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 (2017-03-24)Premium Content

Chicago Bridge And Iron Company (CBI)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBI 170331C00020000 C 03/31/17 20.0 8.70 10.00
CBI 170331C00023000 C 03/31/17 23.0 4.20 6.60
CBI 170331C00023500 C 03/31/17 23.5 3.70 6.10
CBI 170331C00024500 C 03/31/17 24.5 3.00 5.40
CBI 170331C00025000 C 03/31/17 25.0 3.20 4.60
CBI 170331C00025500 C 03/31/17 25.5 3.10 4.00
CBI 170331C00026000 C 03/31/17 26.0 2.65 3.60
CBI 170331C00026500 C 03/31/17 26.5 2.10 3.90
CBI 170331C00027000 C 03/31/17 27.0 1.65 2.55
CBI 170331C00027500 C 03/31/17 27.5 1.25 1.90
CBI 170331C00028000 C 03/31/17 28.0 0.95 1.40
CBI 170331C00028500 C 03/31/17 28.5 0.65 1.00
CBI 170331C00029000 C 03/31/17 29.0 0.40 0.60
CBI 170331C00029500 C 03/31/17 29.5 0.20 0.40
CBI 170331C00030000 C 03/31/17 30.0 0.10 0.20
CBI 170331C00030500 C 03/31/17 30.5 0.00 0.15
CBI 170331C00031000 C 03/31/17 31.0 0.00 0.10
CBI 170331C00031500 C 03/31/17 31.5 0.00 0.05
CBI 170331C00032000 C 03/31/17 32.0 0.00 0.10
CBI 170331C00032500 C 03/31/17 32.5 0.00 0.10
CBI 170331C00033000 C 03/31/17 33.0 0.00 0.10
CBI 170331C00033500 C 03/31/17 33.5 0.00 0.05
CBI 170331C00034000 C 03/31/17 34.0 0.00 0.05
CBI 170331C00034500 C 03/31/17 34.5 0.00 0.05
CBI 170331C00035000 C 03/31/17 35.0 0.00 0.05
CBI 170331C00035500 C 03/31/17 35.5 0.00 0.05
CBI 170331C00036000 C 03/31/17 36.0 0.00 0.05
CBI 170331C00036500 C 03/31/17 36.5 0.00 0.05
CBI 170331C00037000 C 03/31/17 37.0 0.00 0.05
CBI 170331C00037500 C 03/31/17 37.5 0.00 0.05
CBI 170331C00038000 C 03/31/17 38.0 0.00 0.05
CBI 170331C00038500 C 03/31/17 38.5 0.00 0.05
CBI 170331C00039000 C 03/31/17 39.0 0.00 0.05
CBI 170331C00039500 C 03/31/17 39.5 0.00 0.05
CBI 170331C00040000 C 03/31/17 40.0 0.00 0.05
CBI 170331C00041000 C 03/31/17 41.0 0.00 0.05
CBI 170331C00042000 C 03/31/17 42.0 0.00 0.05
CBI 170331P00020000 P 03/31/17 20.0 0.00 0.05
CBI 170331P00023000 P 03/31/17 23.0 0.00 0.05
CBI 170331P00023500 P 03/31/17 23.5 0.00 0.05
CBI 170331P00024500 P 03/31/17 24.5 0.00 0.15
CBI 170331P00025000 P 03/31/17 25.0 0.00 0.05
CBI 170331P00025500 P 03/31/17 25.5 0.00 0.10
CBI 170331P00026000 P 03/31/17 26.0 0.00 0.10
CBI 170331P00026500 P 03/31/17 26.5 0.00 0.10
CBI 170331P00027000 P 03/31/17 27.0 0.05 0.10
CBI 170331P00027500 P 03/31/17 27.5 0.05 0.20
CBI 170331P00028000 P 03/31/17 28.0 0.15 0.30
CBI 170331P00028500 P 03/31/17 28.5 0.25 0.45
CBI 170331P00029000 P 03/31/17 29.0 0.50 0.70
CBI 170331P00029500 P 03/31/17 29.5 0.80 1.05
CBI 170331P00030000 P 03/31/17 30.0 1.05 1.45
CBI 170331P00030500 P 03/31/17 30.5 1.15 2.05
CBI 170331P00031000 P 03/31/17 31.0 1.70 2.45
CBI 170331P00031500 P 03/31/17 31.5 2.05 2.95
CBI 170331P00032000 P 03/31/17 32.0 2.65 3.40
CBI 170331P00032500 P 03/31/17 32.5 3.10 3.90
CBI 170331P00033000 P 03/31/17 33.0 3.80 4.40
CBI 170331P00033500 P 03/31/17 33.5 4.00 5.00
CBI 170331P00034000 P 03/31/17 34.0 4.60 5.80
CBI 170331P00034500 P 03/31/17 34.5 5.20 6.20
CBI 170331P00035000 P 03/31/17 35.0 5.40 6.40
CBI 170331P00035500 P 03/31/17 35.5 5.90 6.90
CBI 170331P00036000 P 03/31/17 36.0 6.40 7.40
CBI 170331P00036500 P 03/31/17 36.5 5.70 9.80
CBI 170331P00037000 P 03/31/17 37.0 6.20 10.30
CBI 170331P00037500 P 03/31/17 37.5 6.50 10.80
CBI 170331P00038000 P 03/31/17 38.0 7.00 11.20
CBI 170331P00038500 P 03/31/17 38.5 7.70 11.80
CBI 170331P00039000 P 03/31/17 39.0 8.30 12.20
CBI 170331P00039500 P 03/31/17 39.5 8.60 12.80
CBI 170331P00040000 P 03/31/17 40.0 9.20 13.40
CBI 170331P00041000 P 03/31/17 41.0 10.10 14.20
CBI 170331P00042000 P 03/31/17 42.0 12.30 13.50
CBI 170407C00020000 C 04/07/17 20.0 8.70 9.80
CBI 170407C00021500 C 04/07/17 21.5 5.70 9.40
CBI 170407C00022000 C 04/07/17 22.0 6.30 8.00
CBI 170407C00023000 C 04/07/17 23.0 5.30 7.00
CBI 170407C00023500 C 04/07/17 23.5 5.10 6.50
CBI 170407C00024000 C 04/07/17 24.0 3.80 6.90
CBI 170407C00025000 C 04/07/17 25.0 3.30 4.60
CBI 170407C00026000 C 04/07/17 26.0 2.70 3.50
CBI 170407C00026500 C 04/07/17 26.5 2.25 3.00
CBI 170407C00027500 C 04/07/17 27.5 1.50 1.70
CBI 170407C00028000 C 04/07/17 28.0 1.15 1.35
CBI 170407C00028500 C 04/07/17 28.5 0.85 1.05
CBI 170407C00029000 C 04/07/17 29.0 0.55 0.80
CBI 170407C00029500 C 04/07/17 29.5 0.35 0.55
CBI 170407C00030000 C 04/07/17 30.0 0.20 0.30
CBI 170407C00030500 C 04/07/17 30.5 0.10 0.25
CBI 170407C00031000 C 04/07/17 31.0 0.05 0.20
CBI 170407C00031500 C 04/07/17 31.5 0.00 0.15
CBI 170407C00032000 C 04/07/17 32.0 0.00 0.15
CBI 170407C00032500 C 04/07/17 32.5 0.00 0.15
CBI 170407C00033000 C 04/07/17 33.0 0.00 0.15
CBI 170407C00033500 C 04/07/17 33.5 0.00 0.15
CBI 170407C00034000 C 04/07/17 34.0 0.00 0.10
CBI 170407C00034500 C 04/07/17 34.5 0.00 0.10
CBI 170407C00035000 C 04/07/17 35.0 0.00 0.05
CBI 170407C00035500 C 04/07/17 35.5 0.00 0.10
CBI 170407C00036000 C 04/07/17 36.0 0.00 0.05
CBI 170407C00036500 C 04/07/17 36.5 0.00 0.05
CBI 170407C00037000 C 04/07/17 37.0 0.00 0.05
CBI 170407C00037500 C 04/07/17 37.5 0.00 0.05
CBI 170407C00038000 C 04/07/17 38.0 0.00 0.05
CBI 170407C00038500 C 04/07/17 38.5 0.00 0.05
CBI 170407C00039000 C 04/07/17 39.0 0.00 0.05
CBI 170407C00039500 C 04/07/17 39.5 0.00 0.05
CBI 170407C00040000 C 04/07/17 40.0 0.00 0.05
CBI 170407C00040500 C 04/07/17 40.5 0.00 0.05
CBI 170407C00041000 C 04/07/17 41.0 0.00 0.05
CBI 170407C00041500 C 04/07/17 41.5 0.00 0.05
CBI 170407C00042000 C 04/07/17 42.0 0.00 0.05
CBI 170407C00042500 C 04/07/17 42.5 0.00 0.05
CBI 170407C00043000 C 04/07/17 43.0 0.00 0.05
CBI 170407C00043500 C 04/07/17 43.5 0.00 0.05
CBI 170407C00044000 C 04/07/17 44.0 0.00 0.05
CBI 170407C00045000 C 04/07/17 45.0 0.00 0.05
CBI 170407C00050000 C 04/07/17 50.0 0.00 0.05
CBI 170407P00020000 P 04/07/17 20.0 0.00 0.05
CBI 170407P00021500 P 04/07/17 21.5 0.00 0.05
CBI 170407P00022000 P 04/07/17 22.0 0.00 0.10
CBI 170407P00023000 P 04/07/17 23.0 0.00 0.15
CBI 170407P00023500 P 04/07/17 23.5 0.00 0.15
CBI 170407P00024000 P 04/07/17 24.0 0.00 0.20
CBI 170407P00025000 P 04/07/17 25.0 0.00 0.15
CBI 170407P00026000 P 04/07/17 26.0 0.05 0.15
CBI 170407P00026500 P 04/07/17 26.5 0.05 0.15
CBI 170407P00027500 P 04/07/17 27.5 0.15 0.35
CBI 170407P00028000 P 04/07/17 28.0 0.30 0.45
CBI 170407P00028500 P 04/07/17 28.5 0.45 0.65
CBI 170407P00029000 P 04/07/17 29.0 0.65 0.90
CBI 170407P00029500 P 04/07/17 29.5 0.95 1.20
CBI 170407P00030000 P 04/07/17 30.0 1.25 1.55
CBI 170407P00030500 P 04/07/17 30.5 1.35 1.95
CBI 170407P00031000 P 04/07/17 31.0 1.70 2.40
CBI 170407P00031500 P 04/07/17 31.5 2.15 3.00
CBI 170407P00032000 P 04/07/17 32.0 2.65 3.40
CBI 170407P00032500 P 04/07/17 32.5 3.10 3.90
CBI 170407P00033000 P 04/07/17 33.0 3.50 4.40
CBI 170407P00033500 P 04/07/17 33.5 4.00 5.30
CBI 170407P00034000 P 04/07/17 34.0 4.50 5.50
CBI 170407P00034500 P 04/07/17 34.5 3.80 6.20
CBI 170407P00035000 P 04/07/17 35.0 5.50 6.40
CBI 170407P00035500 P 04/07/17 35.5 5.90 6.90
CBI 170407P00036000 P 04/07/17 36.0 6.40 7.40
CBI 170407P00036500 P 04/07/17 36.5 5.60 9.30
CBI 170407P00037000 P 04/07/17 37.0 6.20 9.80
CBI 170407P00037500 P 04/07/17 37.5 6.30 10.40
CBI 170407P00038000 P 04/07/17 38.0 7.10 11.20
CBI 170407P00038500 P 04/07/17 38.5 7.50 11.80
CBI 170407P00039000 P 04/07/17 39.0 8.10 12.20
CBI 170407P00039500 P 04/07/17 39.5 8.50 12.80
CBI 170407P00040000 P 04/07/17 40.0 9.10 12.90
CBI 170407P00040500 P 04/07/17 40.5 9.50 13.70
CBI 170407P00041000 P 04/07/17 41.0 10.10 14.20
CBI 170407P00041500 P 04/07/17 41.5 10.50 14.70
CBI 170407P00042000 P 04/07/17 42.0 11.10 15.20
CBI 170407P00042500 P 04/07/17 42.5 11.50 15.70
CBI 170407P00043000 P 04/07/17 43.0 12.10 16.20
CBI 170407P00043500 P 04/07/17 43.5 12.50 16.70
CBI 170407P00044000 P 04/07/17 44.0 13.10 17.20
CBI 170407P00045000 P 04/07/17 45.0 14.10 18.20
CBI 170407P00050000 P 04/07/17 50.0 20.30 21.50
CBI 170413C00020000 C 04/13/17 20.0 8.50 9.40
CBI 170413C00021500 C 04/13/17 21.5 6.00 9.40
CBI 170413C00022000 C 04/13/17 22.0 6.30 7.80
CBI 170413C00023000 C 04/13/17 23.0 5.60 6.70
CBI 170413C00023500 C 04/13/17 23.5 4.70 6.10
CBI 170413C00024500 C 04/13/17 24.5 3.90 5.50
CBI 170413C00025500 C 04/13/17 25.5 2.70 4.10
CBI 170413C00026000 C 04/13/17 26.0 2.65 3.70
CBI 170413C00026500 C 04/13/17 26.5 2.30 3.20
CBI 170413C00027000 C 04/13/17 27.0 1.80 2.80
CBI 170413C00027500 C 04/13/17 27.5 1.55 2.00
CBI 170413C00028000 C 04/13/17 28.0 1.25 1.80
CBI 170413C00028500 C 04/13/17 28.5 0.95 1.30
CBI 170413C00029000 C 04/13/17 29.0 0.65 1.05
CBI 170413C00029500 C 04/13/17 29.5 0.45 0.80
CBI 170413C00030000 C 04/13/17 30.0 0.30 0.60
CBI 170413C00030500 C 04/13/17 30.5 0.20 0.45
CBI 170413C00031000 C 04/13/17 31.0 0.10 0.30
CBI 170413C00031500 C 04/13/17 31.5 0.00 0.30
CBI 170413C00032000 C 04/13/17 32.0 0.00 0.30
CBI 170413C00032500 C 04/13/17 32.5 0.00 0.35
CBI 170413C00033000 C 04/13/17 33.0 0.00 0.25
CBI 170413C00033500 C 04/13/17 33.5 0.00 0.25
CBI 170413C00034000 C 04/13/17 34.0 0.00 0.20
CBI 170413C00034500 C 04/13/17 34.5 0.00 0.15
CBI 170413C00035000 C 04/13/17 35.0 0.00 0.10
CBI 170413C00035500 C 04/13/17 35.5 0.00 0.10
CBI 170413C00036000 C 04/13/17 36.0 0.00 0.10
CBI 170413C00036500 C 04/13/17 36.5 0.00 0.10
CBI 170413C00037000 C 04/13/17 37.0 0.00 0.10
CBI 170413C00037500 C 04/13/17 37.5 0.00 0.05
CBI 170413C00038000 C 04/13/17 38.0 0.00 0.05
CBI 170413C00038500 C 04/13/17 38.5 0.00 0.05
CBI 170413C00039000 C 04/13/17 39.0 0.00 0.05
CBI 170413C00039500 C 04/13/17 39.5 0.00 0.05
CBI 170413C00040000 C 04/13/17 40.0 0.00 0.05
CBI 170413C00040500 C 04/13/17 40.5 0.00 0.05
CBI 170413C00041000 C 04/13/17 41.0 0.00 0.05
CBI 170413C00041500 C 04/13/17 41.5 0.00 0.05
CBI 170413C00042000 C 04/13/17 42.0 0.00 0.05
CBI 170413C00042500 C 04/13/17 42.5 0.00 0.05
CBI 170413C00043000 C 04/13/17 43.0 0.00 0.05
CBI 170413C00043500 C 04/13/17 43.5 0.00 0.05
CBI 170413C00044000 C 04/13/17 44.0 0.00 0.05
CBI 170413C00045000 C 04/13/17 45.0 0.00 0.05
CBI 170413P00020000 P 04/13/17 20.0 0.00 0.05
CBI 170413P00021500 P 04/13/17 21.5 0.00 0.10
CBI 170413P00022000 P 04/13/17 22.0 0.00 0.15
CBI 170413P00023000 P 04/13/17 23.0 0.00 0.20
CBI 170413P00023500 P 04/13/17 23.5 0.00 0.25
CBI 170413P00024500 P 04/13/17 24.5 0.00 0.35
CBI 170413P00025500 P 04/13/17 25.5 0.00 0.25
CBI 170413P00026000 P 04/13/17 26.0 0.05 0.35
CBI 170413P00026500 P 04/13/17 26.5 0.00 0.40
CBI 170413P00027000 P 04/13/17 27.0 0.20 0.40
CBI 170413P00027500 P 04/13/17 27.5 0.25 0.45
CBI 170413P00028000 P 04/13/17 28.0 0.40 0.60
CBI 170413P00028500 P 04/13/17 28.5 0.55 0.80
CBI 170413P00029000 P 04/13/17 29.0 0.75 1.05
CBI 170413P00029500 P 04/13/17 29.5 1.05 1.35
CBI 170413P00030000 P 04/13/17 30.0 1.40 1.70
CBI 170413P00030500 P 04/13/17 30.5 1.45 2.10
CBI 170413P00031000 P 04/13/17 31.0 1.80 2.50
CBI 170413P00031500 P 04/13/17 31.5 2.25 2.90
CBI 170413P00032000 P 04/13/17 32.0 2.60 3.50
CBI 170413P00032500 P 04/13/17 32.5 3.20 4.00
CBI 170413P00033000 P 04/13/17 33.0 3.50 5.40
CBI 170413P00033500 P 04/13/17 33.5 4.00 6.20
CBI 170413P00034000 P 04/13/17 34.0 4.60 5.50
CBI 170413P00034500 P 04/13/17 34.5 5.00 6.70
CBI 170413P00035000 P 04/13/17 35.0 5.40 7.40
CBI 170413P00035500 P 04/13/17 35.5 5.90 7.90
CBI 170413P00036000 P 04/13/17 36.0 6.40 7.70
CBI 170413P00036500 P 04/13/17 36.5 5.60 9.50
CBI 170413P00037000 P 04/13/17 37.0 6.00 10.10
CBI 170413P00037500 P 04/13/17 37.5 6.70 10.40
CBI 170413P00038000 P 04/13/17 38.0 7.20 10.80
CBI 170413P00038500 P 04/13/17 38.5 7.60 11.40
CBI 170413P00039000 P 04/13/17 39.0 8.10 11.80
CBI 170413P00039500 P 04/13/17 39.5 8.50 12.70
CBI 170413P00040000 P 04/13/17 40.0 9.10 13.20
CBI 170413P00040500 P 04/13/17 40.5 9.30 13.70
CBI 170413P00041000 P 04/13/17 41.0 10.10 14.20
CBI 170413P00041500 P 04/13/17 41.5 10.50 14.70
CBI 170413P00042000 P 04/13/17 42.0 11.10 15.20
CBI 170413P00042500 P 04/13/17 42.5 11.50 15.70
CBI 170413P00043000 P 04/13/17 43.0 12.10 16.20
CBI 170413P00043500 P 04/13/17 43.5 12.50 16.70
CBI 170413P00044000 P 04/13/17 44.0 13.10 17.20
CBI 170413P00045000 P 04/13/17 45.0 15.30 16.50
CBI 170421C00015000 C 04/21/17 15.0 13.40 14.80
CBI 170421C00017500 C 04/21/17 17.5 10.50 13.40
CBI 170421C00020000 C 04/21/17 20.0 8.70 9.50
CBI 170421C00022500 C 04/21/17 22.5 6.00 7.20
CBI 170421C00023000 C 04/21/17 23.0 5.60 6.70
CBI 170421C00023500 C 04/21/17 23.5 5.20 6.10
CBI 170421C00024500 C 04/21/17 24.5 4.00 5.10
CBI 170421C00025000 C 04/21/17 25.0 3.80 4.50
CBI 170421C00025500 C 04/21/17 25.5 3.30 4.20
CBI 170421C00026000 C 04/21/17 26.0 2.90 3.70
CBI 170421C00026500 C 04/21/17 26.5 2.50 3.00
CBI 170421C00027000 C 04/21/17 27.0 2.10 2.70
CBI 170421C00027500 C 04/21/17 27.5 1.75 2.10
CBI 170421C00028000 C 04/21/17 28.0 1.45 1.70
CBI 170421C00028500 C 04/21/17 28.5 1.15 1.40
CBI 170421C00029000 C 04/21/17 29.0 0.90 1.15
CBI 170421C00029500 C 04/21/17 29.5 0.65 0.85
CBI 170421C00030000 C 04/21/17 30.0 0.50 0.70
CBI 170421C00030500 C 04/21/17 30.5 0.35 0.55
CBI 170421C00031000 C 04/21/17 31.0 0.30 0.40
CBI 170421C00031500 C 04/21/17 31.5 0.15 0.35
CBI 170421C00032000 C 04/21/17 32.0 0.05 0.30
CBI 170421C00032500 C 04/21/17 32.5 0.10 0.20
CBI 170421C00033000 C 04/21/17 33.0 0.05 0.15
CBI 170421C00033500 C 04/21/17 33.5 0.05 0.15
CBI 170421C00034000 C 04/21/17 34.0 0.00 0.10
CBI 170421C00034500 C 04/21/17 34.5 0.00 0.10
CBI 170421C00035000 C 04/21/17 35.0 0.00 0.05
CBI 170421C00035500 C 04/21/17 35.5 0.00 0.10
CBI 170421C00036000 C 04/21/17 36.0 0.00 0.10
CBI 170421C00036500 C 04/21/17 36.5 0.00 0.10
CBI 170421C00037000 C 04/21/17 37.0 0.00 0.10
CBI 170421C00037500 C 04/21/17 37.5 0.00 0.05
CBI 170421C00038000 C 04/21/17 38.0 0.00 0.10
CBI 170421C00038500 C 04/21/17 38.5 0.00 0.05
CBI 170421C00039000 C 04/21/17 39.0 0.00 0.05
CBI 170421C00040000 C 04/21/17 40.0 0.00 0.05
CBI 170421C00041000 C 04/21/17 41.0 0.00 0.05
CBI 170421C00042500 C 04/21/17 42.5 0.00 0.05
CBI 170421C00045000 C 04/21/17 45.0 0.00 0.05
CBI 170421C00047500 C 04/21/17 47.5 0.00 0.05
CBI 170421C00050000 C 04/21/17 50.0 0.00 0.05
CBI 170421P00015000 P 04/21/17 15.0 0.00 0.05
CBI 170421P00017500 P 04/21/17 17.5 0.00 0.05
CBI 170421P00020000 P 04/21/17 20.0 0.00 0.10
CBI 170421P00022500 P 04/21/17 22.5 0.00 0.25
CBI 170421P00023000 P 04/21/17 23.0 0.00 0.10
CBI 170421P00023500 P 04/21/17 23.5 0.00 0.15
CBI 170421P00024500 P 04/21/17 24.5 0.05 0.15
CBI 170421P00025000 P 04/21/17 25.0 0.05 0.15
CBI 170421P00025500 P 04/21/17 25.5 0.10 0.30
CBI 170421P00026000 P 04/21/17 26.0 0.15 0.35
CBI 170421P00026500 P 04/21/17 26.5 0.25 0.40
CBI 170421P00027000 P 04/21/17 27.0 0.30 0.50
CBI 170421P00027500 P 04/21/17 27.5 0.45 0.65
CBI 170421P00028000 P 04/21/17 28.0 0.60 0.80
CBI 170421P00028500 P 04/21/17 28.5 0.80 0.95
CBI 170421P00029000 P 04/21/17 29.0 1.00 1.20
CBI 170421P00029500 P 04/21/17 29.5 1.25 1.50
CBI 170421P00030000 P 04/21/17 30.0 1.55 1.80
CBI 170421P00030500 P 04/21/17 30.5 1.90 2.20
CBI 170421P00031000 P 04/21/17 31.0 2.20 2.65
CBI 170421P00031500 P 04/21/17 31.5 2.40 3.10
CBI 170421P00032000 P 04/21/17 32.0 2.75 3.50
CBI 170421P00032500 P 04/21/17 32.5 3.60 4.00
CBI 170421P00033000 P 04/21/17 33.0 3.70 4.40
CBI 170421P00033500 P 04/21/17 33.5 4.10 5.00
CBI 170421P00034000 P 04/21/17 34.0 4.50 5.50
CBI 170421P00034500 P 04/21/17 34.5 5.00 6.00
CBI 170421P00035000 P 04/21/17 35.0 5.50 6.40
CBI 170421P00035500 P 04/21/17 35.5 5.50 7.10
CBI 170421P00036000 P 04/21/17 36.0 6.40 7.90
CBI 170421P00036500 P 04/21/17 36.5 6.90 8.10
CBI 170421P00037000 P 04/21/17 37.0 7.40 8.90
CBI 170421P00037500 P 04/21/17 37.5 7.90 9.00
CBI 170421P00038000 P 04/21/17 38.0 7.20 10.80
CBI 170421P00038500 P 04/21/17 38.5 7.60 11.50
CBI 170421P00039000 P 04/21/17 39.0 8.10 12.00
CBI 170421P00040000 P 04/21/17 40.0 10.10 11.70
CBI 170421P00041000 P 04/21/17 41.0 10.10 14.00
CBI 170421P00042500 P 04/21/17 42.5 11.50 15.40
CBI 170421P00045000 P 04/21/17 45.0 15.20 16.70
CBI 170421P00047500 P 04/21/17 47.5 16.50 20.70
CBI 170421P00050000 P 04/21/17 50.0 20.20 21.70
CBI 170428C00020000 C 04/28/17 20.0 8.70 9.50
CBI 170428C00021500 C 04/28/17 21.5 5.70 9.30
CBI 170428C00022000 C 04/28/17 22.0 6.70 7.70
CBI 170428C00023000 C 04/28/17 23.0 5.40 7.10
CBI 170428C00023500 C 04/28/17 23.5 5.10 6.20
CBI 170428C00024500 C 04/28/17 24.5 3.20 5.60
CBI 170428C00025000 C 04/28/17 25.0 3.90 4.60
CBI 170428C00025500 C 04/28/17 25.5 3.50 4.10
CBI 170428C00026000 C 04/28/17 26.0 2.90 3.80
CBI 170428C00026500 C 04/28/17 26.5 2.50 3.40
CBI 170428C00027000 C 04/28/17 27.0 2.30 3.10
CBI 170428C00027500 C 04/28/17 27.5 1.95 2.70
CBI 170428C00028000 C 04/28/17 28.0 1.65 2.00
CBI 170428C00028500 C 04/28/17 28.5 1.35 1.70
CBI 170428C00029000 C 04/28/17 29.0 1.10 1.40
CBI 170428C00029500 C 04/28/17 29.5 0.90 1.25
CBI 170428C00030000 C 04/28/17 30.0 0.70 0.95
CBI 170428C00030500 C 04/28/17 30.5 0.55 0.80
CBI 170428C00031000 C 04/28/17 31.0 0.40 0.55
CBI 170428C00031500 C 04/28/17 31.5 0.30 0.55
CBI 170428C00032000 C 04/28/17 32.0 0.15 0.55
CBI 170428C00032500 C 04/28/17 32.5 0.10 0.50
CBI 170428C00033000 C 04/28/17 33.0 0.05 0.45
CBI 170428C00033500 C 04/28/17 33.5 0.00 0.35
CBI 170428C00034000 C 04/28/17 34.0 0.00 0.45
CBI 170428C00034500 C 04/28/17 34.5 0.00 0.40
CBI 170428C00035000 C 04/28/17 35.0 0.00 0.30
CBI 170428C00035500 C 04/28/17 35.5 0.00 0.30
CBI 170428C00036000 C 04/28/17 36.0 0.00 0.25
CBI 170428C00036500 C 04/28/17 36.5 0.00 0.20
CBI 170428C00037000 C 04/28/17 37.0 0.00 0.20
CBI 170428C00037500 C 04/28/17 37.5 0.00 0.15
CBI 170428C00038000 C 04/28/17 38.0 0.00 0.15
CBI 170428C00038500 C 04/28/17 38.5 0.00 0.10
CBI 170428C00039000 C 04/28/17 39.0 0.00 0.10
CBI 170428C00039500 C 04/28/17 39.5 0.00 0.10
CBI 170428C00040000 C 04/28/17 40.0 0.00 0.10
CBI 170428C00040500 C 04/28/17 40.5 0.00 0.10
CBI 170428C00041000 C 04/28/17 41.0 0.00 0.05
CBI 170428C00041500 C 04/28/17 41.5 0.00 0.05
CBI 170428C00042000 C 04/28/17 42.0 0.00 0.05
CBI 170428C00042500 C 04/28/17 42.5 0.00 0.05
CBI 170428C00043000 C 04/28/17 43.0 0.00 0.05
CBI 170428C00043500 C 04/28/17 43.5 0.00 0.05
CBI 170428C00044000 C 04/28/17 44.0 0.00 0.05
CBI 170428P00020000 P 04/28/17 20.0 0.00 0.15
CBI 170428P00021500 P 04/28/17 21.5 0.00 0.30
CBI 170428P00022000 P 04/28/17 22.0 0.00 0.30
CBI 170428P00023000 P 04/28/17 23.0 0.00 0.35
CBI 170428P00023500 P 04/28/17 23.5 0.00 0.45
CBI 170428P00024500 P 04/28/17 24.5 0.00 0.50
CBI 170428P00025000 P 04/28/17 25.0 0.00 0.45
CBI 170428P00025500 P 04/28/17 25.5 0.05 0.50
CBI 170428P00026000 P 04/28/17 26.0 0.15 0.55
CBI 170428P00026500 P 04/28/17 26.5 0.25 0.65
CBI 170428P00027000 P 04/28/17 27.0 0.40 0.70
CBI 170428P00027500 P 04/28/17 27.5 0.50 0.85
CBI 170428P00028000 P 04/28/17 28.0 0.70 1.05
CBI 170428P00028500 P 04/28/17 28.5 0.85 1.30
CBI 170428P00029000 P 04/28/17 29.0 1.10 1.45
CBI 170428P00029500 P 04/28/17 29.5 1.30 1.80
CBI 170428P00030000 P 04/28/17 30.0 1.65 2.05
CBI 170428P00030500 P 04/28/17 30.5 2.00 2.40
CBI 170428P00031000 P 04/28/17 31.0 2.20 2.85
CBI 170428P00031500 P 04/28/17 31.5 2.55 3.30
CBI 170428P00032000 P 04/28/17 32.0 2.90 3.60
CBI 170428P00032500 P 04/28/17 32.5 3.40 4.10
CBI 170428P00033000 P 04/28/17 33.0 3.80 4.50
CBI 170428P00033500 P 04/28/17 33.5 4.10 5.20
CBI 170428P00034000 P 04/28/17 34.0 3.80 5.90
CBI 170428P00034500 P 04/28/17 34.5 4.80 6.60
CBI 170428P00035000 P 04/28/17 35.0 5.40 7.20
CBI 170428P00035500 P 04/28/17 35.5 5.50 7.30
CBI 170428P00036000 P 04/28/17 36.0 6.40 7.80
CBI 170428P00036500 P 04/28/17 36.5 6.90 8.70
CBI 170428P00037000 P 04/28/17 37.0 6.50 10.10
CBI 170428P00037500 P 04/28/17 37.5 7.40 9.60
CBI 170428P00038000 P 04/28/17 38.0 7.70 10.20
CBI 170428P00038500 P 04/28/17 38.5 7.80 11.20
CBI 170428P00039000 P 04/28/17 39.0 8.70 11.20
CBI 170428P00039500 P 04/28/17 39.5 9.90 12.50
CBI 170428P00040000 P 04/28/17 40.0 9.20 12.80
CBI 170428P00040500 P 04/28/17 40.5 9.70 13.10
CBI 170428P00041000 P 04/28/17 41.0 10.20 14.00
CBI 170428P00041500 P 04/28/17 41.5 10.70 14.30
CBI 170428P00042000 P 04/28/17 42.0 11.20 15.00
CBI 170428P00042500 P 04/28/17 42.5 11.70 15.30
CBI 170428P00043000 P 04/28/17 43.0 12.20 16.10
CBI 170428P00043500 P 04/28/17 43.5 12.60 16.70
CBI 170428P00044000 P 04/28/17 44.0 14.40 15.50
CBI 170505C00020000 C 05/05/17 20.0 8.60 9.60
CBI 170505C00021500 C 05/05/17 21.5 5.50 9.50
CBI 170505C00022000 C 05/05/17 22.0 5.20 9.00
CBI 170505C00022500 C 05/05/17 22.5 4.90 8.30
CBI 170505C00023000 C 05/05/17 23.0 5.60 6.80
CBI 170505C00023500 C 05/05/17 23.5 5.00 6.30
CBI 170505C00024000 C 05/05/17 24.0 4.70 5.90
CBI 170505C00024500 C 05/05/17 24.5 4.30 5.40
CBI 170505C00025000 C 05/05/17 25.0 3.90 4.90
CBI 170505C00025500 C 05/05/17 25.5 3.50 4.30
CBI 170505C00026000 C 05/05/17 26.0 3.00 4.00
CBI 170505C00026500 C 05/05/17 26.5 1.50 4.70
CBI 170505C00027000 C 05/05/17 27.0 2.40 3.20
CBI 170505C00027500 C 05/05/17 27.5 2.10 2.80
CBI 170505C00028000 C 05/05/17 28.0 1.75 2.15
CBI 170505C00028500 C 05/05/17 28.5 1.45 1.85
CBI 170505C00029000 C 05/05/17 29.0 1.20 1.60
CBI 170505C00029500 C 05/05/17 29.5 1.00 1.35
CBI 170505C00030000 C 05/05/17 30.0 0.80 1.15
CBI 170505C00030500 C 05/05/17 30.5 0.65 0.95
CBI 170505C00031000 C 05/05/17 31.0 0.50 0.80
CBI 170505C00031500 C 05/05/17 31.5 0.40 0.70
CBI 170505C00032000 C 05/05/17 32.0 0.30 0.60
CBI 170505C00032500 C 05/05/17 32.5 0.20 0.55
CBI 170505C00033000 C 05/05/17 33.0 0.05 0.50
CBI 170505C00033500 C 05/05/17 33.5 0.00 0.50
CBI 170505C00034000 C 05/05/17 34.0 0.00 0.40
CBI 170505C00034500 C 05/05/17 34.5 0.00 0.50
CBI 170505C00035000 C 05/05/17 35.0 0.00 0.40
CBI 170505C00035500 C 05/05/17 35.5 0.00 0.25
CBI 170505C00036000 C 05/05/17 36.0 0.00 0.20
CBI 170505C00036500 C 05/05/17 36.5 0.00 0.30
CBI 170505C00037000 C 05/05/17 37.0 0.00 0.15
CBI 170505C00037500 C 05/05/17 37.5 0.00 0.25
CBI 170505C00038000 C 05/05/17 38.0 0.00 0.20
CBI 170505C00038500 C 05/05/17 38.5 0.00 0.20
CBI 170505C00039000 C 05/05/17 39.0 0.00 0.15
CBI 170505C00039500 C 05/05/17 39.5 0.00 0.15
CBI 170505C00040000 C 05/05/17 40.0 0.00 0.10
CBI 170505P00020000 P 05/05/17 20.0 0.00 0.25
CBI 170505P00021500 P 05/05/17 21.5 0.00 0.30
CBI 170505P00022000 P 05/05/17 22.0 0.00 0.40
CBI 170505P00022500 P 05/05/17 22.5 0.00 0.30
CBI 170505P00023000 P 05/05/17 23.0 0.00 0.45
CBI 170505P00023500 P 05/05/17 23.5 0.00 0.50
CBI 170505P00024000 P 05/05/17 24.0 0.00 0.40
CBI 170505P00024500 P 05/05/17 24.5 0.00 0.45
CBI 170505P00025000 P 05/05/17 25.0 0.05 0.45
CBI 170505P00025500 P 05/05/17 25.5 0.20 0.60
CBI 170505P00026000 P 05/05/17 26.0 0.30 0.70
CBI 170505P00026500 P 05/05/17 26.5 0.40 0.70
CBI 170505P00027000 P 05/05/17 27.0 0.50 0.80
CBI 170505P00027500 P 05/05/17 27.5 0.65 1.00
CBI 170505P00028000 P 05/05/17 28.0 0.80 1.20
CBI 170505P00028500 P 05/05/17 28.5 1.00 1.40
CBI 170505P00029000 P 05/05/17 29.0 1.25 1.65
CBI 170505P00029500 P 05/05/17 29.5 1.50 1.90
CBI 170505P00030000 P 05/05/17 30.0 1.85 2.20
CBI 170505P00030500 P 05/05/17 30.5 2.15 2.60
CBI 170505P00031000 P 05/05/17 31.0 2.50 3.10
CBI 170505P00031500 P 05/05/17 31.5 2.65 3.30
CBI 170505P00032000 P 05/05/17 32.0 2.95 3.80
CBI 170505P00032500 P 05/05/17 32.5 3.20 4.30
CBI 170505P00033000 P 05/05/17 33.0 3.70 4.80
CBI 170505P00033500 P 05/05/17 33.5 4.20 5.40
CBI 170505P00034000 P 05/05/17 34.0 4.60 5.80
CBI 170505P00034500 P 05/05/17 34.5 5.10 6.20
CBI 170505P00035000 P 05/05/17 35.0 5.30 7.50
CBI 170505P00035500 P 05/05/17 35.5 5.90 8.70
CBI 170505P00036000 P 05/05/17 36.0 6.10 8.90
CBI 170505P00036500 P 05/05/17 36.5 5.60 9.50
CBI 170505P00037000 P 05/05/17 37.0 6.20 9.90
CBI 170505P00037500 P 05/05/17 37.5 6.80 10.40
CBI 170505P00038000 P 05/05/17 38.0 7.10 10.80
CBI 170505P00038500 P 05/05/17 38.5 7.80 11.30
CBI 170505P00039000 P 05/05/17 39.0 8.20 11.70
CBI 170505P00039500 P 05/05/17 39.5 8.70 12.20
CBI 170505P00040000 P 05/05/17 40.0 10.20 11.90
CBI 170519C00015000 C 05/19/17 15.0 13.70 14.60
CBI 170519C00017500 C 05/19/17 17.5 10.90 12.40
CBI 170519C00020000 C 05/19/17 20.0 8.70 9.70
CBI 170519C00022500 C 05/19/17 22.5 6.30 7.40
CBI 170519C00025000 C 05/19/17 25.0 4.10 4.90
CBI 170519C00027500 C 05/19/17 27.5 2.30 2.55
CBI 170519C00030000 C 05/19/17 30.0 1.05 1.25
CBI 170519C00032500 C 05/19/17 32.5 0.35 0.50
CBI 170519C00035000 C 05/19/17 35.0 0.10 0.20
CBI 170519C00037500 C 05/19/17 37.5 0.00 0.10
CBI 170519C00040000 C 05/19/17 40.0 0.00 0.05
CBI 170519C00042500 C 05/19/17 42.5 0.00 0.05
CBI 170519C00045000 C 05/19/17 45.0 0.00 0.05
CBI 170519P00015000 P 05/19/17 15.0 0.00 0.05
CBI 170519P00017500 P 05/19/17 17.5 0.00 0.10
CBI 170519P00020000 P 05/19/17 20.0 0.00 0.10
CBI 170519P00022500 P 05/19/17 22.5 0.05 0.15
CBI 170519P00025000 P 05/19/17 25.0 0.30 0.45
CBI 170519P00027500 P 05/19/17 27.5 0.90 1.05
CBI 170519P00030000 P 05/19/17 30.0 2.05 2.30
CBI 170519P00032500 P 05/19/17 32.5 3.70 4.40
CBI 170519P00035000 P 05/19/17 35.0 5.60 6.60
CBI 170519P00037500 P 05/19/17 37.5 8.00 8.90
CBI 170519P00040000 P 05/19/17 40.0 10.10 11.60
CBI 170519P00042500 P 05/19/17 42.5 12.80 14.00
CBI 170519P00045000 P 05/19/17 45.0 15.60 16.30
CBI 170721C00017500 C 07/21/17 17.5 11.20 12.10
CBI 170721C00020000 C 07/21/17 20.0 8.90 9.70
CBI 170721C00022500 C 07/21/17 22.5 6.40 7.40
CBI 170721C00025000 C 07/21/17 25.0 4.60 5.20
CBI 170721C00027500 C 07/21/17 27.5 3.00 3.40
CBI 170721C00030000 C 07/21/17 30.0 1.85 2.10
CBI 170721C00032500 C 07/21/17 32.5 1.00 1.20
CBI 170721C00035000 C 07/21/17 35.0 0.55 0.65
CBI 170721C00037500 C 07/21/17 37.5 0.30 0.35
CBI 170721C00040000 C 07/21/17 40.0 0.15 0.25
CBI 170721C00042500 C 07/21/17 42.5 0.05 0.15
CBI 170721C00045000 C 07/21/17 45.0 0.00 0.15
CBI 170721C00047500 C 07/21/17 47.5 0.00 0.15
CBI 170721C00050000 C 07/21/17 50.0 0.00 0.05
CBI 170721P00017500 P 07/21/17 17.5 0.00 0.15
CBI 170721P00020000 P 07/21/17 20.0 0.10 0.25
CBI 170721P00022500 P 07/21/17 22.5 0.35 0.50
CBI 170721P00025000 P 07/21/17 25.0 0.80 0.95
CBI 170721P00027500 P 07/21/17 27.5 1.55 1.85
CBI 170721P00030000 P 07/21/17 30.0 2.90 3.10
CBI 170721P00032500 P 07/21/17 32.5 4.60 4.80
CBI 170721P00035000 P 07/21/17 35.0 6.50 6.80
CBI 170721P00037500 P 07/21/17 37.5 8.40 9.10
CBI 170721P00040000 P 07/21/17 40.0 10.60 11.50
CBI 170721P00042500 P 07/21/17 42.5 13.10 13.90
CBI 170721P00045000 P 07/21/17 45.0 15.50 16.40
CBI 170721P00047500 P 07/21/17 47.5 17.60 19.20
CBI 170721P00050000 P 07/21/17 50.0 20.60 21.50
CBI 171020C00017500 C 10/20/17 17.5 11.50 12.30
CBI 171020C00020000 C 10/20/17 20.0 9.20 10.30
CBI 171020C00022500 C 10/20/17 22.5 7.10 8.30
CBI 171020C00025000 C 10/20/17 25.0 5.40 5.90
CBI 171020C00027500 C 10/20/17 27.5 3.90 4.30
CBI 171020C00030000 C 10/20/17 30.0 2.60 3.00
CBI 171020C00032500 C 10/20/17 32.5 1.75 2.05
CBI 171020C00035000 C 10/20/17 35.0 1.10 1.25
CBI 171020C00037500 C 10/20/17 37.5 0.65 0.90
CBI 171020C00040000 C 10/20/17 40.0 0.40 0.60
CBI 171020C00042500 C 10/20/17 42.5 0.20 0.40
CBI 171020C00045000 C 10/20/17 45.0 0.10 0.35
CBI 171020C00047500 C 10/20/17 47.5 0.05 0.25
CBI 171020C00050000 C 10/20/17 50.0 0.00 0.20
CBI 171020P00017500 P 10/20/17 17.5 0.20 0.30
CBI 171020P00020000 P 10/20/17 20.0 0.40 0.60
CBI 171020P00022500 P 10/20/17 22.5 0.85 1.05
CBI 171020P00025000 P 10/20/17 25.0 1.35 1.70
CBI 171020P00027500 P 10/20/17 27.5 2.25 2.70
CBI 171020P00030000 P 10/20/17 30.0 3.50 4.00
CBI 171020P00032500 P 10/20/17 32.5 4.90 5.50
CBI 171020P00035000 P 10/20/17 35.0 6.70 7.40
CBI 171020P00037500 P 10/20/17 37.5 8.70 9.60
CBI 171020P00040000 P 10/20/17 40.0 11.00 11.70
CBI 171020P00042500 P 10/20/17 42.5 13.30 14.30
CBI 171020P00045000 P 10/20/17 45.0 15.60 17.20
CBI 171020P00047500 P 10/20/17 47.5 17.60 19.20
CBI 171020P00050000 P 10/20/17 50.0 20.50 21.40
CBI 180119C00015000 C 01/19/18 15.0 13.90 14.80
CBI 180119C00017500 C 01/19/18 17.5 11.60 12.80
CBI 180119C00020000 C 01/19/18 20.0 9.60 10.40
CBI 180119C00022500 C 01/19/18 22.5 7.70 8.40
CBI 180119C00025000 C 01/19/18 25.0 6.10 6.60
CBI 180119C00027500 C 01/19/18 27.5 4.50 5.20
CBI 180119C00030000 C 01/19/18 30.0 3.20 3.90
CBI 180119C00032500 C 01/19/18 32.5 2.30 2.85
CBI 180119C00035000 C 01/19/18 35.0 1.60 2.00
CBI 180119C00037500 C 01/19/18 37.5 1.15 1.55
CBI 180119C00040000 C 01/19/18 40.0 0.75 1.05
CBI 180119C00042500 C 01/19/18 42.5 0.50 0.75
CBI 180119C00045000 C 01/19/18 45.0 0.35 0.55
CBI 180119C00047500 C 01/19/18 47.5 0.20 0.40
CBI 180119C00050000 C 01/19/18 50.0 0.10 0.35
CBI 180119C00052500 C 01/19/18 52.5 0.05 0.30
CBI 180119C00055000 C 01/19/18 55.0 0.00 0.20
CBI 180119C00060000 C 01/19/18 60.0 0.00 0.20
CBI 180119C00065000 C 01/19/18 65.0 0.00 0.15
CBI 180119P00015000 P 01/19/18 15.0 0.15 0.35
CBI 180119P00017500 P 01/19/18 17.5 0.35 0.55
CBI 180119P00020000 P 01/19/18 20.0 0.70 1.00
CBI 180119P00022500 P 01/19/18 22.5 1.25 1.50
CBI 180119P00025000 P 01/19/18 25.0 1.85 2.35
CBI 180119P00027500 P 01/19/18 27.5 2.80 3.30
CBI 180119P00030000 P 01/19/18 30.0 4.00 4.60
CBI 180119P00032500 P 01/19/18 32.5 5.60 6.10
CBI 180119P00035000 P 01/19/18 35.0 7.20 7.90
CBI 180119P00037500 P 01/19/18 37.5 9.30 10.00
CBI 180119P00040000 P 01/19/18 40.0 11.30 11.90
CBI 180119P00042500 P 01/19/18 42.5 13.40 14.30
CBI 180119P00045000 P 01/19/18 45.0 15.80 16.60
CBI 180119P00047500 P 01/19/18 47.5 18.20 19.00
CBI 180119P00050000 P 01/19/18 50.0 20.50 21.50
CBI 180119P00052500 P 01/19/18 52.5 22.90 24.00
CBI 180119P00055000 P 01/19/18 55.0 25.40 26.50
CBI 180119P00060000 P 01/19/18 60.0 28.90 32.90
CBI 180119P00065000 P 01/19/18 65.0 35.50 36.40
CBI 190118C00015000 C 01/18/19 15.0 14.70 15.70
CBI 190118C00017500 C 01/18/19 17.5 12.50 13.70
CBI 190118C00020000 C 01/18/19 20.0 10.90 12.00
CBI 190118C00022500 C 01/18/19 22.5 9.20 10.30
CBI 190118C00025000 C 01/18/19 25.0 7.70 8.80
CBI 190118C00027500 C 01/18/19 27.5 6.50 7.50
CBI 190118C00030000 C 01/18/19 30.0 5.30 6.00
CBI 190118C00032500 C 01/18/19 32.5 4.40 5.20
CBI 190118C00035000 C 01/18/19 35.0 3.60 4.30
CBI 190118C00037500 C 01/18/19 37.5 3.00 3.70
CBI 190118C00040000 C 01/18/19 40.0 2.30 3.10
CBI 190118C00042500 C 01/18/19 42.5 1.85 2.45
CBI 190118C00045000 C 01/18/19 45.0 1.50 2.00
CBI 190118P00015000 P 01/18/19 15.0 0.65 1.10
CBI 190118P00017500 P 01/18/19 17.5 1.15 1.50
CBI 190118P00020000 P 01/18/19 20.0 1.75 2.15
CBI 190118P00022500 P 01/18/19 22.5 2.75 2.95
CBI 190118P00025000 P 01/18/19 25.0 3.50 3.90
CBI 190118P00027500 P 01/18/19 27.5 4.60 5.10
CBI 190118P00030000 P 01/18/19 30.0 5.80 6.40
CBI 190118P00032500 P 01/18/19 32.5 7.30 7.90
CBI 190118P00035000 P 01/18/19 35.0 8.90 9.60
CBI 190118P00037500 P 01/18/19 37.5 10.60 11.50
CBI 190118P00040000 P 01/18/19 40.0 12.50 13.30
CBI 190118P00042500 P 01/18/19 42.5 14.30 15.40
CBI 190118P00045000 P 01/18/19 45.0 16.40 17.40

OPRA data is delayed 15 minutes.