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 Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBI 140816C00050000 C 08/16/14 50.0 18.30 20.30
CBI 140816C00055000 C 08/16/14 55.0 13.40 15.30
CBI 140816C00057500 C 08/16/14 57.5 11.00 12.90
CBI 140816C00060000 C 08/16/14 60.0 9.80 10.50
CBI 140816C00062500 C 08/16/14 62.5 7.30 8.30
CBI 140816C00065000 C 08/16/14 65.0 5.80 6.00
CBI 140816C00067500 C 08/16/14 67.5 4.00 4.30
CBI 140816C00070000 C 08/16/14 70.0 2.65 2.80
CBI 140816C00072500 C 08/16/14 72.5 1.60 1.70
CBI 140816C00075000 C 08/16/14 75.0 0.90 0.95
CBI 140816C00077500 C 08/16/14 77.5 0.35 0.50
CBI 140816C00080000 C 08/16/14 80.0 0.05 0.25
CBI 140816C00085000 C 08/16/14 85.0 0.00 0.15
CBI 140816C00090000 C 08/16/14 90.0 0.00 0.10
CBI 140816P00050000 P 08/16/14 50.0 0.00 0.15
CBI 140816P00055000 P 08/16/14 55.0 0.00 0.15
CBI 140816P00057500 P 08/16/14 57.5 0.05 0.15
CBI 140816P00060000 P 08/16/14 60.0 0.20 0.30
CBI 140816P00062500 P 08/16/14 62.5 0.50 0.60
CBI 140816P00065000 P 08/16/14 65.0 0.95 1.05
CBI 140816P00067500 P 08/16/14 67.5 1.70 1.80
CBI 140816P00070000 P 08/16/14 70.0 2.70 2.85
CBI 140816P00072500 P 08/16/14 72.5 4.00 4.30
CBI 140816P00075000 P 08/16/14 75.0 5.80 6.50
CBI 140816P00077500 P 08/16/14 77.5 7.70 8.80
CBI 140816P00080000 P 08/16/14 80.0 9.90 11.00
CBI 140816P00085000 P 08/16/14 85.0 14.80 16.70
CBI 140816P00090000 P 08/16/14 90.0 18.90 21.80
CBI 140920C00050000 C 09/20/14 50.0 18.50 20.40
CBI 140920C00055000 C 09/20/14 55.0 13.60 15.60
CBI 140920C00060000 C 09/20/14 60.0 9.20 10.90
CBI 140920C00062500 C 09/20/14 62.5 7.20 8.80
CBI 140920C00065000 C 09/20/14 65.0 6.10 6.80
CBI 140920C00067500 C 09/20/14 67.5 4.60 5.00
CBI 140920C00070000 C 09/20/14 70.0 3.30 3.60
CBI 140920C00072500 C 09/20/14 72.5 2.25 2.40
CBI 140920C00075000 C 09/20/14 75.0 1.35 1.55
CBI 140920C00077500 C 09/20/14 77.5 0.85 1.00
CBI 140920C00080000 C 09/20/14 80.0 0.35 0.65
CBI 140920C00085000 C 09/20/14 85.0 0.05 0.30
CBI 140920C00090000 C 09/20/14 90.0 0.00 0.25
CBI 140920P00050000 P 09/20/14 50.0 0.05 0.25
CBI 140920P00055000 P 09/20/14 55.0 0.15 0.40
CBI 140920P00060000 P 09/20/14 60.0 0.60 0.70
CBI 140920P00062500 P 09/20/14 62.5 1.00 1.10
CBI 140920P00065000 P 09/20/14 65.0 1.55 1.70
CBI 140920P00067500 P 09/20/14 67.5 2.30 2.50
CBI 140920P00070000 P 09/20/14 70.0 3.30 3.70
CBI 140920P00072500 P 09/20/14 72.5 4.70 5.10
CBI 140920P00075000 P 09/20/14 75.0 6.30 6.80
CBI 140920P00077500 P 09/20/14 77.5 8.20 9.80
CBI 140920P00080000 P 09/20/14 80.0 10.30 12.10
CBI 140920P00085000 P 09/20/14 85.0 14.90 16.90
CBI 140920P00090000 P 09/20/14 90.0 19.80 21.80
CBI 141018C00040000 C 10/18/14 40.0 28.10 31.10
CBI 141018C00042500 C 10/18/14 42.5 25.80 27.90
CBI 141018C00045000 C 10/18/14 45.0 23.00 25.70
CBI 141018C00047500 C 10/18/14 47.5 21.00 22.90
CBI 141018C00050000 C 10/18/14 50.0 18.60 20.50
CBI 141018C00055000 C 10/18/14 55.0 14.70 15.80
CBI 141018C00057500 C 10/18/14 57.5 11.60 13.50
CBI 141018C00060000 C 10/18/14 60.0 9.50 11.20
CBI 141018C00062500 C 10/18/14 62.5 8.60 9.20
CBI 141018C00065000 C 10/18/14 65.0 6.80 7.30
CBI 141018C00067500 C 10/18/14 67.5 5.20 5.60
CBI 141018C00070000 C 10/18/14 70.0 4.00 4.10
CBI 141018C00072500 C 10/18/14 72.5 2.85 2.95
CBI 141018C00075000 C 10/18/14 75.0 1.85 2.05
CBI 141018C00077500 C 10/18/14 77.5 1.20 1.40
CBI 141018C00080000 C 10/18/14 80.0 0.80 0.95
CBI 141018C00082500 C 10/18/14 82.5 0.45 0.65
CBI 141018C00085000 C 10/18/14 85.0 0.25 0.45
CBI 141018C00087500 C 10/18/14 87.5 0.10 0.35
CBI 141018C00090000 C 10/18/14 90.0 0.10 0.25
CBI 141018C00092500 C 10/18/14 92.5 0.10 0.20
CBI 141018C00095000 C 10/18/14 95.0 0.05 0.20
CBI 141018C00097500 C 10/18/14 97.5 0.00 0.15
CBI 141018C00100000 C 10/18/14 100.0 0.00 0.10
CBI 141018C00105000 C 10/18/14 105.0 0.00 0.10
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 0.25
CBI 141018P00047500 P 10/18/14 47.5 0.05 0.25
CBI 141018P00050000 P 10/18/14 50.0 0.10 0.30
CBI 141018P00055000 P 10/18/14 55.0 0.45 0.55
CBI 141018P00057500 P 10/18/14 57.5 0.60 0.85
CBI 141018P00060000 P 10/18/14 60.0 0.95 1.15
CBI 141018P00062500 P 10/18/14 62.5 1.40 1.55
CBI 141018P00065000 P 10/18/14 65.0 2.00 2.20
CBI 141018P00067500 P 10/18/14 67.5 2.90 3.10
CBI 141018P00070000 P 10/18/14 70.0 3.90 4.20
CBI 141018P00072500 P 10/18/14 72.5 5.20 5.60
CBI 141018P00075000 P 10/18/14 75.0 6.90 7.20
CBI 141018P00077500 P 10/18/14 77.5 8.60 10.20
CBI 141018P00080000 P 10/18/14 80.0 10.70 12.30
CBI 141018P00082500 P 10/18/14 82.5 12.80 14.60
CBI 141018P00085000 P 10/18/14 85.0 15.10 17.00
CBI 141018P00087500 P 10/18/14 87.5 17.40 19.40
CBI 141018P00090000 P 10/18/14 90.0 19.10 22.30
CBI 141018P00092500 P 10/18/14 92.5 22.30 24.40
CBI 141018P00095000 P 10/18/14 95.0 24.80 26.90
CBI 141018P00097500 P 10/18/14 97.5 27.20 29.40
CBI 141018P00100000 P 10/18/14 100.0 29.70 32.00
CBI 141018P00105000 P 10/18/14 105.0 33.50 36.90
CBI 141018P00110000 P 10/18/14 110.0 38.80 41.90
CBI 141018P00115000 P 10/18/14 115.0 43.90 46.80
CBI 141018P00120000 P 10/18/14 120.0 48.90 51.80
CBI 150117C00020000 C 01/17/15 20.0 48.10 51.30
CBI 150117C00023000 C 01/17/15 23.0 45.00 48.30
CBI 150117C00025000 C 01/17/15 25.0 43.00 46.20
CBI 150117C00028000 C 01/17/15 28.0 40.00 43.70
CBI 150117C00030000 C 01/17/15 30.0 38.00 41.70
CBI 150117C00033000 C 01/17/15 33.0 35.10 37.50
CBI 150117C00035000 C 01/17/15 35.0 34.00 35.50
CBI 150117C00038000 C 01/17/15 38.0 30.80 32.50
CBI 150117C00040000 C 01/17/15 40.0 29.20 30.50
CBI 150117C00042000 C 01/17/15 42.0 25.80 28.90
CBI 150117C00045000 C 01/17/15 45.0 23.60 26.00
CBI 150117C00047000 C 01/17/15 47.0 21.00 24.50
CBI 150117C00050000 C 01/17/15 50.0 19.60 20.90
CBI 150117C00052500 C 01/17/15 52.5 16.70 18.80
CBI 150117C00055000 C 01/17/15 55.0 14.60 16.40
CBI 150117C00057500 C 01/17/15 57.5 12.50 14.40
CBI 150117C00060000 C 01/17/15 60.0 11.90 12.40
CBI 150117C00062500 C 01/17/15 62.5 9.60 10.40
CBI 150117C00065000 C 01/17/15 65.0 8.10 8.70
CBI 150117C00067500 C 01/17/15 67.5 6.70 7.20
CBI 150117C00070000 C 01/17/15 70.0 5.40 5.70
CBI 150117C00072500 C 01/17/15 72.5 4.20 4.60
CBI 150117C00075000 C 01/17/15 75.0 3.30 3.60
CBI 150117C00077500 C 01/17/15 77.5 2.30 2.80
CBI 150117C00080000 C 01/17/15 80.0 1.65 2.15
CBI 150117C00082500 C 01/17/15 82.5 1.20 1.65
CBI 150117C00085000 C 01/17/15 85.0 0.90 1.25
CBI 150117C00087500 C 01/17/15 87.5 0.65 0.95
CBI 150117C00090000 C 01/17/15 90.0 0.45 0.70
CBI 150117C00092500 C 01/17/15 92.5 0.30 0.55
CBI 150117C00095000 C 01/17/15 95.0 0.20 0.45
CBI 150117C00097500 C 01/17/15 97.5 0.10 0.35
CBI 150117C00100000 C 01/17/15 100.0 0.10 0.30
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 0.05
CBI 150117P00030000 P 01/17/15 30.0 0.00 0.10
CBI 150117P00033000 P 01/17/15 33.0 0.00 0.15
CBI 150117P00035000 P 01/17/15 35.0 0.00 0.20
CBI 150117P00038000 P 01/17/15 38.0 0.05 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 0.15 0.40
CBI 150117P00047000 P 01/17/15 47.0 0.25 0.50
CBI 150117P00050000 P 01/17/15 50.0 0.55 0.60
CBI 150117P00052500 P 01/17/15 52.5 0.70 0.95
CBI 150117P00055000 P 01/17/15 55.0 1.00 1.25
CBI 150117P00057500 P 01/17/15 57.5 1.45 1.70
CBI 150117P00060000 P 01/17/15 60.0 1.90 2.10
CBI 150117P00062500 P 01/17/15 62.5 2.55 3.10
CBI 150117P00065000 P 01/17/15 65.0 3.30 3.60
CBI 150117P00067500 P 01/17/15 67.5 4.30 4.70
CBI 150117P00070000 P 01/17/15 70.0 5.50 5.80
CBI 150117P00072500 P 01/17/15 72.5 6.80 7.20
CBI 150117P00075000 P 01/17/15 75.0 8.30 8.70
CBI 150117P00077500 P 01/17/15 77.5 10.00 11.00
CBI 150117P00080000 P 01/17/15 80.0 11.80 13.20
CBI 150117P00082500 P 01/17/15 82.5 13.70 15.40
CBI 150117P00085000 P 01/17/15 85.0 15.90 17.60
CBI 150117P00087500 P 01/17/15 87.5 18.00 19.80
CBI 150117P00090000 P 01/17/15 90.0 20.20 22.10
CBI 150117P00092500 P 01/17/15 92.5 22.10 24.80
CBI 150117P00095000 P 01/17/15 95.0 24.90 27.00
CBI 150117P00097500 P 01/17/15 97.5 27.10 29.40
CBI 150117P00100000 P 01/17/15 100.0 29.00 32.40
CBI 150117P00105000 P 01/17/15 105.0 33.90 37.10
CBI 150117P00110000 P 01/17/15 110.0 38.90 42.10
CBI 150117P00115000 P 01/17/15 115.0 43.80 46.90
CBI 150117P00120000 P 01/17/15 120.0 48.80 51.70
CBI 150117P00125000 P 01/17/15 125.0 53.50 56.70
CBI 150117P00130000 P 01/17/15 130.0 58.80 61.70
CBI 160115C00035000 C 01/15/16 35.0 34.60 36.10
CBI 160115C00037500 C 01/15/16 37.5 32.30 33.90
CBI 160115C00040000 C 01/15/16 40.0 30.00 31.80
CBI 160115C00042500 C 01/15/16 42.5 27.90 29.60
CBI 160115C00045000 C 01/15/16 45.0 25.20 27.50
CBI 160115C00047500 C 01/15/16 47.5 23.30 25.50
CBI 160115C00050000 C 01/15/16 50.0 21.90 23.50
CBI 160115C00055000 C 01/15/16 55.0 17.80 19.70
CBI 160115C00057500 C 01/15/16 57.5 16.10 18.00
CBI 160115C00060000 C 01/15/16 60.0 15.10 16.40
CBI 160115C00062500 C 01/15/16 62.5 13.10 14.90
CBI 160115C00065000 C 01/15/16 65.0 11.80 13.50
CBI 160115C00067500 C 01/15/16 67.5 10.60 12.00
CBI 160115C00070000 C 01/15/16 70.0 10.10 10.80
CBI 160115C00072500 C 01/15/16 72.5 8.40 9.60
CBI 160115C00075000 C 01/15/16 75.0 7.60 8.60
CBI 160115C00077500 C 01/15/16 77.5 6.50 7.70
CBI 160115C00080000 C 01/15/16 80.0 5.70 6.80
CBI 160115C00082500 C 01/15/16 82.5 5.10 6.10
CBI 160115C00085000 C 01/15/16 85.0 4.50 5.40
CBI 160115C00087500 C 01/15/16 87.5 3.90 4.70
CBI 160115C00090000 C 01/15/16 90.0 3.30 4.20
CBI 160115C00092500 C 01/15/16 92.5 2.90 3.70
CBI 160115C00095000 C 01/15/16 95.0 2.50 3.30
CBI 160115C00097500 C 01/15/16 97.5 2.10 2.90
CBI 160115C00100000 C 01/15/16 100.0 1.90 2.45
CBI 160115C00105000 C 01/15/16 105.0 1.40 1.90
CBI 160115C00110000 C 01/15/16 110.0 1.00 1.50
CBI 160115C00115000 C 01/15/16 115.0 0.70 1.20
CBI 160115C00120000 C 01/15/16 120.0 0.45 0.95
CBI 160115C00125000 C 01/15/16 125.0 0.30 0.80
CBI 160115C00130000 C 01/15/16 130.0 0.15 0.65
CBI 160115P00035000 P 01/15/16 35.0 0.40 0.90
CBI 160115P00037500 P 01/15/16 37.5 0.60 1.10
CBI 160115P00040000 P 01/15/16 40.0 0.85 1.35
CBI 160115P00042500 P 01/15/16 42.5 1.20 1.70
CBI 160115P00045000 P 01/15/16 45.0 1.55 2.05
CBI 160115P00047500 P 01/15/16 47.5 2.00 2.45
CBI 160115P00050000 P 01/15/16 50.0 2.40 3.20
CBI 160115P00055000 P 01/15/16 55.0 3.70 4.50
CBI 160115P00057500 P 01/15/16 57.5 4.50 5.20
CBI 160115P00060000 P 01/15/16 60.0 5.50 6.20
CBI 160115P00062500 P 01/15/16 62.5 6.20 7.20
CBI 160115P00065000 P 01/15/16 65.0 7.30 8.30
CBI 160115P00067500 P 01/15/16 67.5 8.50 9.50
CBI 160115P00070000 P 01/15/16 70.0 9.80 10.90
CBI 160115P00072500 P 01/15/16 72.5 10.90 12.50
CBI 160115P00075000 P 01/15/16 75.0 12.40 13.90
CBI 160115P00077500 P 01/15/16 77.5 13.90 15.50
CBI 160115P00080000 P 01/15/16 80.0 15.60 17.20
CBI 160115P00082500 P 01/15/16 82.5 17.30 19.10
CBI 160115P00085000 P 01/15/16 85.0 19.10 20.90
CBI 160115P00087500 P 01/15/16 87.5 20.80 22.80
CBI 160115P00090000 P 01/15/16 90.0 22.80 24.80
CBI 160115P00092500 P 01/15/16 92.5 24.80 26.80
CBI 160115P00095000 P 01/15/16 95.0 26.90 28.90
CBI 160115P00097500 P 01/15/16 97.5 29.00 31.10
CBI 160115P00100000 P 01/15/16 100.0 31.20 33.30
CBI 160115P00105000 P 01/15/16 105.0 35.70 38.00
CBI 160115P00110000 P 01/15/16 110.0 40.30 42.50
CBI 160115P00115000 P 01/15/16 115.0 45.10 46.60
CBI 160115P00120000 P 01/15/16 120.0 50.00 51.40
CBI 160115P00125000 P 01/15/16 125.0 54.80 57.70
CBI 160115P00130000 P 01/15/16 130.0 59.70 61.10

OPRA data is delayed 15 minutes.