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 (2017-09-22)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBI 171027C00002500 C 10/27/17 2.5 13.20 14.00
CBI 171027C00005000 C 10/27/17 5.0 10.90 11.10
CBI 171027C00008000 C 10/27/17 8.0 7.90 8.10
CBI 171027C00008500 C 10/27/17 8.5 7.40 7.60
CBI 171027C00009000 C 10/27/17 9.0 6.90 7.10
CBI 171027C00009500 C 10/27/17 9.5 6.40 6.60
CBI 171027C00010000 C 10/27/17 10.0 5.90 6.10
CBI 171027C00010500 C 10/27/17 10.5 5.40 5.60
CBI 171027C00011000 C 10/27/17 11.0 4.90 5.10
CBI 171027C00011500 C 10/27/17 11.5 4.40 4.60
CBI 171027C00012000 C 10/27/17 12.0 3.90 4.10
CBI 171027C00012500 C 10/27/17 12.5 3.40 3.60
CBI 171027C00013000 C 10/27/17 13.0 2.90 3.10
CBI 171027C00013500 C 10/27/17 13.5 2.45 2.65
CBI 171027C00014000 C 10/27/17 14.0 2.00 2.15
CBI 171027C00014500 C 10/27/17 14.5 1.55 1.70
CBI 171027C00015000 C 10/27/17 15.0 1.15 1.30
CBI 171027C00015500 C 10/27/17 15.5 0.80 0.95
CBI 171027C00016000 C 10/27/17 16.0 0.55 0.65
CBI 171027C00016500 C 10/27/17 16.5 0.35 0.45
CBI 171027C00017000 C 10/27/17 17.0 0.20 0.30
CBI 171027C00017500 C 10/27/17 17.5 0.10 0.20
CBI 171027C00018000 C 10/27/17 18.0 0.05 0.15
CBI 171027C00019000 C 10/27/17 19.0 0.00 0.15
CBI 171027C00019500 C 10/27/17 19.5 0.00 0.20
CBI 171027C00020000 C 10/27/17 20.0 0.00 0.15
CBI 171027C00021000 C 10/27/17 21.0 0.00 0.15
CBI 171027C00022000 C 10/27/17 22.0 0.00 0.10
CBI 171027C00025000 C 10/27/17 25.0 0.00 0.05
CBI 171027C00030000 C 10/27/17 30.0 0.00 0.05
CBI 171027P00002500 P 10/27/17 2.5 0.00 0.05
CBI 171027P00005000 P 10/27/17 5.0 0.00 0.05
CBI 171027P00008000 P 10/27/17 8.0 0.00 0.05
CBI 171027P00008500 P 10/27/17 8.5 0.00 0.05
CBI 171027P00009000 P 10/27/17 9.0 0.00 0.05
CBI 171027P00009500 P 10/27/17 9.5 0.00 0.05
CBI 171027P00010000 P 10/27/17 10.0 0.00 0.10
CBI 171027P00010500 P 10/27/17 10.5 0.00 0.15
CBI 171027P00011000 P 10/27/17 11.0 0.00 0.15
CBI 171027P00011500 P 10/27/17 11.5 0.00 0.15
CBI 171027P00012000 P 10/27/17 12.0 0.00 0.05
CBI 171027P00012500 P 10/27/17 12.5 0.00 0.20
CBI 171027P00013000 P 10/27/17 13.0 0.00 0.20
CBI 171027P00013500 P 10/27/17 13.5 0.00 0.10
CBI 171027P00014000 P 10/27/17 14.0 0.10 0.15
CBI 171027P00014500 P 10/27/17 14.5 0.10 0.20
CBI 171027P00015000 P 10/27/17 15.0 0.25 0.35
CBI 171027P00015500 P 10/27/17 15.5 0.35 0.50
CBI 171027P00016000 P 10/27/17 16.0 0.60 0.70
CBI 171027P00016500 P 10/27/17 16.5 0.85 1.00
CBI 171027P00017000 P 10/27/17 17.0 1.20 1.35
CBI 171027P00017500 P 10/27/17 17.5 1.60 1.75
CBI 171027P00018000 P 10/27/17 18.0 2.05 2.20
CBI 171027P00019000 P 10/27/17 19.0 3.00 3.20
CBI 171027P00019500 P 10/27/17 19.5 3.40 3.70
CBI 171027P00020000 P 10/27/17 20.0 3.90 4.20
CBI 171027P00021000 P 10/27/17 21.0 4.90 5.20
CBI 171027P00022000 P 10/27/17 22.0 5.90 6.20
CBI 171027P00025000 P 10/27/17 25.0 8.90 9.20
CBI 171027P00030000 P 10/27/17 30.0 13.90 14.20
CBI 171103C00002500 C 11/03/17 2.5 13.40 13.60
CBI 171103C00005000 C 11/03/17 5.0 10.90 11.10
CBI 171103C00007500 C 11/03/17 7.5 8.40 8.60
CBI 171103C00008000 C 11/03/17 8.0 7.90 8.10
CBI 171103C00010000 C 11/03/17 10.0 5.90 6.10
CBI 171103C00011000 C 11/03/17 11.0 4.90 5.10
CBI 171103C00011500 C 11/03/17 11.5 4.40 4.70
CBI 171103C00012000 C 11/03/17 12.0 4.00 4.20
CBI 171103C00012500 C 11/03/17 12.5 3.50 3.70
CBI 171103C00013000 C 11/03/17 13.0 3.10 3.30
CBI 171103C00013500 C 11/03/17 13.5 2.70 2.85
CBI 171103C00014000 C 11/03/17 14.0 2.30 2.50
CBI 171103C00014500 C 11/03/17 14.5 1.95 2.05
CBI 171103C00015000 C 11/03/17 15.0 1.60 1.75
CBI 171103C00015500 C 11/03/17 15.5 1.30 1.45
CBI 171103C00016000 C 11/03/17 16.0 1.00 1.10
CBI 171103C00016500 C 11/03/17 16.5 0.80 0.95
CBI 171103C00017000 C 11/03/17 17.0 0.65 0.75
CBI 171103C00017500 C 11/03/17 17.5 0.45 0.55
CBI 171103C00018000 C 11/03/17 18.0 0.40 0.45
CBI 171103C00018500 C 11/03/17 18.5 0.30 0.40
CBI 171103C00019000 C 11/03/17 19.0 0.20 0.30
CBI 171103C00019500 C 11/03/17 19.5 0.15 0.25
CBI 171103C00020000 C 11/03/17 20.0 0.10 0.20
CBI 171103C00020500 C 11/03/17 20.5 0.10 0.20
CBI 171103C00021000 C 11/03/17 21.0 0.05 0.15
CBI 171103C00022000 C 11/03/17 22.0 0.00 0.15
CBI 171103C00025000 C 11/03/17 25.0 0.00 0.15
CBI 171103C00030000 C 11/03/17 30.0 0.00 0.10
CBI 171103P00002500 P 11/03/17 2.5 0.00 0.05
CBI 171103P00005000 P 11/03/17 5.0 0.00 0.05
CBI 171103P00007500 P 11/03/17 7.5 0.00 0.10
CBI 171103P00008000 P 11/03/17 8.0 0.00 0.15
CBI 171103P00010000 P 11/03/17 10.0 0.00 0.15
CBI 171103P00011000 P 11/03/17 11.0 0.00 0.20
CBI 171103P00011500 P 11/03/17 11.5 0.05 0.15
CBI 171103P00012000 P 11/03/17 12.0 0.10 0.20
CBI 171103P00012500 P 11/03/17 12.5 0.15 0.25
CBI 171103P00013000 P 11/03/17 13.0 0.20 0.30
CBI 171103P00013500 P 11/03/17 13.5 0.30 0.40
CBI 171103P00014000 P 11/03/17 14.0 0.40 0.50
CBI 171103P00014500 P 11/03/17 14.5 0.50 0.60
CBI 171103P00015000 P 11/03/17 15.0 0.65 0.75
CBI 171103P00015500 P 11/03/17 15.5 0.85 1.00
CBI 171103P00016000 P 11/03/17 16.0 1.05 1.25
CBI 171103P00016500 P 11/03/17 16.5 1.35 1.50
CBI 171103P00017000 P 11/03/17 17.0 1.70 1.85
CBI 171103P00017500 P 11/03/17 17.5 2.05 2.20
CBI 171103P00018000 P 11/03/17 18.0 2.40 2.55
CBI 171103P00018500 P 11/03/17 18.5 2.75 3.00
CBI 171103P00019000 P 11/03/17 19.0 3.20 3.40
CBI 171103P00019500 P 11/03/17 19.5 3.70 3.90
CBI 171103P00020000 P 11/03/17 20.0 4.00 4.30
CBI 171103P00020500 P 11/03/17 20.5 4.60 4.80
CBI 171103P00021000 P 11/03/17 21.0 5.00 5.30
CBI 171103P00022000 P 11/03/17 22.0 6.00 6.20
CBI 171103P00025000 P 11/03/17 25.0 9.00 9.20
CBI 171103P00030000 P 11/03/17 30.0 13.90 14.20
CBI 171110C00002500 C 11/10/17 2.5 13.40 13.60
CBI 171110C00005000 C 11/10/17 5.0 10.90 11.10
CBI 171110C00007500 C 11/10/17 7.5 8.40 8.60
CBI 171110C00008000 C 11/10/17 8.0 7.90 8.10
CBI 171110C00010000 C 11/10/17 10.0 5.90 6.10
CBI 171110C00011000 C 11/10/17 11.0 5.00 5.20
CBI 171110C00012000 C 11/10/17 12.0 4.00 4.30
CBI 171110C00012500 C 11/10/17 12.5 3.60 3.80
CBI 171110C00013000 C 11/10/17 13.0 3.10 3.40
CBI 171110C00013500 C 11/10/17 13.5 2.80 3.00
CBI 171110C00014000 C 11/10/17 14.0 2.45 2.60
CBI 171110C00014500 C 11/10/17 14.5 2.05 2.25
CBI 171110C00015000 C 11/10/17 15.0 1.75 1.90
CBI 171110C00015500 C 11/10/17 15.5 1.45 1.60
CBI 171110C00016000 C 11/10/17 16.0 1.20 1.35
CBI 171110C00016500 C 11/10/17 16.5 1.00 1.15
CBI 171110C00017000 C 11/10/17 17.0 0.80 0.95
CBI 171110C00017500 C 11/10/17 17.5 0.65 0.75
CBI 171110C00018000 C 11/10/17 18.0 0.50 0.65
CBI 171110C00018500 C 11/10/17 18.5 0.40 0.50
CBI 171110C00019000 C 11/10/17 19.0 0.30 0.45
CBI 171110C00019500 C 11/10/17 19.5 0.25 0.35
CBI 171110C00020000 C 11/10/17 20.0 0.20 0.30
CBI 171110C00020500 C 11/10/17 20.5 0.15 0.25
CBI 171110C00021000 C 11/10/17 21.0 0.10 0.20
CBI 171110C00021500 C 11/10/17 21.5 0.05 0.20
CBI 171110C00022000 C 11/10/17 22.0 0.05 0.15
CBI 171110C00025000 C 11/10/17 25.0 0.00 0.15
CBI 171110C00030000 C 11/10/17 30.0 0.00 0.15
CBI 171110P00002500 P 11/10/17 2.5 0.00 0.05
CBI 171110P00005000 P 11/10/17 5.0 0.00 0.05
CBI 171110P00007500 P 11/10/17 7.5 0.00 0.15
CBI 171110P00008000 P 11/10/17 8.0 0.00 0.15
CBI 171110P00010000 P 11/10/17 10.0 0.00 0.20
CBI 171110P00011000 P 11/10/17 11.0 0.05 0.20
CBI 171110P00012000 P 11/10/17 12.0 0.15 0.25
CBI 171110P00012500 P 11/10/17 12.5 0.20 0.30
CBI 171110P00013000 P 11/10/17 13.0 0.30 0.40
CBI 171110P00013500 P 11/10/17 13.5 0.40 0.50
CBI 171110P00014000 P 11/10/17 14.0 0.50 0.65
CBI 171110P00014500 P 11/10/17 14.5 0.65 0.80
CBI 171110P00015000 P 11/10/17 15.0 0.85 1.00
CBI 171110P00015500 P 11/10/17 15.5 1.05 1.20
CBI 171110P00016000 P 11/10/17 16.0 1.30 1.45
CBI 171110P00016500 P 11/10/17 16.5 1.60 1.70
CBI 171110P00017000 P 11/10/17 17.0 1.90 2.00
CBI 171110P00017500 P 11/10/17 17.5 2.20 2.35
CBI 171110P00018000 P 11/10/17 18.0 2.60 2.75
CBI 171110P00018500 P 11/10/17 18.5 2.90 3.20
CBI 171110P00019000 P 11/10/17 19.0 3.30 3.60
CBI 171110P00019500 P 11/10/17 19.5 3.80 4.00
CBI 171110P00020000 P 11/10/17 20.0 4.20 4.40
CBI 171110P00020500 P 11/10/17 20.5 4.70 4.90
CBI 171110P00021000 P 11/10/17 21.0 5.10 5.40
CBI 171110P00021500 P 11/10/17 21.5 5.60 5.80
CBI 171110P00022000 P 11/10/17 22.0 6.10 6.30
CBI 171110P00025000 P 11/10/17 25.0 9.00 9.20
CBI 171110P00030000 P 11/10/17 30.0 14.00 14.20
CBI 171117C00002500 C 11/17/17 2.5 13.40 13.60
CBI 171117C00005000 C 11/17/17 5.0 10.90 11.10
CBI 171117C00007500 C 11/17/17 7.5 8.40 8.60
CBI 171117C00010000 C 11/17/17 10.0 5.90 6.20
CBI 171117C00012500 C 11/17/17 12.5 3.70 3.90
CBI 171117C00015000 C 11/17/17 15.0 1.85 2.00
CBI 171117C00017500 C 11/17/17 17.5 0.75 0.85
CBI 171117C00020000 C 11/17/17 20.0 0.25 0.35
CBI 171117C00022500 C 11/17/17 22.5 0.10 0.20
CBI 171117C00025000 C 11/17/17 25.0 0.00 0.15
CBI 171117C00027500 C 11/17/17 27.5 0.00 0.15
CBI 171117C00030000 C 11/17/17 30.0 0.00 0.15
CBI 171117P00002500 P 11/17/17 2.5 0.00 0.05
CBI 171117P00005000 P 11/17/17 5.0 0.00 0.10
CBI 171117P00007500 P 11/17/17 7.5 0.00 0.15
CBI 171117P00010000 P 11/17/17 10.0 0.05 0.10
CBI 171117P00012500 P 11/17/17 12.5 0.30 0.40
CBI 171117P00015000 P 11/17/17 15.0 0.95 1.10
CBI 171117P00017500 P 11/17/17 17.5 2.30 2.45
CBI 171117P00020000 P 11/17/17 20.0 4.30 4.50
CBI 171117P00022500 P 11/17/17 22.5 6.60 6.80
CBI 171117P00025000 P 11/17/17 25.0 9.00 9.30
CBI 171117P00027500 P 11/17/17 27.5 11.50 11.70
CBI 171117P00030000 P 11/17/17 30.0 14.00 14.20
CBI 171124C00002500 C 11/24/17 2.5 13.40 13.60
CBI 171124C00005000 C 11/24/17 5.0 10.90 11.10
CBI 171124C00007500 C 11/24/17 7.5 8.40 8.60
CBI 171124C00008000 C 11/24/17 8.0 7.90 8.10
CBI 171124C00010000 C 11/24/17 10.0 5.90 6.10
CBI 171124C00011500 C 11/24/17 11.5 4.50 4.80
CBI 171124C00012000 C 11/24/17 12.0 4.10 4.30
CBI 171124C00012500 C 11/24/17 12.5 3.70 3.90
CBI 171124C00013000 C 11/24/17 13.0 3.30 3.50
CBI 171124C00013500 C 11/24/17 13.5 2.95 3.10
CBI 171124C00014000 C 11/24/17 14.0 2.60 2.75
CBI 171124C00014500 C 11/24/17 14.5 2.25 2.40
CBI 171124C00015000 C 11/24/17 15.0 1.95 2.10
CBI 171124C00015500 C 11/24/17 15.5 1.65 1.80
CBI 171124C00016000 C 11/24/17 16.0 1.40 1.50
CBI 171124C00016500 C 11/24/17 16.5 1.15 1.30
CBI 171124C00017000 C 11/24/17 17.0 0.95 1.10
CBI 171124C00017500 C 11/24/17 17.5 0.80 0.95
CBI 171124C00018000 C 11/24/17 18.0 0.65 0.80
CBI 171124C00018500 C 11/24/17 18.5 0.55 0.65
CBI 171124C00019000 C 11/24/17 19.0 0.45 0.55
CBI 171124C00019500 C 11/24/17 19.5 0.35 0.45
CBI 171124C00020000 C 11/24/17 20.0 0.30 0.40
CBI 171124C00020500 C 11/24/17 20.5 0.20 0.35
CBI 171124C00021000 C 11/24/17 21.0 0.20 0.30
CBI 171124C00021500 C 11/24/17 21.5 0.15 0.25
CBI 171124C00022500 C 11/24/17 22.5 0.10 0.20
CBI 171124C00025000 C 11/24/17 25.0 0.00 0.20
CBI 171124C00030000 C 11/24/17 30.0 0.00 0.15
CBI 171124P00002500 P 11/24/17 2.5 0.00 0.05
CBI 171124P00005000 P 11/24/17 5.0 0.00 0.10
CBI 171124P00007500 P 11/24/17 7.5 0.00 0.15
CBI 171124P00008000 P 11/24/17 8.0 0.00 0.20
CBI 171124P00010000 P 11/24/17 10.0 0.05 0.20
CBI 171124P00011500 P 11/24/17 11.5 0.20 0.30
CBI 171124P00012000 P 11/24/17 12.0 0.25 0.40
CBI 171124P00012500 P 11/24/17 12.5 0.35 0.45
CBI 171124P00013000 P 11/24/17 13.0 0.45 0.55
CBI 171124P00013500 P 11/24/17 13.5 0.55 0.70
CBI 171124P00014000 P 11/24/17 14.0 0.70 0.80
CBI 171124P00014500 P 11/24/17 14.5 0.85 1.00
CBI 171124P00015000 P 11/24/17 15.0 1.05 1.20
CBI 171124P00015500 P 11/24/17 15.5 1.25 1.40
CBI 171124P00016000 P 11/24/17 16.0 1.50 1.65
CBI 171124P00016500 P 11/24/17 16.5 1.80 1.90
CBI 171124P00017000 P 11/24/17 17.0 2.10 2.20
CBI 171124P00017500 P 11/24/17 17.5 2.40 2.55
CBI 171124P00018000 P 11/24/17 18.0 2.75 2.90
CBI 171124P00018500 P 11/24/17 18.5 3.10 3.30
CBI 171124P00019000 P 11/24/17 19.0 3.50 3.70
CBI 171124P00019500 P 11/24/17 19.5 3.90 4.10
CBI 171124P00020000 P 11/24/17 20.0 4.30 4.60
CBI 171124P00020500 P 11/24/17 20.5 4.80 5.00
CBI 171124P00021000 P 11/24/17 21.0 5.20 5.50
CBI 171124P00021500 P 11/24/17 21.5 5.70 5.90
CBI 171124P00022500 P 11/24/17 22.5 6.60 6.90
CBI 171124P00025000 P 11/24/17 25.0 9.10 9.30
CBI 171124P00030000 P 11/24/17 30.0 14.00 14.30
CBI 171201C00011000 C 12/01/17 11.0 5.00 5.20
CBI 171201C00011500 C 12/01/17 11.5 4.60 4.80
CBI 171201C00012000 C 12/01/17 12.0 4.10 4.40
CBI 171201C00012500 C 12/01/17 12.5 3.70 4.00
CBI 171201C00013000 C 12/01/17 13.0 3.40 3.60
CBI 171201C00013500 C 12/01/17 13.5 2.90 3.20
CBI 171201C00014000 C 12/01/17 14.0 2.65 2.80
CBI 171201C00014500 C 12/01/17 14.5 2.30 2.50
CBI 171201C00015000 C 12/01/17 15.0 2.00 2.20
CBI 171201C00015500 C 12/01/17 15.5 1.75 1.90
CBI 171201C00016000 C 12/01/17 16.0 1.50 1.60
CBI 171201C00016500 C 12/01/17 16.5 1.25 1.40
CBI 171201C00017000 C 12/01/17 17.0 1.05 1.20
CBI 171201C00017500 C 12/01/17 17.5 0.90 1.00
CBI 171201C00018000 C 12/01/17 18.0 0.75 0.85
CBI 171201C00018500 C 12/01/17 18.5 0.60 0.75
CBI 171201C00019000 C 12/01/17 19.0 0.50 0.65
CBI 171201C00019500 C 12/01/17 19.5 0.40 0.55
CBI 171201C00020000 C 12/01/17 20.0 0.35 0.45
CBI 171201C00020500 C 12/01/17 20.5 0.30 0.40
CBI 171201C00021000 C 12/01/17 21.0 0.25 0.35
CBI 171201P00011000 P 12/01/17 11.0 0.20 0.30
CBI 171201P00011500 P 12/01/17 11.5 0.25 0.35
CBI 171201P00012000 P 12/01/17 12.0 0.30 0.45
CBI 171201P00012500 P 12/01/17 12.5 0.40 0.55
CBI 171201P00013000 P 12/01/17 13.0 0.55 0.65
CBI 171201P00013500 P 12/01/17 13.5 0.65 0.75
CBI 171201P00014000 P 12/01/17 14.0 0.80 0.90
CBI 171201P00014500 P 12/01/17 14.5 1.00 1.10
CBI 171201P00015000 P 12/01/17 15.0 1.15 1.30
CBI 171201P00015500 P 12/01/17 15.5 1.40 1.50
CBI 171201P00016000 P 12/01/17 16.0 1.65 1.75
CBI 171201P00016500 P 12/01/17 16.5 1.90 2.05
CBI 171201P00017000 P 12/01/17 17.0 2.20 2.35
CBI 171201P00017500 P 12/01/17 17.5 2.50 2.65
CBI 171201P00018000 P 12/01/17 18.0 2.85 3.00
CBI 171201P00018500 P 12/01/17 18.5 3.20 3.40
CBI 171201P00019000 P 12/01/17 19.0 3.60 3.80
CBI 171201P00019500 P 12/01/17 19.5 3.90 4.20
CBI 171201P00020000 P 12/01/17 20.0 4.40 4.70
CBI 171201P00020500 P 12/01/17 20.5 4.90 5.10
CBI 171201P00021000 P 12/01/17 21.0 5.30 5.50
CBI 180119C00002500 C 01/19/18 2.5 13.40 13.60
CBI 180119C00005000 C 01/19/18 5.0 10.90 11.10
CBI 180119C00007500 C 01/19/18 7.5 8.40 8.60
CBI 180119C00010000 C 01/19/18 10.0 6.10 6.30
CBI 180119C00012500 C 01/19/18 12.5 4.00 4.20
CBI 180119C00015000 C 01/19/18 15.0 2.45 2.55
CBI 180119C00017500 C 01/19/18 17.5 1.35 1.45
CBI 180119C00020000 C 01/19/18 20.0 0.70 0.80
CBI 180119C00022500 C 01/19/18 22.5 0.35 0.50
CBI 180119C00025000 C 01/19/18 25.0 0.20 0.30
CBI 180119C00027500 C 01/19/18 27.5 0.10 0.20
CBI 180119C00030000 C 01/19/18 30.0 0.05 0.15
CBI 180119C00032500 C 01/19/18 32.5 0.00 0.15
CBI 180119C00035000 C 01/19/18 35.0 0.00 0.15
CBI 180119C00037500 C 01/19/18 37.5 0.00 0.10
CBI 180119C00040000 C 01/19/18 40.0 0.00 0.05
CBI 180119C00042500 C 01/19/18 42.5 0.00 0.15
CBI 180119C00045000 C 01/19/18 45.0 0.00 0.05
CBI 180119C00047500 C 01/19/18 47.5 0.00 0.15
CBI 180119C00050000 C 01/19/18 50.0 0.00 0.05
CBI 180119C00052500 C 01/19/18 52.5 0.00 0.15
CBI 180119C00055000 C 01/19/18 55.0 0.00 0.15
CBI 180119C00060000 C 01/19/18 60.0 0.00 0.10
CBI 180119C00065000 C 01/19/18 65.0 0.00 0.05
CBI 180119P00002500 P 01/19/18 2.5 0.00 0.10
CBI 180119P00005000 P 01/19/18 5.0 0.00 0.20
CBI 180119P00007500 P 01/19/18 7.5 0.10 0.15
CBI 180119P00010000 P 01/19/18 10.0 0.30 0.40
CBI 180119P00012500 P 01/19/18 12.5 0.80 0.90
CBI 180119P00015000 P 01/19/18 15.0 1.70 1.80
CBI 180119P00017500 P 01/19/18 17.5 3.10 3.30
CBI 180119P00020000 P 01/19/18 20.0 4.90 5.10
CBI 180119P00022500 P 01/19/18 22.5 7.00 7.30
CBI 180119P00025000 P 01/19/18 25.0 9.40 9.60
CBI 180119P00027500 P 01/19/18 27.5 11.70 12.00
CBI 180119P00030000 P 01/19/18 30.0 14.20 14.40
CBI 180119P00032500 P 01/19/18 32.5 16.60 16.90
CBI 180119P00035000 P 01/19/18 35.0 19.10 19.40
CBI 180119P00037500 P 01/19/18 37.5 21.50 21.90
CBI 180119P00040000 P 01/19/18 40.0 24.10 24.40
CBI 180119P00042500 P 01/19/18 42.5 26.60 26.80
CBI 180119P00045000 P 01/19/18 45.0 29.00 29.30
CBI 180119P00047500 P 01/19/18 47.5 31.50 31.80
CBI 180119P00050000 P 01/19/18 50.0 34.00 34.30
CBI 180119P00052500 P 01/19/18 52.5 36.50 36.80
CBI 180119P00055000 P 01/19/18 55.0 39.00 39.20
CBI 180119P00060000 P 01/19/18 60.0 44.00 44.30
CBI 180119P00065000 P 01/19/18 65.0 49.00 49.20
CBI 180420C00002500 C 04/20/18 2.5 11.70 15.80
CBI 180420C00005000 C 04/20/18 5.0 10.30 11.70
CBI 180420C00007500 C 04/20/18 7.5 8.10 9.50
CBI 180420C00010000 C 04/20/18 10.0 6.30 7.00
CBI 180420C00012500 C 04/20/18 12.5 4.60 5.20
CBI 180420C00015000 C 04/20/18 15.0 3.20 3.40
CBI 180420C00017500 C 04/20/18 17.5 2.10 2.30
CBI 180420C00020000 C 04/20/18 20.0 1.35 1.55
CBI 180420C00022500 C 04/20/18 22.5 0.90 1.05
CBI 180420C00025000 C 04/20/18 25.0 0.55 0.70
CBI 180420C00027500 C 04/20/18 27.5 0.35 0.50
CBI 180420C00030000 C 04/20/18 30.0 0.20 0.40
CBI 180420C00032500 C 04/20/18 32.5 0.15 0.30
CBI 180420P00002500 P 04/20/18 2.5 0.00 0.15
CBI 180420P00005000 P 04/20/18 5.0 0.10 0.20
CBI 180420P00007500 P 04/20/18 7.5 0.30 0.45
CBI 180420P00010000 P 04/20/18 10.0 0.80 0.90
CBI 180420P00012500 P 04/20/18 12.5 1.55 1.65
CBI 180420P00015000 P 04/20/18 15.0 2.55 2.65
CBI 180420P00017500 P 04/20/18 17.5 4.00 4.30
CBI 180420P00020000 P 04/20/18 20.0 5.70 6.00
CBI 180420P00022500 P 04/20/18 22.5 7.60 8.10
CBI 180420P00025000 P 04/20/18 25.0 9.70 10.20
CBI 180420P00027500 P 04/20/18 27.5 11.80 12.70
CBI 180420P00030000 P 04/20/18 30.0 14.10 15.00
CBI 180420P00032500 P 04/20/18 32.5 16.50 17.50
CBI 190118C00002500 C 01/18/19 2.5 13.20 13.80
CBI 190118C00005000 C 01/18/19 5.0 10.50 11.60
CBI 190118C00007500 C 01/18/19 7.5 8.90 9.20
CBI 190118C00010000 C 01/18/19 10.0 7.00 7.50
CBI 190118C00012500 C 01/18/19 12.5 5.60 6.00
CBI 190118C00015000 C 01/18/19 15.0 4.50 4.80
CBI 190118C00017500 C 01/18/19 17.5 3.50 3.80
CBI 190118C00020000 C 01/18/19 20.0 2.80 3.00
CBI 190118C00022500 C 01/18/19 22.5 2.20 2.55
CBI 190118C00025000 C 01/18/19 25.0 1.75 1.90
CBI 190118C00027500 C 01/18/19 27.5 1.35 1.55
CBI 190118C00030000 C 01/18/19 30.0 1.05 1.25
CBI 190118C00032500 C 01/18/19 32.5 0.85 1.00
CBI 190118C00035000 C 01/18/19 35.0 0.65 0.85
CBI 190118C00037500 C 01/18/19 37.5 0.55 0.70
CBI 190118C00040000 C 01/18/19 40.0 0.45 0.60
CBI 190118C00042500 C 01/18/19 42.5 0.35 0.55
CBI 190118C00045000 C 01/18/19 45.0 0.30 0.40
CBI 190118P00002500 P 01/18/19 2.5 0.00 0.20
CBI 190118P00005000 P 01/18/19 5.0 0.30 0.50
CBI 190118P00007500 P 01/18/19 7.5 0.90 1.05
CBI 190118P00010000 P 01/18/19 10.0 1.65 1.80
CBI 190118P00012500 P 01/18/19 12.5 2.65 2.90
CBI 190118P00015000 P 01/18/19 15.0 3.90 4.20
CBI 190118P00017500 P 01/18/19 17.5 5.40 5.70
CBI 190118P00020000 P 01/18/19 20.0 7.10 7.50
CBI 190118P00022500 P 01/18/19 22.5 9.00 9.40
CBI 190118P00025000 P 01/18/19 25.0 10.90 11.40
CBI 190118P00027500 P 01/18/19 27.5 13.00 13.50
CBI 190118P00030000 P 01/18/19 30.0 15.20 15.60
CBI 190118P00032500 P 01/18/19 32.5 17.40 17.80
CBI 190118P00035000 P 01/18/19 35.0 19.70 20.20
CBI 190118P00037500 P 01/18/19 37.5 22.00 22.50
CBI 190118P00040000 P 01/18/19 40.0 24.50 24.90
CBI 190118P00042500 P 01/18/19 42.5 26.60 27.20
CBI 190118P00045000 P 01/18/19 45.0 29.30 29.70
CBI 200117C00002500 C 01/17/20 2.5 12.90 14.20
CBI 200117C00005000 C 01/17/20 5.0 10.60 12.00
CBI 200117C00007500 C 01/17/20 7.5 8.80 10.10
CBI 200117C00010000 C 01/17/20 10.0 7.70 8.70
CBI 200117C00012500 C 01/17/20 12.5 6.40 7.30
CBI 200117C00015000 C 01/17/20 15.0 5.20 6.20
CBI 200117C00017500 C 01/17/20 17.5 4.50 5.40
CBI 200117C00020000 C 01/17/20 20.0 3.70 4.70
CBI 200117C00022500 C 01/17/20 22.5 3.20 4.00
CBI 200117C00025000 C 01/17/20 25.0 3.00 3.50
CBI 200117C00027500 C 01/17/20 27.5 2.30 3.00
CBI 200117C00030000 C 01/17/20 30.0 1.95 2.60
CBI 200117C00032500 C 01/17/20 32.5 1.65 2.40
CBI 200117P00002500 P 01/17/20 2.5 0.15 0.35
CBI 200117P00005000 P 01/17/20 5.0 0.70 0.90
CBI 200117P00007500 P 01/17/20 7.5 1.35 1.60
CBI 200117P00010000 P 01/17/20 10.0 2.40 2.60
CBI 200117P00012500 P 01/17/20 12.5 3.60 4.00
CBI 200117P00015000 P 01/17/20 15.0 5.00 5.50
CBI 200117P00017500 P 01/17/20 17.5 6.50 7.10
CBI 200117P00020000 P 01/17/20 20.0 8.20 8.90
CBI 200117P00022500 P 01/17/20 22.5 9.90 10.70
CBI 200117P00025000 P 01/17/20 25.0 11.90 12.80
CBI 200117P00027500 P 01/17/20 27.5 13.80 14.90
CBI 200117P00030000 P 01/17/20 30.0 16.00 17.00
CBI 200117P00032500 P 01/17/20 32.5 18.10 19.10

OPRA data is delayed 15 minutes.