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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-06-27)Premium Content

Chicago Bridge And Iron Company (CBI)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBI 140920C00047500 C 09/20/14 47.5 15.30 16.40
CBI 140920C00050000 C 09/20/14 50.0 13.00 13.70
CBI 140920C00052500 C 09/20/14 52.5 10.40 11.30
CBI 140920C00055000 C 09/20/14 55.0 8.00 8.80
CBI 140920C00057500 C 09/20/14 57.5 5.60 6.30
CBI 140920C00060000 C 09/20/14 60.0 3.40 4.00
CBI 140920C00062500 C 09/20/14 62.5 1.85 2.05
CBI 140920C00065000 C 09/20/14 65.0 0.80 0.90
CBI 140920C00067500 C 09/20/14 67.5 0.25 0.35
CBI 140920C00070000 C 09/20/14 70.0 0.05 0.20
CBI 140920C00072500 C 09/20/14 72.5 0.00 0.20
CBI 140920C00075000 C 09/20/14 75.0 0.00 0.15
CBI 140920C00077500 C 09/20/14 77.5 0.00 0.05
CBI 140920C00080000 C 09/20/14 80.0 0.00 0.15
CBI 140920C00085000 C 09/20/14 85.0 0.00 0.05
CBI 140920C00090000 C 09/20/14 90.0 0.00 0.05
CBI 140920P00047500 P 09/20/14 47.5 0.00 0.10
CBI 140920P00050000 P 09/20/14 50.0 0.00 0.05
CBI 140920P00052500 P 09/20/14 52.5 0.00 0.15
CBI 140920P00055000 P 09/20/14 55.0 0.05 0.20
CBI 140920P00057500 P 09/20/14 57.5 0.15 0.20
CBI 140920P00060000 P 09/20/14 60.0 0.40 0.55
CBI 140920P00062500 P 09/20/14 62.5 1.05 1.20
CBI 140920P00065000 P 09/20/14 65.0 2.40 2.70
CBI 140920P00067500 P 09/20/14 67.5 4.10 4.90
CBI 140920P00070000 P 09/20/14 70.0 5.90 7.30
CBI 140920P00072500 P 09/20/14 72.5 8.30 9.80
CBI 140920P00075000 P 09/20/14 75.0 10.80 12.20
CBI 140920P00077500 P 09/20/14 77.5 13.10 14.70
CBI 140920P00080000 P 09/20/14 80.0 15.50 17.30
CBI 140920P00085000 P 09/20/14 85.0 20.70 22.40
CBI 140920P00090000 P 09/20/14 90.0 25.70 27.30
CBI 141018C00040000 C 10/18/14 40.0 22.60 24.70
CBI 141018C00042500 C 10/18/14 42.5 20.40 21.50
CBI 141018C00045000 C 10/18/14 45.0 17.90 19.70
CBI 141018C00047500 C 10/18/14 47.5 15.40 17.20
CBI 141018C00050000 C 10/18/14 50.0 12.90 13.80
CBI 141018C00052500 C 10/18/14 52.5 10.50 11.30
CBI 141018C00055000 C 10/18/14 55.0 8.60 9.00
CBI 141018C00057500 C 10/18/14 57.5 6.10 7.00
CBI 141018C00060000 C 10/18/14 60.0 4.30 4.70
CBI 141018C00062500 C 10/18/14 62.5 2.85 3.10
CBI 141018C00065000 C 10/18/14 65.0 1.75 1.90
CBI 141018C00067500 C 10/18/14 67.5 1.00 1.10
CBI 141018C00070000 C 10/18/14 70.0 0.55 0.60
CBI 141018C00072500 C 10/18/14 72.5 0.25 0.45
CBI 141018C00075000 C 10/18/14 75.0 0.05 0.25
CBI 141018C00077500 C 10/18/14 77.5 0.05 0.20
CBI 141018C00080000 C 10/18/14 80.0 0.05 0.25
CBI 141018C00082500 C 10/18/14 82.5 0.00 0.25
CBI 141018C00085000 C 10/18/14 85.0 0.00 0.20
CBI 141018C00087500 C 10/18/14 87.5 0.00 0.15
CBI 141018C00090000 C 10/18/14 90.0 0.00 0.10
CBI 141018C00092500 C 10/18/14 92.5 0.00 0.10
CBI 141018C00095000 C 10/18/14 95.0 0.00 0.05
CBI 141018C00097500 C 10/18/14 97.5 0.00 0.05
CBI 141018C00100000 C 10/18/14 100.0 0.00 0.05
CBI 141018C00105000 C 10/18/14 105.0 0.00 0.05
CBI 141018C00110000 C 10/18/14 110.0 0.00 0.05
CBI 141018C00115000 C 10/18/14 115.0 0.00 0.05
CBI 141018C00120000 C 10/18/14 120.0 0.00 0.05
CBI 141018P00040000 P 10/18/14 40.0 0.00 0.10
CBI 141018P00042500 P 10/18/14 42.5 0.00 0.20
CBI 141018P00045000 P 10/18/14 45.0 0.00 0.20
CBI 141018P00047500 P 10/18/14 47.5 0.00 0.25
CBI 141018P00050000 P 10/18/14 50.0 0.10 0.20
CBI 141018P00052500 P 10/18/14 52.5 0.10 0.30
CBI 141018P00055000 P 10/18/14 55.0 0.35 0.45
CBI 141018P00057500 P 10/18/14 57.5 0.65 0.80
CBI 141018P00060000 P 10/18/14 60.0 1.20 1.30
CBI 141018P00062500 P 10/18/14 62.5 2.05 2.20
CBI 141018P00065000 P 10/18/14 65.0 3.30 3.50
CBI 141018P00067500 P 10/18/14 67.5 4.60 5.60
CBI 141018P00070000 P 10/18/14 70.0 7.00 7.70
CBI 141018P00072500 P 10/18/14 72.5 9.20 10.00
CBI 141018P00075000 P 10/18/14 75.0 11.50 12.10
CBI 141018P00077500 P 10/18/14 77.5 13.40 14.80
CBI 141018P00080000 P 10/18/14 80.0 15.60 17.30
CBI 141018P00082500 P 10/18/14 82.5 18.00 19.80
CBI 141018P00085000 P 10/18/14 85.0 20.80 22.20
CBI 141018P00087500 P 10/18/14 87.5 23.20 24.80
CBI 141018P00090000 P 10/18/14 90.0 25.30 27.40
CBI 141018P00092500 P 10/18/14 92.5 28.20 29.80
CBI 141018P00095000 P 10/18/14 95.0 30.70 32.30
CBI 141018P00097500 P 10/18/14 97.5 32.90 35.20
CBI 141018P00100000 P 10/18/14 100.0 35.40 37.70
CBI 141018P00105000 P 10/18/14 105.0 40.20 43.30
CBI 141018P00110000 P 10/18/14 110.0 45.20 48.40
CBI 141018P00115000 P 10/18/14 115.0 50.20 53.40
CBI 141018P00120000 P 10/18/14 120.0 55.20 58.40
CBI 150117C00020000 C 01/17/15 20.0 41.70 45.10
CBI 150117C00023000 C 01/17/15 23.0 38.70 42.20
CBI 150117C00025000 C 01/17/15 25.0 37.60 39.70
CBI 150117C00028000 C 01/17/15 28.0 33.80 36.80
CBI 150117C00030000 C 01/17/15 30.0 32.80 33.90
CBI 150117C00033000 C 01/17/15 33.0 29.90 31.70
CBI 150117C00035000 C 01/17/15 35.0 28.00 28.70
CBI 150117C00038000 C 01/17/15 38.0 24.90 26.80
CBI 150117C00040000 C 01/17/15 40.0 23.00 24.10
CBI 150117C00042000 C 01/17/15 42.0 21.00 22.90
CBI 150117C00045000 C 01/17/15 45.0 18.20 19.20
CBI 150117C00047000 C 01/17/15 47.0 16.30 17.70
CBI 150117C00050000 C 01/17/15 50.0 13.70 14.70
CBI 150117C00052500 C 01/17/15 52.5 11.60 12.80
CBI 150117C00055000 C 01/17/15 55.0 9.60 10.20
CBI 150117C00057500 C 01/17/15 57.5 7.70 8.90
CBI 150117C00060000 C 01/17/15 60.0 6.20 6.70
CBI 150117C00062500 C 01/17/15 62.5 4.90 5.30
CBI 150117C00065000 C 01/17/15 65.0 3.70 4.10
CBI 150117C00067500 C 01/17/15 67.5 2.80 3.10
CBI 150117C00070000 C 01/17/15 70.0 2.10 2.25
CBI 150117C00072500 C 01/17/15 72.5 1.45 1.90
CBI 150117C00075000 C 01/17/15 75.0 1.05 1.30
CBI 150117C00077500 C 01/17/15 77.5 0.75 0.95
CBI 150117C00080000 C 01/17/15 80.0 0.50 0.80
CBI 150117C00082500 C 01/17/15 82.5 0.40 0.55
CBI 150117C00085000 C 01/17/15 85.0 0.25 0.45
CBI 150117C00087500 C 01/17/15 87.5 0.15 0.35
CBI 150117C00090000 C 01/17/15 90.0 0.15 0.30
CBI 150117C00092500 C 01/17/15 92.5 0.05 0.25
CBI 150117C00095000 C 01/17/15 95.0 0.05 0.25
CBI 150117C00097500 C 01/17/15 97.5 0.00 0.25
CBI 150117C00100000 C 01/17/15 100.0 0.00 0.25
CBI 150117C00105000 C 01/17/15 105.0 0.00 0.25
CBI 150117C00110000 C 01/17/15 110.0 0.00 0.20
CBI 150117C00115000 C 01/17/15 115.0 0.00 0.15
CBI 150117C00120000 C 01/17/15 120.0 0.00 0.10
CBI 150117C00125000 C 01/17/15 125.0 0.00 0.10
CBI 150117C00130000 C 01/17/15 130.0 0.00 0.05
CBI 150117P00020000 P 01/17/15 20.0 0.00 0.05
CBI 150117P00023000 P 01/17/15 23.0 0.00 0.05
CBI 150117P00025000 P 01/17/15 25.0 0.00 0.05
CBI 150117P00028000 P 01/17/15 28.0 0.00 0.10
CBI 150117P00030000 P 01/17/15 30.0 0.00 0.15
CBI 150117P00033000 P 01/17/15 33.0 0.00 0.25
CBI 150117P00035000 P 01/17/15 35.0 0.00 0.25
CBI 150117P00038000 P 01/17/15 38.0 0.00 0.25
CBI 150117P00040000 P 01/17/15 40.0 0.05 0.25
CBI 150117P00042000 P 01/17/15 42.0 0.10 0.30
CBI 150117P00045000 P 01/17/15 45.0 0.25 0.45
CBI 150117P00047000 P 01/17/15 47.0 0.35 0.60
CBI 150117P00050000 P 01/17/15 50.0 0.65 0.85
CBI 150117P00052500 P 01/17/15 52.5 0.95 1.20
CBI 150117P00055000 P 01/17/15 55.0 1.45 1.75
CBI 150117P00057500 P 01/17/15 57.5 2.10 2.40
CBI 150117P00060000 P 01/17/15 60.0 2.90 3.10
CBI 150117P00062500 P 01/17/15 62.5 4.10 4.40
CBI 150117P00065000 P 01/17/15 65.0 5.40 5.60
CBI 150117P00067500 P 01/17/15 67.5 6.90 7.40
CBI 150117P00070000 P 01/17/15 70.0 8.20 9.10
CBI 150117P00072500 P 01/17/15 72.5 9.90 11.10
CBI 150117P00075000 P 01/17/15 75.0 12.00 13.30
CBI 150117P00077500 P 01/17/15 77.5 14.20 15.50
CBI 150117P00080000 P 01/17/15 80.0 16.40 17.80
CBI 150117P00082500 P 01/17/15 82.5 18.40 20.10
CBI 150117P00085000 P 01/17/15 85.0 21.00 22.50
CBI 150117P00087500 P 01/17/15 87.5 23.00 24.90
CBI 150117P00090000 P 01/17/15 90.0 25.40 27.40
CBI 150117P00092500 P 01/17/15 92.5 27.90 29.90
CBI 150117P00095000 P 01/17/15 95.0 30.40 32.30
CBI 150117P00097500 P 01/17/15 97.5 33.00 34.80
CBI 150117P00100000 P 01/17/15 100.0 35.50 37.40
CBI 150117P00105000 P 01/17/15 105.0 40.30 43.60
CBI 150117P00110000 P 01/17/15 110.0 45.20 48.40
CBI 150117P00115000 P 01/17/15 115.0 50.20 53.40
CBI 150117P00120000 P 01/17/15 120.0 55.20 58.40
CBI 150117P00125000 P 01/17/15 125.0 60.20 63.60
CBI 150117P00130000 P 01/17/15 130.0 65.30 68.40
CBI 150417C00032500 C 04/17/15 32.5 30.50 31.60
CBI 150417C00035000 C 04/17/15 35.0 28.00 28.90
CBI 150417C00037500 C 04/17/15 37.5 25.60 26.70
CBI 150417C00040000 C 04/17/15 40.0 23.30 24.10
CBI 150417C00042500 C 04/17/15 42.5 20.90 21.80
CBI 150417C00045000 C 04/17/15 45.0 18.70 19.50
CBI 150417C00047500 C 04/17/15 47.5 16.50 17.90
CBI 150417C00050000 C 04/17/15 50.0 14.50 15.90
CBI 150417C00052500 C 04/17/15 52.5 12.60 13.80
CBI 150417C00055000 C 04/17/15 55.0 10.70 11.90
CBI 150417C00057500 C 04/17/15 57.5 9.10 10.00
CBI 150417C00060000 C 04/17/15 60.0 7.60 8.00
CBI 150417C00062500 C 04/17/15 62.5 6.30 6.70
CBI 150417C00065000 C 04/17/15 65.0 5.10 5.60
CBI 150417C00067500 C 04/17/15 67.5 4.20 4.50
CBI 150417C00070000 C 04/17/15 70.0 3.40 4.00
CBI 150417C00072500 C 04/17/15 72.5 2.70 3.30
CBI 150417C00075000 C 04/17/15 75.0 2.15 2.55
CBI 150417C00080000 C 04/17/15 80.0 1.35 1.70
CBI 150417C00085000 C 04/17/15 85.0 0.80 1.15
CBI 150417C00090000 C 04/17/15 90.0 0.50 0.85
CBI 150417C00095000 C 04/17/15 95.0 0.25 0.55
CBI 150417P00032500 P 04/17/15 32.5 0.00 0.25
CBI 150417P00035000 P 04/17/15 35.0 0.05 0.25
CBI 150417P00037500 P 04/17/15 37.5 0.15 0.40
CBI 150417P00040000 P 04/17/15 40.0 0.25 0.50
CBI 150417P00042500 P 04/17/15 42.5 0.40 0.65
CBI 150417P00045000 P 04/17/15 45.0 0.60 0.85
CBI 150417P00047500 P 04/17/15 47.5 0.85 1.10
CBI 150417P00050000 P 04/17/15 50.0 1.25 1.55
CBI 150417P00052500 P 04/17/15 52.5 1.75 2.10
CBI 150417P00055000 P 04/17/15 55.0 2.25 2.80
CBI 150417P00057500 P 04/17/15 57.5 3.10 3.70
CBI 150417P00060000 P 04/17/15 60.0 4.00 4.60
CBI 150417P00062500 P 04/17/15 62.5 5.20 5.80
CBI 150417P00065000 P 04/17/15 65.0 6.40 7.20
CBI 150417P00067500 P 04/17/15 67.5 7.90 8.70
CBI 150417P00070000 P 04/17/15 70.0 9.50 10.40
CBI 150417P00072500 P 04/17/15 72.5 11.20 12.30
CBI 150417P00075000 P 04/17/15 75.0 13.10 14.20
CBI 150417P00080000 P 04/17/15 80.0 17.20 18.40
CBI 150417P00085000 P 04/17/15 85.0 21.60 23.00
CBI 150417P00090000 P 04/17/15 90.0 26.80 27.60
CBI 150417P00095000 P 04/17/15 95.0 31.60 32.40
CBI 160115C00032500 C 01/15/16 32.5 31.00 32.30
CBI 160115C00035000 C 01/15/16 35.0 28.70 29.80
CBI 160115C00037500 C 01/15/16 37.5 26.50 27.60
CBI 160115C00040000 C 01/15/16 40.0 24.20 25.30
CBI 160115C00042500 C 01/15/16 42.5 22.20 24.30
CBI 160115C00045000 C 01/15/16 45.0 20.30 22.30
CBI 160115C00047500 C 01/15/16 47.5 18.50 20.20
CBI 160115C00050000 C 01/15/16 50.0 16.70 18.40
CBI 160115C00052500 C 01/15/16 52.5 15.10 16.40
CBI 160115C00055000 C 01/15/16 55.0 13.50 14.90
CBI 160115C00057500 C 01/15/16 57.5 12.00 13.40
CBI 160115C00060000 C 01/15/16 60.0 10.70 11.70
CBI 160115C00062500 C 01/15/16 62.5 9.50 10.10
CBI 160115C00065000 C 01/15/16 65.0 8.50 9.00
CBI 160115C00067500 C 01/15/16 67.5 7.40 8.30
CBI 160115C00070000 C 01/15/16 70.0 6.50 7.60
CBI 160115C00072500 C 01/15/16 72.5 5.70 6.80
CBI 160115C00075000 C 01/15/16 75.0 5.00 5.50
CBI 160115C00077500 C 01/15/16 77.5 4.30 4.70
CBI 160115C00080000 C 01/15/16 80.0 3.80 4.20
CBI 160115C00082500 C 01/15/16 82.5 3.30 4.10
CBI 160115C00085000 C 01/15/16 85.0 2.80 3.60
CBI 160115C00087500 C 01/15/16 87.5 2.40 3.20
CBI 160115C00090000 C 01/15/16 90.0 2.10 2.80
CBI 160115C00092500 C 01/15/16 92.5 1.85 2.50
CBI 160115C00095000 C 01/15/16 95.0 1.55 2.30
CBI 160115C00097500 C 01/15/16 97.5 1.30 1.95
CBI 160115C00100000 C 01/15/16 100.0 1.10 1.70
CBI 160115C00105000 C 01/15/16 105.0 0.75 1.35
CBI 160115C00110000 C 01/15/16 110.0 0.50 1.05
CBI 160115C00115000 C 01/15/16 115.0 0.35 0.85
CBI 160115C00120000 C 01/15/16 120.0 0.25 0.70
CBI 160115C00125000 C 01/15/16 125.0 0.15 0.60
CBI 160115C00130000 C 01/15/16 130.0 0.10 0.50
CBI 160115P00032500 P 01/15/16 32.5 0.30 0.80
CBI 160115P00035000 P 01/15/16 35.0 0.50 1.00
CBI 160115P00037500 P 01/15/16 37.5 0.75 1.25
CBI 160115P00040000 P 01/15/16 40.0 1.20 1.60
CBI 160115P00042500 P 01/15/16 42.5 1.40 2.00
CBI 160115P00045000 P 01/15/16 45.0 1.90 2.50
CBI 160115P00047500 P 01/15/16 47.5 2.40 3.10
CBI 160115P00050000 P 01/15/16 50.0 3.10 3.70
CBI 160115P00052500 P 01/15/16 52.5 3.90 4.70
CBI 160115P00055000 P 01/15/16 55.0 4.80 5.60
CBI 160115P00057500 P 01/15/16 57.5 5.70 6.50
CBI 160115P00060000 P 01/15/16 60.0 7.30 7.60
CBI 160115P00062500 P 01/15/16 62.5 8.00 9.00
CBI 160115P00065000 P 01/15/16 65.0 9.40 10.40
CBI 160115P00067500 P 01/15/16 67.5 10.50 11.90
CBI 160115P00070000 P 01/15/16 70.0 12.10 13.50
CBI 160115P00072500 P 01/15/16 72.5 13.70 15.10
CBI 160115P00075000 P 01/15/16 75.0 15.40 16.90
CBI 160115P00077500 P 01/15/16 77.5 17.20 18.70
CBI 160115P00080000 P 01/15/16 80.0 19.10 20.60
CBI 160115P00082500 P 01/15/16 82.5 20.90 22.80
CBI 160115P00085000 P 01/15/16 85.0 22.90 24.80
CBI 160115P00087500 P 01/15/16 87.5 25.00 26.90
CBI 160115P00090000 P 01/15/16 90.0 27.20 29.10
CBI 160115P00092500 P 01/15/16 92.5 29.40 31.30
CBI 160115P00095000 P 01/15/16 95.0 31.60 33.60
CBI 160115P00097500 P 01/15/16 97.5 33.90 35.90
CBI 160115P00100000 P 01/15/16 100.0 36.80 38.20
CBI 160115P00105000 P 01/15/16 105.0 41.70 43.00
CBI 160115P00110000 P 01/15/16 110.0 46.50 48.00
CBI 160115P00115000 P 01/15/16 115.0 51.40 52.40
CBI 160115P00120000 P 01/15/16 120.0 54.80 58.60
CBI 160115P00125000 P 01/15/16 125.0 61.20 62.30
CBI 160115P00130000 P 01/15/16 130.0 66.20 67.30

OPRA data is delayed 15 minutes.