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 (2016-12-23)Premium Content

Chicago Bridge And Iron Company (CBI)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBI 170120C00015000 C 01/20/17 15.0 16.90 18.10
CBI 170120C00017500 C 01/20/17 17.5 14.70 15.70
CBI 170120C00020000 C 01/20/17 20.0 12.20 13.10
CBI 170120C00020500 C 01/20/17 20.5 10.20 14.00
CBI 170120C00021000 C 01/20/17 21.0 9.70 12.90
CBI 170120C00021500 C 01/20/17 21.5 9.20 13.00
CBI 170120C00022000 C 01/20/17 22.0 8.70 12.00
CBI 170120C00022500 C 01/20/17 22.5 9.70 10.70
CBI 170120C00023000 C 01/20/17 23.0 7.70 10.90
CBI 170120C00023500 C 01/20/17 23.5 7.20 9.90
CBI 170120C00024000 C 01/20/17 24.0 6.70 9.90
CBI 170120C00024500 C 01/20/17 24.5 6.20 8.90
CBI 170120C00025000 C 01/20/17 25.0 7.30 8.00
CBI 170120C00025500 C 01/20/17 25.5 5.20 7.70
CBI 170120C00026000 C 01/20/17 26.0 5.70 7.20
CBI 170120C00026500 C 01/20/17 26.5 5.70 6.70
CBI 170120C00027000 C 01/20/17 27.0 5.10 6.20
CBI 170120C00027500 C 01/20/17 27.5 4.80 5.50
CBI 170120C00028000 C 01/20/17 28.0 4.10 5.20
CBI 170120C00028500 C 01/20/17 28.5 3.60 4.70
CBI 170120C00029000 C 01/20/17 29.0 3.20 4.10
CBI 170120C00029500 C 01/20/17 29.5 2.65 3.60
CBI 170120C00030000 C 01/20/17 30.0 2.65 2.90
CBI 170120C00030500 C 01/20/17 30.5 1.85 2.55
CBI 170120C00031000 C 01/20/17 31.0 1.40 2.15
CBI 170120C00031500 C 01/20/17 31.5 1.20 1.45
CBI 170120C00032000 C 01/20/17 32.0 0.90 1.05
CBI 170120C00032500 C 01/20/17 32.5 0.55 0.70
CBI 170120C00033000 C 01/20/17 33.0 0.30 0.45
CBI 170120C00033500 C 01/20/17 33.5 0.15 0.25
CBI 170120C00034000 C 01/20/17 34.0 0.05 0.15
CBI 170120C00034500 C 01/20/17 34.5 0.00 0.10
CBI 170120C00035000 C 01/20/17 35.0 0.00 0.05
CBI 170120C00035500 C 01/20/17 35.5 0.00 0.05
CBI 170120C00036000 C 01/20/17 36.0 0.00 0.05
CBI 170120C00036500 C 01/20/17 36.5 0.00 0.05
CBI 170120C00037000 C 01/20/17 37.0 0.00 0.05
CBI 170120C00037500 C 01/20/17 37.5 0.00 0.05
CBI 170120C00038000 C 01/20/17 38.0 0.00 0.05
CBI 170120C00038500 C 01/20/17 38.5 0.00 0.05
CBI 170120C00039000 C 01/20/17 39.0 0.00 0.05
CBI 170120C00039500 C 01/20/17 39.5 0.00 0.05
CBI 170120C00040000 C 01/20/17 40.0 0.00 0.05
CBI 170120C00040500 C 01/20/17 40.5 0.00 0.05
CBI 170120C00041000 C 01/20/17 41.0 0.00 0.05
CBI 170120C00041500 C 01/20/17 41.5 0.00 0.05
CBI 170120C00042000 C 01/20/17 42.0 0.00 0.05
CBI 170120C00042500 C 01/20/17 42.5 0.00 0.05
CBI 170120C00043000 C 01/20/17 43.0 0.00 0.05
CBI 170120C00044000 C 01/20/17 44.0 0.00 0.05
CBI 170120C00045000 C 01/20/17 45.0 0.00 0.05
CBI 170120C00047500 C 01/20/17 47.5 0.00 0.05
CBI 170120C00050000 C 01/20/17 50.0 0.00 0.05
CBI 170120C00052500 C 01/20/17 52.5 0.00 0.05
CBI 170120C00055000 C 01/20/17 55.0 0.00 0.05
CBI 170120C00057500 C 01/20/17 57.5 0.00 0.05
CBI 170120C00060000 C 01/20/17 60.0 0.00 0.05
CBI 170120C00062500 C 01/20/17 62.5 0.00 0.05
CBI 170120C00065000 C 01/20/17 65.0 0.00 0.05
CBI 170120C00067500 C 01/20/17 67.5 0.00 0.05
CBI 170120C00070000 C 01/20/17 70.0 0.00 0.05
CBI 170120C00075000 C 01/20/17 75.0 0.00 0.05
CBI 170120C00080000 C 01/20/17 80.0 0.00 0.05
CBI 170120C00085000 C 01/20/17 85.0 0.00 0.05
CBI 170120C00090000 C 01/20/17 90.0 0.00 0.05
CBI 170120P00015000 P 01/20/17 15.0 0.00 0.05
CBI 170120P00017500 P 01/20/17 17.5 0.00 0.05
CBI 170120P00020000 P 01/20/17 20.0 0.00 0.05
CBI 170120P00020500 P 01/20/17 20.5 0.00 0.05
CBI 170120P00021000 P 01/20/17 21.0 0.00 0.05
CBI 170120P00021500 P 01/20/17 21.5 0.00 0.05
CBI 170120P00022000 P 01/20/17 22.0 0.00 0.05
CBI 170120P00022500 P 01/20/17 22.5 0.00 0.05
CBI 170120P00023000 P 01/20/17 23.0 0.00 0.05
CBI 170120P00023500 P 01/20/17 23.5 0.00 0.05
CBI 170120P00024000 P 01/20/17 24.0 0.00 0.05
CBI 170120P00024500 P 01/20/17 24.5 0.00 0.05
CBI 170120P00025000 P 01/20/17 25.0 0.00 0.05
CBI 170120P00025500 P 01/20/17 25.5 0.00 0.05
CBI 170120P00026000 P 01/20/17 26.0 0.00 0.05
CBI 170120P00026500 P 01/20/17 26.5 0.00 0.05
CBI 170120P00027000 P 01/20/17 27.0 0.00 0.10
CBI 170120P00027500 P 01/20/17 27.5 0.00 0.05
CBI 170120P00028000 P 01/20/17 28.0 0.00 0.10
CBI 170120P00028500 P 01/20/17 28.5 0.00 0.10
CBI 170120P00029000 P 01/20/17 29.0 0.00 0.10
CBI 170120P00029500 P 01/20/17 29.5 0.00 0.10
CBI 170120P00030000 P 01/20/17 30.0 0.00 0.05
CBI 170120P00030500 P 01/20/17 30.5 0.00 0.15
CBI 170120P00031000 P 01/20/17 31.0 0.00 0.10
CBI 170120P00031500 P 01/20/17 31.5 0.05 0.15
CBI 170120P00032000 P 01/20/17 32.0 0.15 0.25
CBI 170120P00032500 P 01/20/17 32.5 0.35 0.40
CBI 170120P00033000 P 01/20/17 33.0 0.55 0.75
CBI 170120P00033500 P 01/20/17 33.5 0.85 1.05
CBI 170120P00034000 P 01/20/17 34.0 1.20 1.75
CBI 170120P00034500 P 01/20/17 34.5 1.60 2.20
CBI 170120P00035000 P 01/20/17 35.0 2.05 2.70
CBI 170120P00035500 P 01/20/17 35.5 2.60 2.95
CBI 170120P00036000 P 01/20/17 36.0 2.90 3.70
CBI 170120P00036500 P 01/20/17 36.5 3.40 4.40
CBI 170120P00037000 P 01/20/17 37.0 3.40 4.80
CBI 170120P00037500 P 01/20/17 37.5 4.40 5.30
CBI 170120P00038000 P 01/20/17 38.0 3.40 6.40
CBI 170120P00038500 P 01/20/17 38.5 4.30 7.80
CBI 170120P00039000 P 01/20/17 39.0 4.80 7.50
CBI 170120P00039500 P 01/20/17 39.5 5.30 8.80
CBI 170120P00040000 P 01/20/17 40.0 7.00 7.70
CBI 170120P00040500 P 01/20/17 40.5 5.90 10.10
CBI 170120P00041000 P 01/20/17 41.0 6.40 9.70
CBI 170120P00041500 P 01/20/17 41.5 6.90 11.10
CBI 170120P00042000 P 01/20/17 42.0 7.40 10.90
CBI 170120P00042500 P 01/20/17 42.5 9.40 10.20
CBI 170120P00043000 P 01/20/17 43.0 8.50 11.90
CBI 170120P00044000 P 01/20/17 44.0 9.50 12.90
CBI 170120P00045000 P 01/20/17 45.0 11.70 12.90
CBI 170120P00047500 P 01/20/17 47.5 14.10 15.30
CBI 170120P00050000 P 01/20/17 50.0 16.40 17.90
CBI 170120P00052500 P 01/20/17 52.5 19.10 20.40
CBI 170120P00055000 P 01/20/17 55.0 21.80 22.90
CBI 170120P00057500 P 01/20/17 57.5 23.90 25.40
CBI 170120P00060000 P 01/20/17 60.0 26.40 28.00
CBI 170120P00062500 P 01/20/17 62.5 27.40 31.80
CBI 170120P00065000 P 01/20/17 65.0 30.50 33.00
CBI 170120P00067500 P 01/20/17 67.5 32.40 36.80
CBI 170120P00070000 P 01/20/17 70.0 34.90 39.30
CBI 170120P00075000 P 01/20/17 75.0 40.60 43.10
CBI 170120P00080000 P 01/20/17 80.0 45.80 48.70
CBI 170120P00085000 P 01/20/17 85.0 50.10 54.30
CBI 170120P00090000 P 01/20/17 90.0 56.70 58.30
CBI 170127C00025500 C 01/27/17 25.5 6.80 7.80
CBI 170127C00026000 C 01/27/17 26.0 6.20 7.20
CBI 170127C00027000 C 01/27/17 27.0 5.20 6.20
CBI 170127C00027500 C 01/27/17 27.5 4.80 5.60
CBI 170127C00028000 C 01/27/17 28.0 3.50 5.20
CBI 170127C00028500 C 01/27/17 28.5 3.50 4.70
CBI 170127C00029000 C 01/27/17 29.0 3.20 4.20
CBI 170127C00029500 C 01/27/17 29.5 2.80 3.70
CBI 170127C00030000 C 01/27/17 30.0 2.35 3.30
CBI 170127C00030500 C 01/27/17 30.5 2.00 2.80
CBI 170127C00031000 C 01/27/17 31.0 1.65 2.10
CBI 170127C00031500 C 01/27/17 31.5 1.45 1.75
CBI 170127C00032000 C 01/27/17 32.0 1.15 1.35
CBI 170127C00032500 C 01/27/17 32.5 0.85 1.05
CBI 170127C00033000 C 01/27/17 33.0 0.55 0.80
CBI 170127C00033500 C 01/27/17 33.5 0.40 0.55
CBI 170127C00034000 C 01/27/17 34.0 0.25 0.45
CBI 170127C00034500 C 01/27/17 34.5 0.10 0.30
CBI 170127C00035000 C 01/27/17 35.0 0.05 0.20
CBI 170127C00035500 C 01/27/17 35.5 0.00 0.30
CBI 170127C00036000 C 01/27/17 36.0 0.00 0.20
CBI 170127C00036500 C 01/27/17 36.5 0.00 0.10
CBI 170127C00037000 C 01/27/17 37.0 0.00 0.10
CBI 170127C00037500 C 01/27/17 37.5 0.00 0.10
CBI 170127C00038000 C 01/27/17 38.0 0.00 0.10
CBI 170127C00038500 C 01/27/17 38.5 0.00 0.10
CBI 170127C00039000 C 01/27/17 39.0 0.00 0.05
CBI 170127C00039500 C 01/27/17 39.5 0.00 0.05
CBI 170127C00040000 C 01/27/17 40.0 0.00 0.05
CBI 170127C00040500 C 01/27/17 40.5 0.00 0.05
CBI 170127C00041000 C 01/27/17 41.0 0.00 0.05
CBI 170127C00041500 C 01/27/17 41.5 0.00 0.05
CBI 170127C00042000 C 01/27/17 42.0 0.00 0.05
CBI 170127C00042500 C 01/27/17 42.5 0.00 0.05
CBI 170127C00043000 C 01/27/17 43.0 0.00 0.05
CBI 170127C00043500 C 01/27/17 43.5 0.00 0.05
CBI 170127C00044000 C 01/27/17 44.0 0.00 0.05
CBI 170127P00025500 P 01/27/17 25.5 0.00 0.05
CBI 170127P00026000 P 01/27/17 26.0 0.00 0.10
CBI 170127P00027000 P 01/27/17 27.0 0.00 0.15
CBI 170127P00027500 P 01/27/17 27.5 0.00 0.20
CBI 170127P00028000 P 01/27/17 28.0 0.00 0.20
CBI 170127P00028500 P 01/27/17 28.5 0.00 0.25
CBI 170127P00029000 P 01/27/17 29.0 0.00 0.30
CBI 170127P00029500 P 01/27/17 29.5 0.00 0.35
CBI 170127P00030000 P 01/27/17 30.0 0.05 0.20
CBI 170127P00030500 P 01/27/17 30.5 0.10 0.25
CBI 170127P00031000 P 01/27/17 31.0 0.15 0.25
CBI 170127P00031500 P 01/27/17 31.5 0.25 0.45
CBI 170127P00032000 P 01/27/17 32.0 0.40 0.65
CBI 170127P00032500 P 01/27/17 32.5 0.55 0.80
CBI 170127P00033000 P 01/27/17 33.0 0.80 1.15
CBI 170127P00033500 P 01/27/17 33.5 1.10 1.40
CBI 170127P00034000 P 01/27/17 34.0 1.40 1.75
CBI 170127P00034500 P 01/27/17 34.5 1.75 2.10
CBI 170127P00035000 P 01/27/17 35.0 2.05 2.95
CBI 170127P00035500 P 01/27/17 35.5 2.45 3.40
CBI 170127P00036000 P 01/27/17 36.0 2.85 3.90
CBI 170127P00036500 P 01/27/17 36.5 3.50 4.30
CBI 170127P00037000 P 01/27/17 37.0 3.90 4.80
CBI 170127P00037500 P 01/27/17 37.5 4.40 5.30
CBI 170127P00038000 P 01/27/17 38.0 4.50 7.30
CBI 170127P00038500 P 01/27/17 38.5 5.10 6.70
CBI 170127P00039000 P 01/27/17 39.0 5.80 6.90
CBI 170127P00039500 P 01/27/17 39.5 6.10 8.80
CBI 170127P00040000 P 01/27/17 40.0 5.60 9.30
CBI 170127P00040500 P 01/27/17 40.5 5.90 9.90
CBI 170127P00041000 P 01/27/17 41.0 6.40 10.30
CBI 170127P00041500 P 01/27/17 41.5 6.90 10.80
CBI 170127P00042000 P 01/27/17 42.0 7.50 10.90
CBI 170127P00042500 P 01/27/17 42.5 7.90 11.80
CBI 170127P00043000 P 01/27/17 43.0 8.40 12.30
CBI 170127P00043500 P 01/27/17 43.5 8.90 12.80
CBI 170127P00044000 P 01/27/17 44.0 10.70 11.90
CBI 170203C00025500 C 02/03/17 25.5 6.80 7.70
CBI 170203C00026000 C 02/03/17 26.0 6.00 7.20
CBI 170203C00026500 C 02/03/17 26.5 5.20 6.70
CBI 170203C00027000 C 02/03/17 27.0 4.50 6.20
CBI 170203C00027500 C 02/03/17 27.5 4.30 5.90
CBI 170203C00028000 C 02/03/17 28.0 4.20 5.50
CBI 170203C00029000 C 02/03/17 29.0 3.30 4.40
CBI 170203C00029500 C 02/03/17 29.5 2.95 3.80
CBI 170203C00030000 C 02/03/17 30.0 2.45 3.50
CBI 170203C00030500 C 02/03/17 30.5 2.15 2.85
CBI 170203C00031000 C 02/03/17 31.0 1.85 2.60
CBI 170203C00031500 C 02/03/17 31.5 1.65 1.90
CBI 170203C00032000 C 02/03/17 32.0 1.30 1.55
CBI 170203C00032500 C 02/03/17 32.5 1.00 1.25
CBI 170203C00033000 C 02/03/17 33.0 0.75 0.95
CBI 170203C00033500 C 02/03/17 33.5 0.55 0.75
CBI 170203C00034000 C 02/03/17 34.0 0.40 0.60
CBI 170203C00034500 C 02/03/17 34.5 0.25 0.50
CBI 170203C00035000 C 02/03/17 35.0 0.15 0.35
CBI 170203C00035500 C 02/03/17 35.5 0.10 0.30
CBI 170203C00036000 C 02/03/17 36.0 0.05 0.25
CBI 170203C00036500 C 02/03/17 36.5 0.00 0.25
CBI 170203C00037000 C 02/03/17 37.0 0.00 0.20
CBI 170203C00037500 C 02/03/17 37.5 0.00 0.20
CBI 170203C00038000 C 02/03/17 38.0 0.00 0.15
CBI 170203C00038500 C 02/03/17 38.5 0.00 0.10
CBI 170203C00039000 C 02/03/17 39.0 0.00 0.10
CBI 170203C00039500 C 02/03/17 39.5 0.00 0.10
CBI 170203C00040000 C 02/03/17 40.0 0.00 0.05
CBI 170203C00040500 C 02/03/17 40.5 0.00 0.05
CBI 170203C00041000 C 02/03/17 41.0 0.00 0.05
CBI 170203C00041500 C 02/03/17 41.5 0.00 0.05
CBI 170203C00042000 C 02/03/17 42.0 0.00 0.05
CBI 170203C00042500 C 02/03/17 42.5 0.00 0.05
CBI 170203C00043000 C 02/03/17 43.0 0.00 0.05
CBI 170203C00043500 C 02/03/17 43.5 0.00 0.05
CBI 170203C00044000 C 02/03/17 44.0 0.00 0.05
CBI 170203P00025500 P 02/03/17 25.5 0.00 0.15
CBI 170203P00026000 P 02/03/17 26.0 0.00 0.15
CBI 170203P00026500 P 02/03/17 26.5 0.00 0.20
CBI 170203P00027000 P 02/03/17 27.0 0.00 0.25
CBI 170203P00027500 P 02/03/17 27.5 0.00 0.25
CBI 170203P00028000 P 02/03/17 28.0 0.00 0.30
CBI 170203P00029000 P 02/03/17 29.0 0.05 0.25
CBI 170203P00029500 P 02/03/17 29.5 0.10 0.25
CBI 170203P00030000 P 02/03/17 30.0 0.15 0.30
CBI 170203P00030500 P 02/03/17 30.5 0.20 0.40
CBI 170203P00031000 P 02/03/17 31.0 0.30 0.50
CBI 170203P00031500 P 02/03/17 31.5 0.45 0.65
CBI 170203P00032000 P 02/03/17 32.0 0.60 0.85
CBI 170203P00032500 P 02/03/17 32.5 0.80 1.05
CBI 170203P00033000 P 02/03/17 33.0 1.00 1.30
CBI 170203P00033500 P 02/03/17 33.5 1.30 1.55
CBI 170203P00034000 P 02/03/17 34.0 1.60 1.90
CBI 170203P00034500 P 02/03/17 34.5 1.80 2.60
CBI 170203P00035000 P 02/03/17 35.0 2.20 2.95
CBI 170203P00035500 P 02/03/17 35.5 2.55 3.60
CBI 170203P00036000 P 02/03/17 36.0 3.00 3.90
CBI 170203P00036500 P 02/03/17 36.5 3.40 4.40
CBI 170203P00037000 P 02/03/17 37.0 3.90 5.40
CBI 170203P00037500 P 02/03/17 37.5 4.20 5.90
CBI 170203P00038000 P 02/03/17 38.0 4.60 6.00
CBI 170203P00038500 P 02/03/17 38.5 5.20 7.50
CBI 170203P00039000 P 02/03/17 39.0 5.80 7.40
CBI 170203P00039500 P 02/03/17 39.5 5.30 8.70
CBI 170203P00040000 P 02/03/17 40.0 6.60 9.30
CBI 170203P00040500 P 02/03/17 40.5 7.10 9.50
CBI 170203P00041000 P 02/03/17 41.0 6.80 10.30
CBI 170203P00041500 P 02/03/17 41.5 6.90 10.80
CBI 170203P00042000 P 02/03/17 42.0 7.50 11.30
CBI 170203P00042500 P 02/03/17 42.5 7.90 11.80
CBI 170203P00043000 P 02/03/17 43.0 8.40 12.30
CBI 170203P00043500 P 02/03/17 43.5 8.90 12.80
CBI 170203P00044000 P 02/03/17 44.0 10.60 11.90
CBI 170210C00025500 C 02/10/17 25.5 6.70 7.80
CBI 170210C00026000 C 02/10/17 26.0 5.70 7.40
CBI 170210C00026500 C 02/10/17 26.5 5.20 6.90
CBI 170210C00027000 C 02/10/17 27.0 4.80 6.40
CBI 170210C00027500 C 02/10/17 27.5 4.60 5.90
CBI 170210C00028000 C 02/10/17 28.0 4.30 5.40
CBI 170210C00028500 C 02/10/17 28.5 3.60 4.90
CBI 170210C00029000 C 02/10/17 29.0 3.30 4.50
CBI 170210C00029500 C 02/10/17 29.5 3.00 4.00
CBI 170210C00030000 C 02/10/17 30.0 2.55 3.50
CBI 170210C00030500 C 02/10/17 30.5 2.30 3.10
CBI 170210C00031000 C 02/10/17 31.0 1.95 2.75
CBI 170210C00031500 C 02/10/17 31.5 1.80 2.10
CBI 170210C00032000 C 02/10/17 32.0 1.45 1.70
CBI 170210C00032500 C 02/10/17 32.5 1.15 1.40
CBI 170210C00033000 C 02/10/17 33.0 0.90 1.15
CBI 170210C00033500 C 02/10/17 33.5 0.70 0.95
CBI 170210C00034000 C 02/10/17 34.0 0.55 0.75
CBI 170210C00034500 C 02/10/17 34.5 0.40 0.60
CBI 170210C00035000 C 02/10/17 35.0 0.30 0.45
CBI 170210C00035500 C 02/10/17 35.5 0.20 0.40
CBI 170210C00036000 C 02/10/17 36.0 0.15 0.40
CBI 170210C00036500 C 02/10/17 36.5 0.05 0.35
CBI 170210C00037000 C 02/10/17 37.0 0.00 0.30
CBI 170210C00037500 C 02/10/17 37.5 0.00 0.30
CBI 170210C00038000 C 02/10/17 38.0 0.00 0.25
CBI 170210C00038500 C 02/10/17 38.5 0.00 0.20
CBI 170210C00039000 C 02/10/17 39.0 0.00 0.15
CBI 170210C00039500 C 02/10/17 39.5 0.00 0.15
CBI 170210C00040000 C 02/10/17 40.0 0.00 0.10
CBI 170210C00040500 C 02/10/17 40.5 0.00 0.10
CBI 170210C00041000 C 02/10/17 41.0 0.00 0.10
CBI 170210C00041500 C 02/10/17 41.5 0.00 0.05
CBI 170210C00042000 C 02/10/17 42.0 0.00 0.05
CBI 170210C00042500 C 02/10/17 42.5 0.00 0.05
CBI 170210C00043000 C 02/10/17 43.0 0.00 0.05
CBI 170210C00043500 C 02/10/17 43.5 0.00 0.05
CBI 170210C00044000 C 02/10/17 44.0 0.00 0.05
CBI 170210P00025500 P 02/10/17 25.5 0.00 0.20
CBI 170210P00026000 P 02/10/17 26.0 0.00 0.25
CBI 170210P00026500 P 02/10/17 26.5 0.00 0.30
CBI 170210P00027000 P 02/10/17 27.0 0.00 0.30
CBI 170210P00027500 P 02/10/17 27.5 0.00 0.35
CBI 170210P00028000 P 02/10/17 28.0 0.05 0.35
CBI 170210P00028500 P 02/10/17 28.5 0.10 0.45
CBI 170210P00029000 P 02/10/17 29.0 0.10 0.30
CBI 170210P00029500 P 02/10/17 29.5 0.20 0.55
CBI 170210P00030000 P 02/10/17 30.0 0.25 0.40
CBI 170210P00030500 P 02/10/17 30.5 0.30 0.55
CBI 170210P00031000 P 02/10/17 31.0 0.40 0.70
CBI 170210P00031500 P 02/10/17 31.5 0.55 0.80
CBI 170210P00032000 P 02/10/17 32.0 0.70 1.00
CBI 170210P00032500 P 02/10/17 32.5 0.90 1.15
CBI 170210P00033000 P 02/10/17 33.0 1.15 1.40
CBI 170210P00033500 P 02/10/17 33.5 1.40 1.70
CBI 170210P00034000 P 02/10/17 34.0 1.75 2.05
CBI 170210P00034500 P 02/10/17 34.5 2.05 3.00
CBI 170210P00035000 P 02/10/17 35.0 2.25 2.95
CBI 170210P00035500 P 02/10/17 35.5 2.75 3.50
CBI 170210P00036000 P 02/10/17 36.0 3.10 4.20
CBI 170210P00036500 P 02/10/17 36.5 3.60 4.50
CBI 170210P00037000 P 02/10/17 37.0 3.90 5.00
CBI 170210P00037500 P 02/10/17 37.5 4.30 5.50
CBI 170210P00038000 P 02/10/17 38.0 3.70 7.40
CBI 170210P00038500 P 02/10/17 38.5 4.20 7.80
CBI 170210P00039000 P 02/10/17 39.0 4.50 8.30
CBI 170210P00039500 P 02/10/17 39.5 6.10 8.70
CBI 170210P00040000 P 02/10/17 40.0 6.50 9.30
CBI 170210P00040500 P 02/10/17 40.5 7.00 9.80
CBI 170210P00041000 P 02/10/17 41.0 7.40 10.30
CBI 170210P00041500 P 02/10/17 41.5 8.00 10.80
CBI 170210P00042000 P 02/10/17 42.0 8.50 11.00
CBI 170210P00042500 P 02/10/17 42.5 8.00 10.90
CBI 170210P00043000 P 02/10/17 43.0 8.40 12.30
CBI 170210P00043500 P 02/10/17 43.5 8.90 12.80
CBI 170210P00044000 P 02/10/17 44.0 10.60 12.00
CBI 170217C00017500 C 02/17/17 17.5 14.50 15.90
CBI 170217C00020000 C 02/17/17 20.0 10.70 13.70
CBI 170217C00022500 C 02/17/17 22.5 9.50 10.70
CBI 170217C00025000 C 02/17/17 25.0 5.80 8.20
CBI 170217C00027500 C 02/17/17 27.5 4.80 5.70
CBI 170217C00030000 C 02/17/17 30.0 2.75 3.40
CBI 170217C00032500 C 02/17/17 32.5 1.35 1.50
CBI 170217C00035000 C 02/17/17 35.0 0.40 0.55
CBI 170217C00037500 C 02/17/17 37.5 0.05 0.20
CBI 170217C00040000 C 02/17/17 40.0 0.00 0.10
CBI 170217C00042500 C 02/17/17 42.5 0.00 0.10
CBI 170217C00045000 C 02/17/17 45.0 0.00 0.05
CBI 170217C00047500 C 02/17/17 47.5 0.00 0.05
CBI 170217C00050000 C 02/17/17 50.0 0.00 0.05
CBI 170217P00017500 P 02/17/17 17.5 0.00 0.05
CBI 170217P00020000 P 02/17/17 20.0 0.00 0.10
CBI 170217P00022500 P 02/17/17 22.5 0.00 0.15
CBI 170217P00025000 P 02/17/17 25.0 0.00 0.20
CBI 170217P00027500 P 02/17/17 27.5 0.05 0.20
CBI 170217P00030000 P 02/17/17 30.0 0.35 0.45
CBI 170217P00032500 P 02/17/17 32.5 1.10 1.25
CBI 170217P00035000 P 02/17/17 35.0 2.55 2.85
CBI 170217P00037500 P 02/17/17 37.5 4.50 5.30
CBI 170217P00040000 P 02/17/17 40.0 7.00 7.60
CBI 170217P00042500 P 02/17/17 42.5 9.30 10.40
CBI 170217P00045000 P 02/17/17 45.0 10.40 13.30
CBI 170217P00047500 P 02/17/17 47.5 12.50 16.80
CBI 170217P00050000 P 02/17/17 50.0 16.50 17.80
CBI 170224C00025500 C 02/24/17 25.5 6.70 7.90
CBI 170224C00026500 C 02/24/17 26.5 5.70 6.90
CBI 170224C00027000 C 02/24/17 27.0 5.40 6.40
CBI 170224C00027500 C 02/24/17 27.5 5.00 5.90
CBI 170224C00028000 C 02/24/17 28.0 4.60 5.40
CBI 170224C00028500 C 02/24/17 28.5 4.30 4.90
CBI 170224C00029000 C 02/24/17 29.0 3.90 4.40
CBI 170224C00029500 C 02/24/17 29.5 3.40 4.10
CBI 170224C00030000 C 02/24/17 30.0 3.10 3.80
CBI 170224C00030500 C 02/24/17 30.5 2.85 3.30
CBI 170224C00031000 C 02/24/17 31.0 2.45 2.85
CBI 170224C00031500 C 02/24/17 31.5 2.20 2.50
CBI 170224C00032000 C 02/24/17 32.0 1.85 2.15
CBI 170224C00032500 C 02/24/17 32.5 1.60 1.90
CBI 170224C00033000 C 02/24/17 33.0 1.30 1.65
CBI 170224C00033500 C 02/24/17 33.5 1.15 1.40
CBI 170224C00034000 C 02/24/17 34.0 0.90 1.20
CBI 170224C00034500 C 02/24/17 34.5 0.75 1.00
CBI 170224C00035000 C 02/24/17 35.0 0.60 0.85
CBI 170224C00035500 C 02/24/17 35.5 0.50 0.75
CBI 170224C00036000 C 02/24/17 36.0 0.40 0.65
CBI 170224C00036500 C 02/24/17 36.5 0.30 0.55
CBI 170224C00037000 C 02/24/17 37.0 0.25 0.45
CBI 170224C00037500 C 02/24/17 37.5 0.15 0.40
CBI 170224C00038000 C 02/24/17 38.0 0.05 0.50
CBI 170224C00038500 C 02/24/17 38.5 0.00 0.40
CBI 170224C00039000 C 02/24/17 39.0 0.00 0.35
CBI 170224C00039500 C 02/24/17 39.5 0.00 0.25
CBI 170224C00040000 C 02/24/17 40.0 0.00 0.25
CBI 170224C00040500 C 02/24/17 40.5 0.00 0.25
CBI 170224C00041000 C 02/24/17 41.0 0.00 0.20
CBI 170224C00041500 C 02/24/17 41.5 0.00 0.15
CBI 170224C00042000 C 02/24/17 42.0 0.00 0.15
CBI 170224C00042500 C 02/24/17 42.5 0.00 0.15
CBI 170224C00043000 C 02/24/17 43.0 0.00 0.10
CBI 170224C00043500 C 02/24/17 43.5 0.00 0.10
CBI 170224C00044000 C 02/24/17 44.0 0.00 0.10
CBI 170224P00025500 P 02/24/17 25.5 0.00 0.35
CBI 170224P00026500 P 02/24/17 26.5 0.05 0.40
CBI 170224P00027000 P 02/24/17 27.0 0.00 0.50
CBI 170224P00027500 P 02/24/17 27.5 0.00 0.50
CBI 170224P00028000 P 02/24/17 28.0 0.20 0.40
CBI 170224P00028500 P 02/24/17 28.5 0.25 0.55
CBI 170224P00029000 P 02/24/17 29.0 0.30 0.60
CBI 170224P00029500 P 02/24/17 29.5 0.40 0.70
CBI 170224P00030000 P 02/24/17 30.0 0.50 0.80
CBI 170224P00030500 P 02/24/17 30.5 0.65 0.95
CBI 170224P00031000 P 02/24/17 31.0 0.80 1.05
CBI 170224P00031500 P 02/24/17 31.5 0.95 1.25
CBI 170224P00032000 P 02/24/17 32.0 1.15 1.50
CBI 170224P00032500 P 02/24/17 32.5 1.35 1.70
CBI 170224P00033000 P 02/24/17 33.0 1.60 1.90
CBI 170224P00033500 P 02/24/17 33.5 1.85 2.20
CBI 170224P00034000 P 02/24/17 34.0 2.10 2.55
CBI 170224P00034500 P 02/24/17 34.5 2.50 2.85
CBI 170224P00035000 P 02/24/17 35.0 2.80 3.40
CBI 170224P00035500 P 02/24/17 35.5 3.00 3.90
CBI 170224P00036000 P 02/24/17 36.0 3.20 4.40
CBI 170224P00036500 P 02/24/17 36.5 3.90 4.60
CBI 170224P00037000 P 02/24/17 37.0 4.20 4.90
CBI 170224P00037500 P 02/24/17 37.5 4.50 5.50
CBI 170224P00038000 P 02/24/17 38.0 5.20 5.90
CBI 170224P00038500 P 02/24/17 38.5 5.30 6.30
CBI 170224P00039000 P 02/24/17 39.0 5.80 7.00
CBI 170224P00039500 P 02/24/17 39.5 6.20 8.00
CBI 170224P00040000 P 02/24/17 40.0 6.70 8.40
CBI 170224P00040500 P 02/24/17 40.5 7.00 8.90
CBI 170224P00041000 P 02/24/17 41.0 7.50 10.30
CBI 170224P00041500 P 02/24/17 41.5 8.10 10.60
CBI 170224P00042000 P 02/24/17 42.0 8.50 11.20
CBI 170224P00042500 P 02/24/17 42.5 9.10 11.50
CBI 170224P00043000 P 02/24/17 43.0 9.60 11.90
CBI 170224P00043500 P 02/24/17 43.5 10.10 11.60
CBI 170224P00044000 P 02/24/17 44.0 10.80 11.80
CBI 170303C00025500 C 03/03/17 25.5 6.80 7.80
CBI 170303C00026000 C 03/03/17 26.0 6.30 7.40
CBI 170303C00026500 C 03/03/17 26.5 5.90 6.90
CBI 170303C00027000 C 03/03/17 27.0 5.50 6.60
CBI 170303C00027500 C 03/03/17 27.5 5.00 6.00
CBI 170303C00028000 C 03/03/17 28.0 4.80 5.50
CBI 170303C00028500 C 03/03/17 28.5 4.30 5.10
CBI 170303C00029000 C 03/03/17 29.0 3.90 4.80
CBI 170303C00029500 C 03/03/17 29.5 3.40 4.30
CBI 170303C00030000 C 03/03/17 30.0 3.20 3.80
CBI 170303C00030500 C 03/03/17 30.5 3.00 3.40
CBI 170303C00031000 C 03/03/17 31.0 2.65 3.10
CBI 170303C00031500 C 03/03/17 31.5 2.40 2.65
CBI 170303C00032000 C 03/03/17 32.0 2.00 2.35
CBI 170303C00032500 C 03/03/17 32.5 1.70 2.00
CBI 170303C00033000 C 03/03/17 33.0 1.45 1.85
CBI 170303C00033500 C 03/03/17 33.5 1.25 1.60
CBI 170303C00034000 C 03/03/17 34.0 1.05 1.35
CBI 170303C00034500 C 03/03/17 34.5 0.90 1.10
CBI 170303C00035000 C 03/03/17 35.0 0.70 1.00
CBI 170303C00035500 C 03/03/17 35.5 0.60 0.95
CBI 170303C00036000 C 03/03/17 36.0 0.50 0.85
CBI 170303C00036500 C 03/03/17 36.5 0.40 0.70
CBI 170303C00037000 C 03/03/17 37.0 0.30 0.70
CBI 170303C00037500 C 03/03/17 37.5 0.25 0.60
CBI 170303C00038000 C 03/03/17 38.0 0.05 0.50
CBI 170303C00038500 C 03/03/17 38.5 0.00 0.50
CBI 170303C00039000 C 03/03/17 39.0 0.00 0.45
CBI 170303C00039500 C 03/03/17 39.5 0.00 0.40
CBI 170303C00040000 C 03/03/17 40.0 0.00 0.35
CBI 170303C00040500 C 03/03/17 40.5 0.00 0.30
CBI 170303C00041000 C 03/03/17 41.0 0.00 0.30
CBI 170303C00041500 C 03/03/17 41.5 0.00 0.25
CBI 170303C00042000 C 03/03/17 42.0 0.00 0.20
CBI 170303C00042500 C 03/03/17 42.5 0.00 0.20
CBI 170303C00043000 C 03/03/17 43.0 0.00 0.15
CBI 170303C00043500 C 03/03/17 43.5 0.00 0.15
CBI 170303C00044000 C 03/03/17 44.0 0.00 0.15
CBI 170303P00025500 P 03/03/17 25.5 0.00 0.45
CBI 170303P00026000 P 03/03/17 26.0 0.00 0.45
CBI 170303P00026500 P 03/03/17 26.5 0.00 0.50
CBI 170303P00027000 P 03/03/17 27.0 0.00 0.50
CBI 170303P00027500 P 03/03/17 27.5 0.10 0.50
CBI 170303P00028000 P 03/03/17 28.0 0.30 0.55
CBI 170303P00028500 P 03/03/17 28.5 0.35 0.65
CBI 170303P00029000 P 03/03/17 29.0 0.45 0.70
CBI 170303P00029500 P 03/03/17 29.5 0.55 0.85
CBI 170303P00030000 P 03/03/17 30.0 0.65 0.95
CBI 170303P00030500 P 03/03/17 30.5 0.75 1.05
CBI 170303P00031000 P 03/03/17 31.0 0.90 1.20
CBI 170303P00031500 P 03/03/17 31.5 1.05 1.40
CBI 170303P00032000 P 03/03/17 32.0 1.25 1.60
CBI 170303P00032500 P 03/03/17 32.5 1.50 1.80
CBI 170303P00033000 P 03/03/17 33.0 1.70 2.10
CBI 170303P00033500 P 03/03/17 33.5 2.00 2.40
CBI 170303P00034000 P 03/03/17 34.0 2.25 2.80
CBI 170303P00034500 P 03/03/17 34.5 2.60 3.00
CBI 170303P00035000 P 03/03/17 35.0 2.95 3.50
CBI 170303P00035500 P 03/03/17 35.5 3.20 3.90
CBI 170303P00036000 P 03/03/17 36.0 3.50 4.30
CBI 170303P00036500 P 03/03/17 36.5 3.90 4.70
CBI 170303P00037000 P 03/03/17 37.0 4.30 5.30
CBI 170303P00037500 P 03/03/17 37.5 4.70 5.50
CBI 170303P00038000 P 03/03/17 38.0 5.10 5.90
CBI 170303P00038500 P 03/03/17 38.5 5.60 6.50
CBI 170303P00039000 P 03/03/17 39.0 6.00 7.10
CBI 170303P00039500 P 03/03/17 39.5 6.30 7.50
CBI 170303P00040000 P 03/03/17 40.0 6.90 8.10
CBI 170303P00040500 P 03/03/17 40.5 7.40 8.50
CBI 170303P00041000 P 03/03/17 41.0 7.10 9.00
CBI 170303P00041500 P 03/03/17 41.5 8.00 9.50
CBI 170303P00042000 P 03/03/17 42.0 8.60 10.30
CBI 170303P00042500 P 03/03/17 42.5 9.00 11.70
CBI 170303P00043000 P 03/03/17 43.0 9.70 11.00
CBI 170303P00043500 P 03/03/17 43.5 10.30 11.70
CBI 170303P00044000 P 03/03/17 44.0 10.80 11.90
CBI 170421C00015000 C 04/21/17 15.0 17.00 18.20
CBI 170421C00017500 C 04/21/17 17.5 14.70 15.70
CBI 170421C00020000 C 04/21/17 20.0 12.20 13.30
CBI 170421C00022500 C 04/21/17 22.5 9.80 10.90
CBI 170421C00025000 C 04/21/17 25.0 7.50 8.30
CBI 170421C00027500 C 04/21/17 27.5 5.50 6.30
CBI 170421C00030000 C 04/21/17 30.0 3.90 4.30
CBI 170421C00032500 C 04/21/17 32.5 2.40 2.65
CBI 170421C00035000 C 04/21/17 35.0 1.35 1.60
CBI 170421C00037500 C 04/21/17 37.5 0.70 0.90
CBI 170421C00040000 C 04/21/17 40.0 0.35 0.45
CBI 170421C00042500 C 04/21/17 42.5 0.15 0.35
CBI 170421C00045000 C 04/21/17 45.0 0.10 0.20
CBI 170421C00047500 C 04/21/17 47.5 0.00 0.10
CBI 170421C00050000 C 04/21/17 50.0 0.00 0.15
CBI 170421P00015000 P 04/21/17 15.0 0.00 0.10
CBI 170421P00017500 P 04/21/17 17.5 0.00 0.15
CBI 170421P00020000 P 04/21/17 20.0 0.00 0.15
CBI 170421P00022500 P 04/21/17 22.5 0.10 0.25
CBI 170421P00025000 P 04/21/17 25.0 0.30 0.45
CBI 170421P00027500 P 04/21/17 27.5 0.65 0.75
CBI 170421P00030000 P 04/21/17 30.0 1.25 1.40
CBI 170421P00032500 P 04/21/17 32.5 2.20 2.45
CBI 170421P00035000 P 04/21/17 35.0 3.60 3.90
CBI 170421P00037500 P 04/21/17 37.5 5.30 5.90
CBI 170421P00040000 P 04/21/17 40.0 7.30 8.10
CBI 170421P00042500 P 04/21/17 42.5 9.50 10.60
CBI 170421P00045000 P 04/21/17 45.0 11.80 12.90
CBI 170421P00047500 P 04/21/17 47.5 13.80 15.30
CBI 170421P00050000 P 04/21/17 50.0 16.80 17.90
CBI 170721C00017500 C 07/21/17 17.5 14.80 15.80
CBI 170721C00020000 C 07/21/17 20.0 12.40 13.50
CBI 170721C00022500 C 07/21/17 22.5 10.20 11.30
CBI 170721C00025000 C 07/21/17 25.0 8.20 9.10
CBI 170721C00027500 C 07/21/17 27.5 6.30 7.10
CBI 170721C00030000 C 07/21/17 30.0 4.80 5.30
CBI 170721C00032500 C 07/21/17 32.5 3.40 3.80
CBI 170721C00035000 C 07/21/17 35.0 2.35 2.60
CBI 170721C00037500 C 07/21/17 37.5 1.50 1.90
CBI 170721C00040000 C 07/21/17 40.0 1.00 1.20
CBI 170721C00042500 C 07/21/17 42.5 0.55 0.80
CBI 170721C00045000 C 07/21/17 45.0 0.30 0.55
CBI 170721C00047500 C 07/21/17 47.5 0.15 0.50
CBI 170721P00017500 P 07/21/17 17.5 0.05 0.20
CBI 170721P00020000 P 07/21/17 20.0 0.20 0.40
CBI 170721P00022500 P 07/21/17 22.5 0.40 0.60
CBI 170721P00025000 P 07/21/17 25.0 0.75 1.00
CBI 170721P00027500 P 07/21/17 27.5 1.35 1.55
CBI 170721P00030000 P 07/21/17 30.0 2.10 2.50
CBI 170721P00032500 P 07/21/17 32.5 3.10 3.50
CBI 170721P00035000 P 07/21/17 35.0 4.50 5.00
CBI 170721P00037500 P 07/21/17 37.5 6.10 6.50
CBI 170721P00040000 P 07/21/17 40.0 7.80 8.70
CBI 170721P00042500 P 07/21/17 42.5 9.90 11.00
CBI 170721P00045000 P 07/21/17 45.0 12.20 13.20
CBI 170721P00047500 P 07/21/17 47.5 14.50 15.60
CBI 180119C00015000 C 01/19/18 15.0 17.20 18.70
CBI 180119C00017500 C 01/19/18 17.5 15.10 16.30
CBI 180119C00020000 C 01/19/18 20.0 13.10 14.10
CBI 180119C00022500 C 01/19/18 22.5 11.00 12.10
CBI 180119C00025000 C 01/19/18 25.0 9.10 10.10
CBI 180119C00027500 C 01/19/18 27.5 7.60 8.30
CBI 180119C00030000 C 01/19/18 30.0 6.10 6.70
CBI 180119C00032500 C 01/19/18 32.5 4.80 5.30
CBI 180119C00035000 C 01/19/18 35.0 3.70 4.20
CBI 180119C00037500 C 01/19/18 37.5 2.80 3.00
CBI 180119C00040000 C 01/19/18 40.0 2.10 2.60
CBI 180119C00042500 C 01/19/18 42.5 1.55 1.95
CBI 180119C00045000 C 01/19/18 45.0 1.25 1.50
CBI 180119C00047500 C 01/19/18 47.5 0.80 1.15
CBI 180119C00050000 C 01/19/18 50.0 0.55 0.85
CBI 180119C00052500 C 01/19/18 52.5 0.35 0.95
CBI 180119C00055000 C 01/19/18 55.0 0.25 0.80
CBI 180119C00060000 C 01/19/18 60.0 0.10 0.55
CBI 180119C00065000 C 01/19/18 65.0 0.05 0.40
CBI 180119P00015000 P 01/19/18 15.0 0.15 0.60
CBI 180119P00017500 P 01/19/18 17.5 0.35 0.80
CBI 180119P00020000 P 01/19/18 20.0 0.70 0.90
CBI 180119P00022500 P 01/19/18 22.5 1.10 1.35
CBI 180119P00025000 P 01/19/18 25.0 1.65 1.90
CBI 180119P00027500 P 01/19/18 27.5 2.40 2.70
CBI 180119P00030000 P 01/19/18 30.0 3.30 3.80
CBI 180119P00032500 P 01/19/18 32.5 4.50 4.80
CBI 180119P00035000 P 01/19/18 35.0 5.80 6.20
CBI 180119P00037500 P 01/19/18 37.5 7.30 7.90
CBI 180119P00040000 P 01/19/18 40.0 9.10 9.70
CBI 180119P00042500 P 01/19/18 42.5 10.90 11.60
CBI 180119P00045000 P 01/19/18 45.0 13.00 13.60
CBI 180119P00047500 P 01/19/18 47.5 14.90 16.00
CBI 180119P00050000 P 01/19/18 50.0 17.20 18.20
CBI 180119P00052500 P 01/19/18 52.5 19.50 20.70
CBI 180119P00055000 P 01/19/18 55.0 21.90 23.10
CBI 180119P00060000 P 01/19/18 60.0 26.80 27.90
CBI 180119P00065000 P 01/19/18 65.0 31.50 33.00
CBI 190118C00015000 C 01/18/19 15.0 17.80 19.40
CBI 190118C00017500 C 01/18/19 17.5 15.70 17.40
CBI 190118C00020000 C 01/18/19 20.0 13.90 14.90
CBI 190118C00022500 C 01/18/19 22.5 12.30 13.30
CBI 190118C00025000 C 01/18/19 25.0 10.50 11.80
CBI 190118C00027500 C 01/18/19 27.5 9.10 10.20
CBI 190118C00030000 C 01/18/19 30.0 7.80 8.90
CBI 190118C00032500 C 01/18/19 32.5 6.60 7.60
CBI 190118C00035000 C 01/18/19 35.0 5.50 6.50
CBI 190118C00037500 C 01/18/19 37.5 4.60 5.50
CBI 190118C00040000 C 01/18/19 40.0 3.80 4.30
CBI 190118C00042500 C 01/18/19 42.5 3.10 4.00
CBI 190118C00045000 C 01/18/19 45.0 2.60 3.40
CBI 190118P00015000 P 01/18/19 15.0 0.55 1.15
CBI 190118P00017500 P 01/18/19 17.5 0.90 1.60
CBI 190118P00020000 P 01/18/19 20.0 1.35 1.90
CBI 190118P00022500 P 01/18/19 22.5 2.00 2.50
CBI 190118P00025000 P 01/18/19 25.0 2.70 3.40
CBI 190118P00027500 P 01/18/19 27.5 3.60 4.30
CBI 190118P00030000 P 01/18/19 30.0 4.60 5.40
CBI 190118P00032500 P 01/18/19 32.5 5.80 6.70
CBI 190118P00035000 P 01/18/19 35.0 7.20 8.10
CBI 190118P00037500 P 01/18/19 37.5 8.70 9.80
CBI 190118P00040000 P 01/18/19 40.0 10.30 11.40
CBI 190118P00042500 P 01/18/19 42.5 12.10 13.20
CBI 190118P00045000 P 01/18/19 45.0 13.90 15.10

OPRA data is delayed 15 minutes.