 0.50
CAH 170127P00073500 P 01/27/17 73.5 0.30 0.50
CAH 170127P00074000 P 01/27/17 74.0 0.40 0.65
CAH 170127P00074500 P 01/27/17 74.5 0.60 0.85
CAH 170127P00075000 P 01/27/17 75.0 0.75 1.10
CAH 170127P00075500 P 01/27/17 75.5 1.00 1.25
CAH 170127P00076000 P 01/27/17 76.0 1.30 1.70
CAH 170127P00076500 P 01/27/17 76.5 1.65 2.15
CAH 170127P00077000 P 01/27/17 77.0 2.00 3.50
CAH 170127P00077500 P 01/27/17 77.5 2.00 4.70
CAH 170127P00078000 P 01/27/17 78.0 1.05 5.10
CAH 170127P00078500 P 01/27/17 78.5 1.35 5.50
CAH 170127P00079000 P 01/27/17 79.0 2.00 6.00
CAH 170127P00079500 P 01/27/17 79.5 2.45 6.10
CAH 170127P00080000 P 01/27/17 80.0 3.00 7.00
CAH 170127P00081000 P 01/27/17 81.0 3.90 7.60
CAH 170127P00081500 P 01/27/17 81.5 4.40 8.50
CAH 170127P00082000 P 01/27/17 82.0 4.90 9.00
CAH 170127P00082500 P 01/27/17 82.5 5.40 9.50
CAH 170127P00085000 P 01/27/17 85.0 7.90 12.00
CAH 170127P00090000 P 01/27/17 90.0 12.90 17.40
CAH 170127P00095000 P 01/27/17 95.0 17.90 22.40
CAH 170127P00100000 P 01/27/17 100.0 22.90 27.40
CAH 170127P00105000 P 01/27/17 105.0 27.90 32.40
CAH 170127P00110000 P 01/27/17 110.0 32.90 36.40
CAH 170203C00060000 C 02/03/17 60.0 14.40 16.70
CAH 170203C00063000 C 02/03/17 63.0 10.90 14.10
CAH 170203C00063500 C 02/03/17 63.5 10.40 13.60
CAH 170203C00064000 C 02/03/17 64.0 9.90 13.10
CAH 170203C00064500 C 02/03/17 64.5 9.00 12.20
CAH 170203C00065000 C 02/03/17 65.0 8.60 12.10
CAH 170203C00065500 C 02/03/17 65.5 7.90 11.60
CAH 170203C00066000 C 02/03/17 66.0 7.50 11.10
CAH 170203C00066500 C 02/03/17 66.5 7.30 10.60
CAH 170203C00067000 C 02/03/17 67.0 7.30 10.10
CAH 170203C00067500 C 02/03/17 67.5 6.50 9.80
CAH 170203C00068000 C 02/03/17 68.0 5.60 9.20
CAH 170203C00068500 C 02/03/17 68.5 5.10 8.70
CAH 170203C00069000 C 02/03/17 69.0 5.10 8.20
CAH 170203C00069500 C 02/03/17 69.5 4.10 7.80
CAH 170203C00070000 C 02/03/17 70.0 3.40 6.30
CAH 170203C00070500 C 02/03/17 70.5 4.00 5.80
CAH 170203C00071000 C 02/03/17 71.0 4.00 5.30
CAH 170203C00071500 C 02/03/17 71.5 2.05 4.80
CAH 170203C00072000 C 02/03/17 72.0 3.20 4.40
CAH 170203C00072500 C 02/03/17 72.5 2.80 4.00
CAH 170203C00073000 C 02/03/17 73.0 2.40 3.50
CAH 170203C00073500 C 02/03/17 73.5 2.10 2.50
CAH 170203C00074000 C 02/03/17 74.0 1.75 2.15
CAH 170203C00074500 C 02/03/17 74.5 1.45 1.85
CAH 170203C00075000 C 02/03/17 75.0 1.20 1.40
CAH 170203C00075500 C 02/03/17 75.5 0.95 1.25
CAH 170203C00076000 C 02/03/17 76.0 0.70 0.95
CAH 170203C00076500 C 02/03/17 76.5 0.55 1.00
CAH 170203C00077000 C 02/03/17 77.0 0.35 0.90
CAH 170203C00077500 C 02/03/17 77.5 0.30 0.75
CAH 170203C00078000 C 02/03/17 78.0 0.15 0.60
CAH 170203C00078500 C 02/03/17 78.5 0.00 0.50
CAH 170203C00079000 C 02/03/17 79.0 0.00 0.50
CAH 170203C00079500 C 02/03/17 79.5 0.00 0.45
CAH 170203C00080000 C 02/03/17 80.0 0.00 0.50
CAH 170203C00081000 C 02/03/17 81.0 0.00 0.25
CAH 170203C00081500 C 02/03/17 81.5 0.00 0.20
CAH 170203C00082000 C 02/03/17 82.0 0.00 0.15
CAH 170203C00082500 C 02/03/17 82.5 0.00 0.10
CAH 170203C00085000 C 02/03/17 85.0 0.00 0.05
CAH 170203P00060000 P 02/03/17 60.0 0.00 0.20
CAH 170203P00063000 P 02/03/17 63.0 0.00 0.50
CAH 170203P00063500 P 02/03/17 63.5 0.00 0.50
CAH 170203P00064000 P 02/03/17 64.0 0.00 0.50
CAH 170203P00064500 P 02/03/17 64.5 0.00 0.50
CAH 170203P00065000 P 02/03/17 65.0 0.00 0.50
CAH 170203P00065500 P 02/03/17 65.5 0.00 0.50
CAH 170203P00066000 P 02/03/17 66.0 0.00 0.50
CAH 170203P00066500 P 02/03/17 66.5 0.00 0.50
CAH 170203P00067000 P 02/03/17 67.0 0.00 0.50
CAH 170203P00067500 P 02/03/17 67.5 0.00 0.50
CAH 170203P00068000 P 02/03/17 68.0 0.00 0.50
CAH 170203P00068500 P 02/03/17 68.5 0.00 0.50
CAH 170203P00069000 P 02/03/17 69.0 0.00 0.50
CAH 170203P00069500 P 02/03/17 69.5 0.00 0.50
CAH 170203P00070000 P 02/03/17 70.0 0.00 0.45
CAH 170203P00070500 P 02/03/17 70.5 0.00 0.50
CAH 170203P00071000 P 02/03/17 71.0 0.00 0.50
CAH 170203P00071500 P 02/03/17 71.5 0.20 0.55
CAH 170203P00072000 P 02/03/17 72.0 0.25 0.55
CAH 170203P00072500 P 02/03/17 72.5 0.35 0.65
CAH 170203P00073000 P 02/03/17 73.0 0.45 0.75
CAH 170203P00073500 P 02/03/17 73.5 0.55 0.90
CAH 170203P00074000 P 02/03/17 74.0 0.70 1.05
CAH 170203P00074500 P 02/03/17 74.5 0.90 1.25
CAH 170203P00075000 P 02/03/17 75.0 1.10 1.45
CAH 170203P00075500 P 02/03/17 75.5 1.35 1.70
CAH 170203P00076000 P 02/03/17 76.0 1.65 1.90
CAH 170203P00076500 P 02/03/17 76.5 1.90 2.30
CAH 170203P00077000 P 02/03/17 77.0 2.25 3.90
CAH 170203P00077500 P 02/03/17 77.5 2.35 3.10
CAH 170203P00078000 P 02/03/17 78.0 2.35 3.60
CAH 170203P00078500 P 02/03/17 78.5 2.70 3.90
CAH 170203P00079000 P 02/03/17 79.0 3.10 5.30
CAH 170203P00079500 P 02/03/17 79.5 2.40 6.20
CAH 170203P00080000 P 02/03/17 80.0 4.00 5.50
CAH 170203P00081000 P 02/03/17 81.0 4.30 8.00
CAH 170203P00081500 P 02/03/17 81.5 4.40 8.50
CAH 170203P00082000 P 02/03/17 82.0 4.90 9.00
CAH 170203P00082500 P 02/03/17 82.5 5.40 9.40
CAH 170203P00085000 P 02/03/17 85.0 8.50 10.50
CAH 170210C00065000 C 02/10/17 65.0 9.70 11.90
CAH 170210C00065500 C 02/10/17 65.5 8.10 11.70
CAH 170210C00066000 C 02/10/17 66.0 7.30 11.30
CAH 170210C00066500 C 02/10/17 66.5 6.70 11.00
CAH 170210C00067000 C 02/10/17 67.0 6.70 10.10
CAH 170210C00067500 C 02/10/17 67.5 6.70 9.00
CAH 170210C00068000 C 02/10/17 68.0 5.70 8.60
CAH 170210C00068500 C 02/10/17 68.5 6.70 8.10
CAH 170210C00069000 C 02/10/17 69.0 6.20 7.70
CAH 170210C00069500 C 02/10/17 69.5 4.60 7.20
CAH 170210C00070000 C 02/10/17 70.0 3.80 6.80
CAH 170210C00070500 C 02/10/17 70.5 3.40 6.40
CAH 170210C00071000 C 02/10/17 71.0 4.50 5.80
CAH 170210C00071500 C 02/10/17 71.5 4.30 5.40
CAH 170210C00072000 C 02/10/17 72.0 3.80 4.90
CAH 170210C00072500 C 02/10/17 72.5 3.50 4.10
CAH 170210C00073000 C 02/10/17 73.0 3.10 4.10
CAH 170210C00073500 C 02/10/17 73.5 2.80 3.80
CAH 170210C00074000 C 02/10/17 74.0 2.50 3.50
CAH 170210C00074500 C 02/10/17 74.5 2.20 3.10
CAH 170210C00075000 C 02/10/17 75.0 1.95 2.35
CAH 170210C00075500 C 02/10/17 75.5 1.70 2.10
CAH 170210C00076000 C 02/10/17 76.0 1.45 1.85
CAH 170210C00076500 C 02/10/17 76.5 1.25 1.80
CAH 170210C00077000 C 02/10/17 77.0 1.05 1.55
CAH 170210C00077500 C 02/10/17 77.5 0.90 1.25
CAH 170210C00078000 C 02/10/17 78.0 0.75 1.20
CAH 170210C00078500 C 02/10/17 78.5 0.60 1.15
CAH 170210C00079000 C 02/10/17 79.0 0.50 1.00
CAH 170210C00079500 C 02/10/17 79.5 0.40 0.90
CAH 170210C00080000 C 02/10/17 80.0 0.30 0.80
CAH 170210C00081000 C 02/10/17 81.0 0.15 0.55
CAH 170210C00081500 C 02/10/17 81.5 0.05 0.55
CAH 170210C00082000 C 02/10/17 82.0 0.00 0.50
CAH 170210C00082500 C 02/10/17 82.5 0.00 0.50
CAH 170210C00085000 C 02/10/17 85.0 0.00 0.45
CAH 170210P00065000 P 02/10/17 65.0 0.00 0.50
CAH 170210P00065500 P 02/10/17 65.5 0.00 0.45
CAH 170210P00066000 P 02/10/17 66.0 0.05 0.50
CAH 170210P00066500 P 02/10/17 66.5 0.05 0.55
CAH 170210P00067000 P 02/10/17 67.0 0.10 0.55
CAH 170210P00067500 P 02/10/17 67.5 0.10 0.60
CAH 170210P00068000 P 02/10/17 68.0 0.15 0.65
CAH 170210P00068500 P 02/10/17 68.5 0.20 0.70
CAH 170210P00069000 P 02/10/17 69.0 0.25 0.75
CAH 170210P00069500 P 02/10/17 69.5 0.30 0.80
CAH 170210P00070000 P 02/10/17 70.0 0.35 0.85
CAH 170210P00070500 P 02/10/17 70.5 0.40 0.95
CAH 170210P00071000 P 02/10/17 71.0 0.55 0.95
CAH 170210P00071500 P 02/10/17 71.5 0.65 1.10
CAH 170210P00072000 P 02/10/17 72.0 0.75 1.20
CAH 170210P00072500 P 02/10/17 72.5 0.95 1.30
CAH 170210P00073000 P 02/10/17 73.0 1.05 1.45
CAH 170210P00073500 P 02/10/17 73.5 1.20 1.65
CAH 170210P00074000 P 02/10/17 74.0 1.45 1.80
CAH 170210P00074500 P 02/10/17 74.5 1.65 2.00
CAH 170210P00075000 P 02/10/17 75.0 1.85 2.25
CAH 170210P00075500 P 02/10/17 75.5 2.10 2.50
CAH 170210P00076000 P 02/10/17 76.0 2.35 2.75
CAH 170210P00076500 P 02/10/17 76.5 2.65 3.10
CAH 170210P00077000 P 02/10/17 77.0 2.95 3.40
CAH 170210P00077500 P 02/10/17 77.5 3.20 3.70
CAH 170210P00078000 P 02/10/17 78.0 3.50 4.10
CAH 170210P00078500 P 02/10/17 78.5 3.90 4.50
CAH 170210P00079000 P 02/10/17 79.0 4.00 4.80
CAH 170210P00079500 P 02/10/17 79.5 4.10 5.20
CAH 170210P00080000 P 02/10/17 80.0 4.50 5.70
CAH 170210P00081000 P 02/10/17 81.0 5.40 6.50
CAH 170210P00081500 P 02/10/17 81.5 5.70 7.00
CAH 170210P00082000 P 02/10/17 82.0 5.10 8.40
CAH 170210P00082500 P 02/10/17 82.5 6.00 9.20
CAH 170210P00085000 P 02/10/17 85.0 8.80 10.30
CAH 170217C00037500 C 02/17/17 37.5 37.00 38.70
CAH 170217C00040000 C 02/17/17 40.0 33.20 37.10
CAH 170217C00042500 C 02/17/17 42.5 30.50 34.80
CAH 170217C00045000 C 02/17/17 45.0 28.20 32.10
CAH 170217C00050000 C 02/17/17 50.0 23.00 27.10
CAH 170217C00055000 C 02/17/17 55.0 18.00 22.10
CAH 170217C00060000 C 02/17/17 60.0 13.60 17.10
CAH 170217C00065000 C 02/17/17 65.0 8.20 12.10
CAH 170217C00067500 C 02/17/17 67.5 7.70 8.70
CAH 170217C00070000 C 02/17/17 70.0 5.60 6.50
CAH 170217C00072500 C 02/17/17 72.5 3.70 4.20
CAH 170217C00075000 C 02/17/17 75.0 2.20 2.55
CAH 170217C00077500 C 02/17/17 77.5 1.05 1.30
CAH 170217C00080000 C 02/17/17 80.0 0.45 0.65
CAH 170217C00082500 C 02/17/17 82.5 0.10 0.35
CAH 170217C00085000 C 02/17/17 85.0 0.00 0.20
CAH 170217C00090000 C 02/17/17 90.0 0.00 0.10
CAH 170217C00095000 C 02/17/17 95.0 0.00 0.05
CAH 170217C00100000 C 02/17/17 100.0 0.00 0.05
CAH 170217C00105000 C 02/17/17 105.0 0.00 0.05
CAH 170217P00037500 P 02/17/17 37.5 0.00 0.05
CAH 170217P00040000 P 02/17/17 40.0 0.00 0.05
CAH 170217P00042500 P 02/17/17 42.5 0.00 0.05
CAH 170217P00045000 P 02/17/17 45.0 0.00 0.05
CAH 170217P00050000 P 02/17/17 50.0 0.00 0.10
CAH 170217P00055000 P 02/17/17 55.0 0.00 0.15
CAH 170217P00060000 P 02/17/17 60.0 0.00 0.20
CAH 170217P00065000 P 02/17/17 65.0 0.25 0.35
CAH 170217P00067500 P 02/17/17 67.5 0.40 0.55
CAH 170217P00070000 P 02/17/17 70.0 0.70 0.90
CAH 170217P00072500 P 02/17/17 72.5 1.30 1.50
CAH 170217P00075000 P 02/17/17 75.0 2.05 2.45
CAH 170217P00077500 P 02/17/17 77.5 3.40 3.90
CAH 170217P00080000 P 02/17/17 80.0 5.10 5.70
CAH 170217P00082500 P 02/17/17 82.5 5.60 8.00
CAH 170217P00085000 P 02/17/17 85.0 8.00 11.60
CAH 170217P00090000 P 02/17/17 90.0 12.90 17.00
CAH 170217P00095000 P 02/17/17 95.0 17.90 22.00
CAH 170217P00100000 P 02/17/17 100.0 22.90 27.00
CAH 170217P00105000 P 02/17/17 105.0 29.10 30.90
CAH 170224C00055000 C 02/24/17 55.0 19.70 22.00
CAH 170224C00060000 C 02/24/17 60.0 13.30 17.20
CAH 170224C00065000 C 02/24/17 65.0 8.30 12.10
CAH 170224C00066000 C 02/24/17 66.0 7.70 11.50
CAH 170224C00066500 C 02/24/17 66.5 8.30 10.10
CAH 170224C00067500 C 02/24/17 67.5 7.80 9.10
CAH 170224C00068000 C 02/24/17 68.0 5.80 8.70
CAH 170224C00068500 C 02/24/17 68.5 5.30 8.30
CAH 170224C00069000 C 02/24/17 69.0 6.40 7.90
CAH 170224C00069500 C 02/24/17 69.5 5.70 7.40
CAH 170224C00070000 C 02/24/17 70.0 4.10 7.00
CAH 170224C00070500 C 02/24/17 70.5 5.20 6.60
CAH 170224C00071000 C 02/24/17 71.0 4.80 6.20
CAH 170224C00071500 C 02/24/17 71.5 4.50 5.60
CAH 170224C00072000 C 02/24/17 72.0 4.10 5.00
CAH 170224C00072500 C 02/24/17 72.5 3.80 4.70
CAH 170224C00073000 C 02/24/17 73.0 3.50 4.50
CAH 170224C00073500 C 02/24/17 73.5 3.10 4.10
CAH 170224C00074000 C 02/24/17 74.0 2.90 3.70
CAH 170224C00074500 C 02/24/17 74.5 2.60 3.40
CAH 170224C00075000 C 02/24/17 75.0 2.30 2.75
CAH 170224C00075500 C 02/24/17 75.5 2.05 2.45
CAH 170224C00076000 C 02/24/17 76.0 1.80 2.35
CAH 170224C00076500 C 02/24/17 76.5 1.60 2.05
CAH 170224C00077000 C 02/24/17 77.0 1.40 1.90
CAH 170224C00077500 C 02/24/17 77.5 1.20 1.65
CAH 170224C00078000 C 02/24/17 78.0 1.00 1.55
CAH 170224C00078500 C 02/24/17 78.5 0.85 1.45
CAH 170224C00079000 C 02/24/17 79.0 0.75 1.25
CAH 170224C00079500 C 02/24/17 79.5 0.60 1.10
CAH 170224C00080000 C 02/24/17 80.0 0.50 1.00
CAH 170224C00080500 C 02/24/17 80.5 0.40 0.80
CAH 170224C00081000 C 02/24/17 81.0 0.25 0.75
CAH 170224C00081500 C 02/24/17 81.5 0.20 0.70
CAH 170224C00082000 C 02/24/17 82.0 0.10 0.60
CAH 170224C00082500 C 02/24/17 82.5 0.05 0.55
CAH 170224C00085000 C 02/24/17 85.0 0.00 0.50
CAH 170224P00055000 P 02/24/17 55.0 0.00 0.50
CAH 170224P00060000 P 02/24/17 60.0 0.00 0.50
CAH 170224P00065000 P 02/24/17 65.0 0.10 0.60
CAH 170224P00066000 P 02/24/17 66.0 0.15 0.65
CAH 170224P00066500 P 02/24/17 66.5 0.20 0.65
CAH 170224P00067500 P 02/24/17 67.5 0.30 0.70
CAH 170224P00068000 P 02/24/17 68.0 0.30 0.75
CAH 170224P00068500 P 02/24/17 68.5 0.35 0.85
CAH 170224P00069000 P 02/24/17 69.0 0.45 0.95
CAH 170224P00069500 P 02/24/17 69.5 0.50 1.00
CAH 170224P00070000 P 02/24/17 70.0 0.70 1.05
CAH 170224P00070500 P 02/24/17 70.5 0.60 1.15
CAH 170224P00071000 P 02/24/17 71.0 0.70 1.25
CAH 170224P00071500 P 02/24/17 71.5 0.80 1.35
CAH 170224P00072000 P 02/24/17 72.0 1.00 1.50
CAH 170224P00072500 P 02/24/17 72.5 1.25 1.65
CAH 170224P00073000 P 02/24/17 73.0 1.30 1.80
CAH 170224P00073500 P 02/24/17 73.5 1.60 2.00
CAH 170224P00074000 P 02/24/17 74.0 1.80 2.15
CAH 170224P00074500 P 02/24/17 74.5 2.00 2.40
CAH 170224P00075000 P 02/24/17 75.0 2.20 2.60
CAH 170224P00075500 P 02/24/17 75.5 2.40 2.80
CAH 170224P00076000 P 02/24/17 76.0 2.65 3.10
CAH 170224P00076500 P 02/24/17 76.5 2.95 3.40
CAH 170224P00077000 P 02/24/17 77.0 3.10 3.70
CAH 170224P00077500 P 02/24/17 77.5 3.40 4.00
CAH 170224P00078000 P 02/24/17 78.0 3.70 4.30
CAH 170224P00078500 P 02/24/17 78.5 3.90 4.70
CAH 170224P00079000 P 02/24/17 79.0 4.50 5.10
CAH 170224P00079500 P 02/24/17 79.5 4.60 5.40
CAH 170224P00080000 P 02/24/17 80.0 4.70 5.80
CAH 170224P00080500 P 02/24/17 80.5 5.00 6.20
CAH 170224P00081000 P 02/24/17 81.0 5.40 6.60
CAH 170224P00081500 P 02/24/17 81.5 5.70 7.10
CAH 170224P00082000 P 02/24/17 82.0 6.20 7.50
CAH 170224P00082500 P 02/24/17 82.5 6.60 8.00
CAH 170224P00085000 P 02/24/17 85.0 8.40 10.50
CAH 170303C00066000 C 03/03/17 66.0 9.10 10.80
CAH 170303C00066500 C 03/03/17 66.5 8.60 11.40
CAH 170303C00067000 C 03/03/17 67.0 8.20 9.70
CAH 170303C00067500 C 03/03/17 67.5 7.70 9.30
CAH 170303C00068000 C 03/03/17 68.0 7.30 8.80
CAH 170303C00068500 C 03/03/17 68.5 6.80 8.30
CAH 170303C00069000 C 03/03/17 69.0 6.40 8.00
CAH 170303C00069500 C 03/03/17 69.5 5.50 7.50
CAH 170303C00070000 C 03/03/17 70.0 5.80 7.00
CAH 170303C00070500 C 03/03/17 70.5 5.40 6.70
CAH 170303C00071000 C 03/03/17 71.0 4.90 6.30
CAH 170303C00071500 C 03/03/17 71.5 4.60 5.80
CAH 170303C00072000 C 03/03/17 72.0 4.30 5.30
CAH 170303C00072500 C 03/03/17 72.5 4.00 4.90
CAH 170303C00073000 C 03/03/17 73.0 3.60 4.60
CAH 170303C00073500 C 03/03/17 73.5 3.30 4.30
CAH 170303C00074000 C 03/03/17 74.0 3.00 3.90
CAH 170303C00074500 C 03/03/17 74.5 2.75 3.60
CAH 170303C00075000 C 03/03/17 75.0 2.50 3.20
CAH 170303C00075500 C 03/03/17 75.5 2.20 3.10
CAH 170303C00076000 C 03/03/17 76.0 2.00 2.40
CAH 170303C00076500 C 03/03/17 76.5 1.75 2.25
CAH 170303C00077000 C 03/03/17 77.0 1.55 2.05
CAH 170303C00077500 C 03/03/17 77.5 1.35 1.80
CAH 170303C00078000 C 03/03/17 78.0 1.15 1.70
CAH 170303C00078500 C 03/03/17 78.5 1.00 1.50
CAH 170303C00079000 C 03/03/17 79.0 0.85 1.40
CAH 170303C00079500 C 03/03/17 79.5 0.75 1.25
CAH 170303C00080000 C 03/03/17 80.0 0.60 1.10
CAH 170303C00080500 C 03/03/17 80.5 0.50 1.00
CAH 170303C00081500 C 03/03/17 81.5 0.25 0.75
CAH 170303C00082000 C 03/03/17 82.0 0.20 0.70
CAH 170303C00082500 C 03/03/17 82.5 0.10 0.60
CAH 170303P00066000 P 03/03/17 66.0 0.20 0.70
CAH 170303P00066500 P 03/03/17 66.5 0.25 0.75
CAH 170303P00067000 P 03/03/17 67.0 0.30 0.80
CAH 170303P00067500 P 03/03/17 67.5 0.30 0.85
CAH 170303P00068000 P 03/03/17 68.0 0.35 0.85
CAH 170303P00068500 P 03/03/17 68.5 0.45 0.95
CAH 170303P00069000 P 03/03/17 69.0 0.50 0.95
CAH 170303P00069500 P 03/03/17 69.5 0.55 1.10
CAH 170303P00070000 P 03/03/17 70.0 0.70 1.15
CAH 170303P00070500 P 03/03/17 70.5 0.75 1.25
CAH 170303P00071000 P 03/03/17 71.0 0.90 1.35
CAH 170303P00071500 P 03/03/17 71.5 1.00 1.50
CAH 170303P00072000 P 03/03/17 72.0 1.15 1.65
CAH 170303P00072500 P 03/03/17 72.5 1.35 1.80
CAH 170303P00073000 P 03/03/17 73.0 1.45 2.00
CAH 170303P00073500 P 03/03/17 73.5 1.75 2.15
CAH 170303P00074000 P 03/03/17 74.0 1.95 2.35
CAH 170303P00074500 P 03/03/17 74.5 2.20 2.55
CAH 170303P00075000 P 03/03/17 75.0 2.35 2.80
CAH 170303P00075500 P 03/03/17 75.5 2.65 3.10
CAH 170303P00076000 P 03/03/17 76.0 2.80 3.30
CAH 170303P00076500 P 03/03/17 76.5 3.00 3.60
CAH 170303P00077000 P 03/03/17 77.0 3.20 3.80
CAH 170303P00077500 P 03/03/17 77.5 3.50 4.20
CAH 170303P00078000 P 03/03/17 78.0 3.90 4.50
CAH 170303P00078500 P 03/03/17 78.5 4.20 4.80
CAH 170303P00079000 P 03/03/17 79.0 4.60 5.20
CAH 170303P00079500 P 03/03/17 79.5 4.90 5.60
CAH 170303P00080000 P 03/03/17 80.0 4.90 5.90
CAH 170303P00080500 P 03/03/17 80.5 5.10 6.30
CAH 170303P00081500 P 03/03/17 81.5 5.80 7.20
CAH 170303P00082000 P 03/03/17 82.0 6.20 7.90
CAH 170303P00082500 P 03/03/17 82.5 6.70 8.00
CAH 170317C00042500 C 03/17/17 42.5 32.10 33.70
CAH 170317C00045000 C 03/17/17 45.0 28.00 32.10
CAH 170317C00047500 C 03/17/17 47.5 25.90 29.60
CAH 170317C00050000 C 03/17/17 50.0 23.00 27.10
CAH 170317C00055000 C 03/17/17 55.0 18.10 22.20
CAH 170317C00057500 C 03/17/17 57.5 17.20 18.80
CAH 170317C00060000 C 03/17/17 60.0 13.10 17.00
CAH 170317C00062500 C 03/17/17 62.5 10.80 14.60
CAH 170317C00065000 C 03/17/17 65.0 10.10 11.60
CAH 170317C00067500 C 03/17/17 67.5 8.10 9.30
CAH 170317C00070000 C 03/17/17 70.0 6.10 6.90
CAH 170317C00072500 C 03/17/17 72.5 4.30 4.90
CAH 170317C00075000 C 03/17/17 75.0 2.80 3.30
CAH 170317C00077500 C 03/17/17 77.5 1.65 2.05
CAH 170317C00080000 C 03/17/17 80.0 0.85 1.10
CAH 170317C00082500 C 03/17/17 82.5 0.40 0.65
CAH 170317C00085000 C 03/17/17 85.0 0.10 0.35
CAH 170317C00087500 C 03/17/17 87.5 0.00 0.20
CAH 170317C00090000 C 03/17/17 90.0 0.00 0.20
CAH 170317C00092500 C 03/17/17 92.5 0.00 0.15
CAH 170317C00095000 C 03/17/17 95.0 0.00 0.10
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 0.10
CAH 170317P00045000 P 03/17/17 45.0 0.00 0.10
CAH 170317P00047500 P 03/17/17 47.5 0.00 0.10
CAH 170317P00050000 P 03/17/17 50.0 0.00 0.15
CAH 170317P00055000 P 03/17/17 55.0 0.05 0.15
CAH 170317P00057500 P 03/17/17 57.5 0.00 0.25
CAH 170317P00060000 P 03/17/17 60.0 0.10 0.35
CAH 170317P00062500 P 03/17/17 62.5 0.20 0.45
CAH 170317P00065000 P 03/17/17 65.0 0.35 0.60
CAH 170317P00067500 P 03/17/17 67.5 0.70 0.95
CAH 170317P00070000 P 03/17/17 70.0 1.10 1.35
CAH 170317P00072500 P 03/17/17 72.5 1.65 2.10
CAH 170317P00075000 P 03/17/17 75.0 2.75 3.10
CAH 170317P00077500 P 03/17/17 77.5 3.90 4.50
CAH 170317P00080000 P 03/17/17 80.0 5.50 6.10
CAH 170317P00082500 P 03/17/17 82.5 7.20 8.20
CAH 170317P00085000 P 03/17/17 85.0 8.60 10.50
CAH 170317P00087500 P 03/17/17 87.5 10.10 14.50
CAH 170317P00090000 P 03/17/17 90.0 13.90 15.50
CAH 170317P00092500 P 03/17/17 92.5 15.10 19.40
CAH 170317P00095000 P 03/17/17 95.0 17.70 22.00
CAH 170317P00100000 P 03/17/17 100.0 22.80 27.00
CAH 170317P00105000 P 03/17/17 105.0 27.60 32.00
CAH 170317P00110000 P 03/17/17 110.0 32.60 37.00
CAH 170317P00115000 P 03/17/17 115.0 37.60 42.00
CAH 170317P00120000 P 03/17/17 120.0 42.60 47.00
CAH 170317P00125000 P 03/17/17 125.0 48.80 51.10
CAH 170616C00037500 C 06/16/17 37.5 36.80 38.70
CAH 170616C00040000 C 06/16/17 40.0 32.90 37.10
CAH 170616C00042500 C 06/16/17 42.5 30.50 34.60
CAH 170616C00045000 C 06/16/17 45.0 28.00 32.20
CAH 170616C00047500 C 06/16/17 47.5 25.40 29.70
CAH 170616C00050000 C 06/16/17 50.0 24.80 26.40
CAH 170616C00055000 C 06/16/17 55.0 20.10 21.50
CAH 170616C00057500 C 06/16/17 57.5 15.90 20.20
CAH 170616C00060000 C 06/16/17 60.0 15.30 16.60
CAH 170616C00062500 C 06/16/17 62.5 13.30 14.60
CAH 170616C00065000 C 06/16/17 65.0 11.20 12.40
CAH 170616C00067500 C 06/16/17 67.5 9.20 10.20
CAH 170616C00070000 C 06/16/17 70.0 7.40 8.30
CAH 170616C00072500 C 06/16/17 72.5 5.70 6.60
CAH 170616C00075000 C 06/16/17 75.0 4.40 4.90
CAH 170616C00077500 C 06/16/17 77.5 3.10 3.80
CAH 170616C00080000 C 06/16/17 80.0 2.25 2.60
CAH 170616C00082500 C 06/16/17 82.5 1.45 1.95
CAH 170616C00085000 C 06/16/17 85.0 0.90 1.35
CAH 170616C00090000 C 06/16/17 90.0 0.25 0.60
CAH 170616C00095000 C 06/16/17 95.0 0.05 0.30
CAH 170616C00100000 C 06/16/17 100.0 0.00 0.20
CAH 170616C00105000 C 06/16/17 105.0 0.00 0.15
CAH 170616C00110000 C 06/16/17 110.0 0.00 0.15
CAH 170616P00037500 P 06/16/17 37.5 0.00 0.20
CAH 170616P00040000 P 06/16/17 40.0 0.00 0.20
CAH 170616P00042500 P 06/16/17 42.5 0.00 0.25
CAH 170616P00045000 P 06/16/17 45.0 0.05 0.30
CAH 170616P00047500 P 06/16/17 47.5 0.10 0.35
CAH 170616P00050000 P 06/16/17 50.0 0.15 0.40
CAH 170616P00055000 P 06/16/17 55.0 0.35 0.60
CAH 170616P00057500 P 06/16/17 57.5 0.50 0.80
CAH 170616P00060000 P 06/16/17 60.0 0.70 1.00
CAH 170616P00062500 P 06/16/17 62.5 1.00 1.30
CAH 170616P00065000 P 06/16/17 65.0 1.35 1.70
CAH 170616P00067500 P 06/16/17 67.5 1.90 2.30
CAH 170616P00070000 P 06/16/17 70.0 2.50 2.95
CAH 170616P00072500 P 06/16/17 72.5 3.30 4.00
CAH 170616P00075000 P 06/16/17 75.0 4.40 4.90
CAH 170616P00077500 P 06/16/17 77.5 5.60 6.20
CAH 170616P00080000 P 06/16/17 80.0 7.10 7.80
CAH 170616P00082500 P 06/16/17 82.5 8.60 9.50
CAH 170616P00085000 P 06/16/17 85.0 10.50 11.70
CAH 170616P00090000 P 06/16/17 90.0 13.60 17.20
CAH 170616P00095000 P 06/16/17 95.0 18.20 22.40
CAH 170616P00100000 P 06/16/17 100.0 23.00 27.30
CAH 170616P00105000 P 06/16/17 105.0 28.10 32.30
CAH 170616P00110000 P 06/16/17 110.0 34.10 36.20
CAH 180119C00037500 C 01/19/18 37.5 36.90 38.90
CAH 180119C00040000 C 01/19/18 40.0 33.00 37.60
CAH 180119C00042500 C 01/19/18 42.5 30.60 35.20
CAH 180119C00045000 C 01/19/18 45.0 28.10 32.80
CAH 180119C00047500 C 01/19/18 47.5 25.80 30.40
CAH 180119C00050000 C 01/19/18 50.0 23.50 28.20
CAH 180119C00055000 C 01/19/18 55.0 20.70 22.10
CAH 180119C00060000 C 01/19/18 60.0 16.70 18.30
CAH 180119C00062500 C 01/19/18 62.5 14.80 16.10
CAH 180119C00065000 C 01/19/18 65.0 12.90 14.10
CAH 180119C00067500 C 01/19/18 67.5 11.20 12.40
CAH 180119C00070000 C 01/19/18 70.0 9.60 10.70
CAH 180119C00072500 C 01/19/18 72.5 8.10 9.20
CAH 180119C00075000 C 01/19/18 75.0 6.80 7.90
CAH 180119C00077500 C 01/19/18 77.5 5.60 6.20
CAH 180119C00080000 C 01/19/18 80.0 4.50 5.30
CAH 180119C00082500 C 01/19/18 82.5 3.60 4.40
CAH 180119C00085000 C 01/19/18 85.0 2.85 3.70
CAH 180119C00090000 C 01/19/18 90.0 1.65 2.40
CAH 180119C00095000 C 01/19/18 95.0 1.00 1.50
CAH 180119C00100000 C 01/19/18 100.0 0.45 0.95
CAH 180119P00037500 P 01/19/18 37.5 0.30 0.70
CAH 180119P00040000 P 01/19/18 40.0 0.40 0.80
CAH 180119P00042500 P 01/19/18 42.5 0.50 0.90
CAH 180119P00045000 P 01/19/18 45.0 0.65 1.20
CAH 180119P00047500 P 01/19/18 47.5 0.85 1.30
CAH 180119P00050000 P 01/19/18 50.0 1.05 1.50
CAH 180119P00055000 P 01/19/18 55.0 1.90 2.20
CAH 180119P00060000 P 01/19/18 60.0 2.80 3.10
CAH 180119P00062500 P 01/19/18 62.5 3.40 3.60
CAH 180119P00065000 P 01/19/18 65.0 4.10 4.30
CAH 180119P00067500 P 01/19/18 67.5 4.80 5.10
CAH 180119P00070000 P 01/19/18 70.0 5.60 5.90
CAH 180119P00072500 P 01/19/18 72.5 6.80 7.10
CAH 180119P00075000 P 01/19/18 75.0 7.70 8.20
CAH 180119P00077500 P 01/19/18 77.5 8.50 9.60
CAH 180119P00080000 P 01/19/18 80.0 10.00 11.00
CAH 180119P00082500 P 01/19/18 82.5 11.40 12.60
CAH 180119P00085000 P 01/19/18 85.0 13.00 14.30
CAH 180119P00090000 P 01/19/18 90.0 16.70 18.20
CAH 180119P00095000 P 01/19/18 95.0 20.50 22.30
CAH 180119P00100000 P 01/19/18 100.0 25.20 27.00
CAH 190118C00037500 C 01/18/19 37.5 37.20 39.20
CAH 190118C00040000 C 01/18/19 40.0 33.10 37.80
CAH 190118C00042500 C 01/18/19 42.5 30.90 35.50
CAH 190118C00045000 C 01/18/19 45.0 28.60 33.40
CAH 190118C00047500 C 01/18/19 47.5 26.50 31.00
CAH 190118C00050000 C 01/18/19 50.0 25.40 27.50
CAH 190118C00055000 C 01/18/19 55.0 21.60 24.40
CAH 190118C00060000 C 01/18/19 60.0 18.00 19.90
CAH 190118C00062500 C 01/18/19 62.5 16.30 18.20
CAH 190118C00065000 C 01/18/19 65.0 14.70 16.50
CAH 190118C00067500 C 01/18/19 67.5 13.10 14.90
CAH 190118C00070000 C 01/18/19 70.0 11.70 13.50
CAH 190118C00072500 C 01/18/19 72.5 10.40 12.10
CAH 190118C00075000 C 01/18/19 75.0 9.10 10.80
CAH 190118C00077500 C 01/18/19 77.5 7.90 9.60
CAH 190118C00080000 C 01/18/19 80.0 6.80 8.50
CAH 190118C00082500 C 01/18/19 82.5 5.90 7.60
CAH 190118C00085000 C 01/18/19 85.0 5.10 6.70
CAH 190118C00090000 C 01/18/19 90.0 4.00 5.20
CAH 190118C00095000 C 01/18/19 95.0 2.40 3.90
CAH 190118C00100000 C 01/18/19 100.0 1.80 2.80
CAH 190118C00105000 C 01/18/19 105.0 1.40 2.10
CAH 190118C00110000 C 01/18/19 110.0 0.90 1.55
CAH 190118P00037500 P 01/18/19 37.5 0.85 1.50
CAH 190118P00040000 P 01/18/19 40.0 1.10 1.75
CAH 190118P00042500 P 01/18/19 42.5 1.65 2.05
CAH 190118P00045000 P 01/18/19 45.0 1.60 2.40
CAH 190118P00047500 P 01/18/19 47.5 1.95 2.85
CAH 190118P00050000 P 01/18/19 50.0 2.35 3.30
CAH 190118P00055000 P 01/18/19 55.0 3.30 4.40
CAH 190118P00060000 P 01/18/19 60.0 4.50 6.20
CAH 190118P00062500 P 01/18/19 62.5 5.20 6.50
CAH 190118P00065000 P 01/18/19 65.0 6.00 7.30
CAH 190118P00067500 P 01/18/19 67.5 6.90 8.30
CAH 190118P00070000 P 01/18/19 70.0 7.80 9.30
CAH 190118P00072500 P 01/18/19 72.5 9.20 10.20
CAH 190118P00075000 P 01/18/19 75.0 10.10 11.60
CAH 190118P00077500 P 01/18/19 77.5 11.30 13.00
CAH 190118P00080000 P 01/18/19 80.0 12.60 14.40
CAH 190118P00082500 P 01/18/19 82.5 14.00 15.90
CAH 190118P00085000 P 01/18/19 85.0 15.60 17.40
CAH 190118P00090000 P 01/18/19 90.0 18.70 20.80
CAH 190118P00095000 P 01/18/19 95.0 22.50 24.60
CAH 190118P00100000 P 01/18/19 100.0 26.50 28.60
CAH 190118P00105000 P 01/18/19 105.0 30.80 33.30
CAH 190118P00110000 P 01/18/19 110.0 35.30 37.10

OPRA data is delayed 15 minutes.